29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 3 | 20231026 | 184500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 4 | 20231026 | 184400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 5 | 20231026 | 184300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 6 | 20231026 | 184200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 7 | 20231026 | 184100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 8 | 20231026 | 184000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 9 | 20231026 | 183900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 10 | 20231026 | 183800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 11 | 20231026 | 183700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 12 | 20231026 | 183600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 13 | 20231026 | 183500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 14 | 20231026 | 183400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 15 | 20231026 | 183300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 16 | 20231026 | 183200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 17 | 20231026 | 183100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 18 | 20231026 | 183000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 19 | 20231026 | 182900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 20 | 20231026 | 182800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 21 | 20231026 | 182700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 22 | 20231026 | 182600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 23 | 20231026 | 182500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 24 | 20231026 | 182400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 25 | 20231026 | 182300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 26 | 20231026 | 182200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 27 | 20231026 | 182100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 28 | 20231026 | 182000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 29 | 20231026 | 181900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 30 | 20231026 | 181800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 31 | 20231026 | 181700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 32 | 20231026 | 181600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 33 | 20231026 | 181500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 34 | 20231026 | 181400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 35 | 20231026 | 181300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 36 | 20231026 | 181200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 37 | 20231026 | 181100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 38 | 20231026 | 181000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 39 | 20231026 | 180900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 40 | 20231026 | 180800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 41 | 20231026 | 180700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 42 | 20231026 | 180600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 43 | 20231026 | 180500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 44 | 20231026 | 180400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 45 | 20231026 | 180300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 46 | 20231026 | 180200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 47 | 20231026 | 180100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 48 | 20231026 | 180000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 49 | 20231026 | 175900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 50 | 20231026 | 175800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 51 | 20231026 | 175700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 52 | 20231026 | 175600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 53 | 20231026 | 175500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 54 | 20231026 | 175400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 55 | 20231026 | 175300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 56 | 20231026 | 175200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 57 | 20231026 | 175100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 58 | 20231026 | 175000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 59 | 20231026 | 174900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 60 | 20231026 | 174800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 61 | 20231026 | 174700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 62 | 20231026 | 174600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 63 | 20231026 | 174500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 64 | 20231026 | 174400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 65 | 20231026 | 174300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 66 | 20231026 | 174200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 67 | 20231026 | 174100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 68 | 20231026 | 174000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 69 | 20231026 | 173900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 70 | 20231026 | 173800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 71 | 20231026 | 173700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 72 | 20231026 | 173600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 73 | 20231026 | 173500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 74 | 20231026 | 173400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 75 | 20231026 | 173300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 76 | 20231026 | 173200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 77 | 20231026 | 173100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 78 | 20231026 | 173000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 79 | 20231026 | 172900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 80 | 20231026 | 172800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 81 | 20231026 | 172700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 82 | 20231026 | 172600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 83 | 20231026 | 172500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 84 | 20231026 | 172400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 85 | 20231026 | 172300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 86 | 20231026 | 172200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 87 | 20231026 | 172100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 88 | 20231026 | 172000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 89 | 20231026 | 171900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 90 | 20231026 | 171800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 91 | 20231026 | 171700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 92 | 20231026 | 171600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 93 | 20231026 | 171500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 94 | 20231026 | 171400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 95 | 20231026 | 171300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 96 | 20231026 | 171200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 97 | 20231026 | 171100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 98 | 20231026 | 171000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 99 | 20231026 | 170900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 100 | 20231026 | 170800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 101 | 20231026 | 170700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 102 | 20231026 | 170600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 103 | 20231026 | 170500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 104 | 20231026 | 170400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 105 | 20231026 | 170300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 106 | 20231026 | 170200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 107 | 20231026 | 170100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 108 | 20231026 | 170000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 109 | 20231026 | 165900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 110 | 20231026 | 165800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 111 | 20231026 | 165700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 112 | 20231026 | 165600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 113 | 20231026 | 165500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 114 | 20231026 | 165400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 115 | 20231026 | 165300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 116 | 20231026 | 165200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 117 | 20231026 | 165100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 118 | 20231026 | 165000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 119 | 20231026 | 164900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 120 | 20231026 | 164800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 121 | 20231026 | 164700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 122 | 20231026 | 164600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 123 | 20231026 | 164500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 124 | 20231026 | 164400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 125 | 20231026 | 164300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 126 | 20231026 | 164200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 127 | 20231026 | 164100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 128 | 20231026 | 164000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 129 | 20231026 | 163900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 130 | 20231026 | 163800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 131 | 20231026 | 163700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 132 | 20231026 | 163600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 133 | 20231026 | 163500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 134 | 20231026 | 163400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 135 | 20231026 | 163300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 136 | 20231026 | 163200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 137 | 20231026 | 163100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 138 | 20231026 | 163000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 139 | 20231026 | 162900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 140 | 20231026 | 162800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 141 | 20231026 | 162700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 142 | 20231026 | 162600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 143 | 20231026 | 162500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 144 | 20231026 | 162400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 145 | 20231026 | 162300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 146 | 20231026 | 162200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 147 | 20231026 | 162100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 148 | 20231026 | 162000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 149 | 20231026 | 161900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 150 | 20231026 | 161800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 151 | 20231026 | 161700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 152 | 20231026 | 161600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 153 | 20231026 | 161500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 154 | 20231026 | 161400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 155 | 20231026 | 161300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 156 | 20231026 | 161200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 157 | 20231026 | 161100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 158 | 20231026 | 161000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 159 | 20231026 | 160900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 160 | 20231026 | 160800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 161 | 20231026 | 160700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 162 | 20231026 | 160600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 163 | 20231026 | 160500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 164 | 20231026 | 160400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 165 | 20231026 | 160300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 166 | 20231026 | 160200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 167 | 20231026 | 160100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 168 | 20231026 | 160000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 169 | 20231026 | 155900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 170 | 20231026 | 155800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 171 | 20231026 | 155700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 172 | 20231026 | 155600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 173 | 20231026 | 155500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 174 | 20231026 | 155400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 175 | 20231026 | 155300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 176 | 20231026 | 155200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 177 | 20231026 | 155100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 178 | 20231026 | 155000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 179 | 20231026 | 154900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 180 | 20231026 | 154800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 181 | 20231026 | 154700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 182 | 20231026 | 154600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 183 | 20231026 | 154500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 184 | 20231026 | 154400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 185 | 20231026 | 154300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 186 | 20231026 | 154200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 187 | 20231026 | 154100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 188 | 20231026 | 154000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 189 | 20231026 | 153900 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 190 | 20231026 | 153800 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 191 | 20231026 | 153700 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 192 | 20231026 | 153600 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 193 | 20231026 | 153500 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 194 | 20231026 | 153400 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 195 | 20231026 | 153300 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 196 | 20231026 | 153200 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 197 | 20231026 | 153100 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 0 |
| 198 | 20231026 | 153000 | 2210037555 | 3395 | 3395 | 3395 | 3395 | 18837 |
| 199 | 20231026 | 152900 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20231026 | 152800 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20231026 | 152700 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20231026 | 152600 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20231026 | 152500 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 204 | 20231026 | 152400 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 205 | 20231026 | 152300 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 206 | 20231026 | 152200 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 207 | 20231026 | 152100 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 208 | 20231026 | 152000 | 2146085940 | 3410 | 3410 | 3410 | 3410 | 0 |
| 209 | 20231026 | 151900 | 2146085940 | 3410 | 3410 | 3415 | 3410 | 3972 |
| 210 | 20231026 | 151800 | 2132535515 | 3410 | 3415 | 3415 | 3410 | 802 |
| 211 | 20231026 | 151700 | 2129799685 | 3415 | 3415 | 3420 | 3405 | 2509 |
| 212 | 20231026 | 151600 | 2121237535 | 3410 | 3405 | 3410 | 3405 | 4820 |
| 213 | 20231026 | 151500 | 2104817265 | 3405 | 3410 | 3410 | 3405 | 4098 |
| 214 | 20231026 | 151400 | 2090862885 | 3410 | 3410 | 3415 | 3410 | 3281 |
| 215 | 20231026 | 151300 | 2079664125 | 3410 | 3410 | 3415 | 3410 | 1545 |
| 216 | 20231026 | 151200 | 2074393615 | 3410 | 3415 | 3415 | 3410 | 2417 |
| 217 | 20231026 | 151100 | 2066146915 | 3415 | 3425 | 3425 | 3415 | 1545 |
| 218 | 20231026 | 151000 | 2060869445 | 3420 | 3420 | 3425 | 3420 | 3024 |
| 219 | 20231026 | 150900 | 2050521230 | 3425 | 3425 | 3425 | 3425 | 332 |
| 220 | 20231026 | 150800 | 2049384130 | 3425 | 3420 | 3425 | 3415 | 3851 |
| 221 | 20231026 | 150700 | 2036214590 | 3420 | 3415 | 3420 | 3415 | 2884 |
| 222 | 20231026 | 150600 | 2026365525 | 3415 | 3410 | 3415 | 3410 | 6789 |
| 223 | 20231026 | 150500 | 2003184085 | 3415 | 3410 | 3415 | 3410 | 2069 |
| 224 | 20231026 | 150400 | 1996118460 | 3415 | 3410 | 3415 | 3410 | 4371 |
| 225 | 20231026 | 150300 | 1981209080 | 3415 | 3410 | 3415 | 3405 | 1785 |
| 226 | 20231026 | 150200 | 1975123785 | 3415 | 3410 | 3415 | 3410 | 3118 |
| 227 | 20231026 | 150100 | 1964491210 | 3410 | 3415 | 3415 | 3410 | 3552 |
| 228 | 20231026 | 150000 | 1952364275 | 3415 | 3420 | 3420 | 3415 | 1659 |
| 229 | 20231026 | 145900 | 1946696555 | 3420 | 3420 | 3425 | 3420 | 986 |
| 230 | 20231026 | 145800 | 1943324055 | 3415 | 3425 | 3425 | 3415 | 3438 |
| 231 | 20231026 | 145700 | 1931580110 | 3420 | 3420 | 3425 | 3420 | 1560 |
| 232 | 20231026 | 145600 | 1926244905 | 3420 | 3420 | 3425 | 3420 | 4252 |
| 233 | 20231026 | 145500 | 1911697930 | 3420 | 3415 | 3425 | 3415 | 3043 |
| 234 | 20231026 | 145400 | 1901292920 | 3415 | 3415 | 3425 | 3415 | 4536 |
| 235 | 20231026 | 145300 | 1885794175 | 3415 | 3415 | 3420 | 3415 | 2325 |
| 236 | 20231026 | 145200 | 1877854200 | 3420 | 3415 | 3420 | 3415 | 904 |
| 237 | 20231026 | 145100 | 1874766700 | 3415 | 3420 | 3420 | 3410 | 4274 |
| 238 | 20231026 | 145000 | 1860156255 | 3415 | 3410 | 3415 | 3410 | 6278 |
| 239 | 20231026 | 144900 | 1838725390 | 3415 | 3410 | 3415 | 3410 | 3351 |
| 240 | 20231026 | 144800 | 1827296885 | 3410 | 3410 | 3415 | 3410 | 1463 |
| 241 | 20231026 | 144700 | 1822306200 | 3410 | 3410 | 3415 | 3405 | 3211 |
| 242 | 20231026 | 144600 | 1811356730 | 3410 | 3410 | 3415 | 3410 | 2057 |
| 243 | 20231026 | 144500 | 1804342165 | 3410 | 3410 | 3415 | 3405 | 2114 |
| 244 | 20231026 | 144400 | 1797136845 | 3410 | 3410 | 3415 | 3410 | 1846 |
| 245 | 20231026 | 144300 | 1790840435 | 3415 | 3415 | 3420 | 3410 | 2710 |
| 246 | 20231026 | 144200 | 1781592515 | 3415 | 3415 | 3420 | 3410 | 1982 |
| 247 | 20231026 | 144100 | 1774829370 | 3415 | 3415 | 3420 | 3410 | 2797 |
| 248 | 20231026 | 144000 | 1765277690 | 3415 | 3425 | 3425 | 3410 | 2728 |
| 249 | 20231026 | 143900 | 1755947975 | 3425 | 3410 | 3430 | 3410 | 7606 |
| 250 | 20231026 | 143800 | 1729892310 | 3415 | 3430 | 3430 | 3415 | 2480 |
| 251 | 20231026 | 143700 | 1721405785 | 3430 | 3415 | 3430 | 3415 | 3681 |
| 252 | 20231026 | 143600 | 1708799155 | 3420 | 3420 | 3420 | 3415 | 1494 |
| 253 | 20231026 | 143500 | 1703690400 | 3420 | 3420 | 3420 | 3415 | 2300 |
| 254 | 20231026 | 143400 | 1695825190 | 3410 | 3410 | 3415 | 3410 | 1569 |
| 255 | 20231026 | 143300 | 1690474890 | 3415 | 3405 | 3415 | 3405 | 3798 |
| 256 | 20231026 | 143200 | 1677519460 | 3405 | 3410 | 3410 | 3405 | 217 |
| 257 | 20231026 | 143100 | 1676780390 | 3405 | 3410 | 3415 | 3400 | 1222 |
| 258 | 20231026 | 143000 | 1672619635 | 3405 | 3405 | 3410 | 3405 | 2229 |
| 259 | 20231026 | 142900 | 1665023945 | 3410 | 3405 | 3410 | 3405 | 1309 |
| 260 | 20231026 | 142800 | 1660566610 | 3405 | 3405 | 3410 | 3405 | 457 |
| 261 | 20231026 | 142700 | 1659010330 | 3405 | 3410 | 3415 | 3405 | 656 |
| 262 | 20231026 | 142600 | 1656773175 | 3415 | 3405 | 3415 | 3405 | 2442 |
| 263 | 20231026 | 142500 | 1648450110 | 3405 | 3405 | 3410 | 3405 | 1922 |
| 264 | 20231026 | 142400 | 1641899260 | 3405 | 3420 | 3420 | 3405 | 8589 |
| 265 | 20231026 | 142300 | 1612611110 | 3425 | 3420 | 3430 | 3415 | 545 |
| 266 | 20231026 | 142200 | 1610747005 | 3420 | 3420 | 3420 | 3415 | 1185 |
| 267 | 20231026 | 142100 | 1606700035 | 3415 | 3420 | 3420 | 3415 | 1627 |
| 268 | 20231026 | 142000 | 1601143635 | 3415 | 3415 | 3420 | 3415 | 951 |
| 269 | 20231026 | 141900 | 1597895870 | 3415 | 3420 | 3430 | 3415 | 1059 |
| 270 | 20231026 | 141800 | 1594273730 | 3430 | 3410 | 3430 | 3410 | 3310 |
| 271 | 20231026 | 141700 | 1582955355 | 3415 | 3410 | 3415 | 3405 | 1334 |
| 272 | 20231026 | 141600 | 1578406960 | 3415 | 3410 | 3415 | 3410 | 1299 |
| 273 | 20231026 | 141500 | 1573976180 | 3415 | 3415 | 3415 | 3405 | 1738 |
| 274 | 20231026 | 141400 | 1568049675 | 3420 | 3415 | 3420 | 3415 | 642 |
| 275 | 20231026 | 141300 | 1565857125 | 3420 | 3415 | 3420 | 3410 | 1031 |
| 276 | 20231026 | 141200 | 1562340470 | 3415 | 3420 | 3420 | 3415 | 806 |
| 277 | 20231026 | 141100 | 1559586115 | 3420 | 3420 | 3420 | 3415 | 219 |
| 278 | 20231026 | 141000 | 1558838000 | 3415 | 3420 | 3420 | 3415 | 1249 |
| 279 | 20231026 | 140900 | 1554572220 | 3420 | 3425 | 3425 | 3415 | 1492 |
| 280 | 20231026 | 140800 | 1549470245 | 3420 | 3420 | 3420 | 3415 | 1439 |
| 281 | 20231026 | 140700 | 1544550050 | 3425 | 3405 | 3430 | 3405 | 3318 |
| 282 | 20231026 | 140600 | 1533191925 | 3415 | 3405 | 3415 | 3405 | 2630 |
| 283 | 20231026 | 140500 | 1524220170 | 3405 | 3410 | 3410 | 3405 | 1406 |
| 284 | 20231026 | 140400 | 1519427670 | 3410 | 3405 | 3410 | 3400 | 893 |
| 285 | 20231026 | 140300 | 1516387050 | 3405 | 3405 | 3405 | 3405 | 1569 |
| 286 | 20231026 | 140200 | 1511044605 | 3405 | 3410 | 3410 | 3405 | 1520 |
| 287 | 20231026 | 140100 | 1505863100 | 3410 | 3410 | 3410 | 3400 | 2313 |
| 288 | 20231026 | 140000 | 1497988535 | 3410 | 3405 | 3410 | 3400 | 1448 |
| 289 | 20231026 | 135900 | 1493058260 | 3410 | 3400 | 3410 | 3395 | 6646 |
| 290 | 20231026 | 135800 | 1470460500 | 3400 | 3405 | 3405 | 3400 | 1370 |
| 291 | 20231026 | 135700 | 1465796590 | 3405 | 3405 | 3410 | 3405 | 387 |
| 292 | 20231026 | 135600 | 1464477395 | 3405 | 3405 | 3410 | 3405 | 2055 |
| 293 | 20231026 | 135500 | 1457480115 | 3405 | 3410 | 3410 | 3405 | 543 |
| 294 | 20231026 | 135400 | 1455628620 | 3410 | 3415 | 3415 | 3410 | 893 |
| 295 | 20231026 | 135300 | 1452580675 | 3410 | 3415 | 3420 | 3410 | 2720 |
| 296 | 20231026 | 135200 | 1443303255 | 3410 | 3410 | 3410 | 3410 | 938 |
| 297 | 20231026 | 135100 | 1440104675 | 3410 | 3415 | 3415 | 3405 | 1396 |
| 298 | 20231026 | 135000 | 1435344175 | 3410 | 3405 | 3415 | 3405 | 1427 |
| 299 | 20231026 | 134900 | 1430480605 | 3410 | 3410 | 3410 | 3410 | 262 |
| 300 | 20231026 | 134800 | 1429587185 | 3410 | 3410 | 3410 | 3405 | 1096 |
| 301 | 20231026 | 134700 | 1425849925 | 3415 | 3405 | 3415 | 3405 | 1694 |
| 302 | 20231026 | 134600 | 1420075445 | 3405 | 3405 | 3405 | 3405 | 1459 |
| 303 | 20231026 | 134500 | 1415107550 | 3405 | 3415 | 3415 | 3405 | 1468 |
| 304 | 20231026 | 134400 | 1410100855 | 3415 | 3420 | 3420 | 3415 | 316 |
| 305 | 20231026 | 134300 | 1409020950 | 3425 | 3410 | 3425 | 3405 | 3401 |
| 306 | 20231026 | 134200 | 1397395495 | 3410 | 3410 | 3410 | 3405 | 1294 |
| 307 | 20231026 | 134100 | 1392988020 | 3410 | 3415 | 3415 | 3410 | 1455 |
| 308 | 20231026 | 134000 | 1388023585 | 3415 | 3415 | 3425 | 3415 | 249 |
| 309 | 20231026 | 133900 | 1387172395 | 3410 | 3425 | 3425 | 3410 | 1784 |
| 310 | 20231026 | 133800 | 1381074180 | 3420 | 3420 | 3420 | 3405 | 5715 |
| 311 | 20231026 | 133700 | 1361571575 | 3425 | 3430 | 3430 | 3420 | 2108 |
| 312 | 20231026 | 133600 | 1354356530 | 3430 | 3425 | 3435 | 3425 | 1034 |
| 313 | 20231026 | 133500 | 1350814060 | 3425 | 3430 | 3430 | 3425 | 475 |
| 314 | 20231026 | 133400 | 1349186910 | 3430 | 3425 | 3430 | 3425 | 1243 |
| 315 | 20231026 | 133300 | 1344923620 | 3425 | 3435 | 3435 | 3425 | 1836 |
| 316 | 20231026 | 133200 | 1338624190 | 3435 | 3430 | 3435 | 3430 | 1343 |
| 317 | 20231026 | 133100 | 1334011190 | 3430 | 3430 | 3435 | 3425 | 1592 |
| 318 | 20231026 | 133000 | 1328548770 | 3430 | 3430 | 3430 | 3430 | 1584 |
| 319 | 20231026 | 132900 | 1323115650 | 3425 | 3430 | 3430 | 3415 | 2601 |
| 320 | 20231026 | 132800 | 1314199585 | 3415 | 3435 | 3435 | 3415 | 23145 |
| 321 | 20231026 | 132700 | 1235078155 | 3440 | 3435 | 3440 | 3435 | 519 |
| 322 | 20231026 | 132600 | 1233293110 | 3435 | 3440 | 3440 | 3435 | 1282 |
| 323 | 20231026 | 132500 | 1228888465 | 3440 | 3435 | 3440 | 3435 | 1412 |
| 324 | 20231026 | 132400 | 1224031615 | 3440 | 3445 | 3445 | 3440 | 796 |
| 325 | 20231026 | 132300 | 1221290895 | 3450 | 3455 | 3455 | 3445 | 522 |
| 326 | 20231026 | 132200 | 1219489560 | 3455 | 3440 | 3455 | 3440 | 6431 |
| 327 | 20231026 | 132100 | 1197294510 | 3440 | 3430 | 3440 | 3430 | 2319 |
| 328 | 20231026 | 132000 | 1189326935 | 3440 | 3435 | 3440 | 3430 | 2194 |
| 329 | 20231026 | 131900 | 1181791860 | 3435 | 3440 | 3440 | 3435 | 3219 |
| 330 | 20231026 | 131800 | 1170719305 | 3440 | 3430 | 3440 | 3430 | 881 |
| 331 | 20231026 | 131700 | 1167694430 | 3430 | 3435 | 3435 | 3430 | 262 |
| 332 | 20231026 | 131600 | 1166795755 | 3430 | 3435 | 3435 | 3430 | 486 |
| 333 | 20231026 | 131500 | 1165127580 | 3435 | 3435 | 3435 | 3435 | 447 |
| 334 | 20231026 | 131400 | 1163592135 | 3430 | 3430 | 3435 | 3430 | 715 |
| 335 | 20231026 | 131300 | 1161138615 | 3430 | 3430 | 3440 | 3430 | 722 |
| 336 | 20231026 | 131200 | 1158662145 | 3435 | 3445 | 3445 | 3435 | 778 |
| 337 | 20231026 | 131100 | 1155989695 | 3435 | 3435 | 3445 | 3430 | 274 |
| 338 | 20231026 | 131000 | 1155047605 | 3435 | 3430 | 3440 | 3420 | 611 |
| 339 | 20231026 | 130900 | 1152952330 | 3430 | 3430 | 3430 | 3430 | 531 |
| 340 | 20231026 | 130800 | 1151131000 | 3425 | 3440 | 3440 | 3425 | 9334 |
| 341 | 20231026 | 130700 | 1119130475 | 3440 | 3435 | 3440 | 3435 | 681 |
| 342 | 20231026 | 130600 | 1116789820 | 3435 | 3440 | 3440 | 3435 | 506 |
| 343 | 20231026 | 130500 | 1115049290 | 3440 | 3440 | 3440 | 3440 | 345 |
| 344 | 20231026 | 130400 | 1113862490 | 3440 | 3440 | 3440 | 3435 | 333 |
| 345 | 20231026 | 130300 | 1112717015 | 3435 | 3435 | 3435 | 3435 | 709 |
| 346 | 20231026 | 130200 | 1110281600 | 3435 | 3440 | 3440 | 3435 | 274 |
| 347 | 20231026 | 130100 | 1109339435 | 3445 | 3440 | 3445 | 3435 | 1136 |
| 348 | 20231026 | 130000 | 1105429325 | 3445 | 3435 | 3445 | 3435 | 657 |
| 349 | 20231026 | 125900 | 1103170980 | 3435 | 3435 | 3435 | 3435 | 486 |
| 350 | 20231026 | 125800 | 1101501570 | 3440 | 3440 | 3440 | 3435 | 150 |
| 351 | 20231026 | 125700 | 1100986310 | 3435 | 3435 | 3435 | 3435 | 813 |
| 352 | 20231026 | 125600 | 1098193655 | 3430 | 3430 | 3440 | 3430 | 317 |
| 353 | 20231026 | 125500 | 1097106100 | 3435 | 3440 | 3445 | 3430 | 294 |
| 354 | 20231026 | 125400 | 1096094835 | 3445 | 3445 | 3445 | 3440 | 133 |
| 355 | 20231026 | 125300 | 1095637285 | 3445 | 3435 | 3445 | 3430 | 1033 |
| 356 | 20231026 | 125200 | 1092084315 | 3435 | 3440 | 3440 | 3430 | 86 |
| 357 | 20231026 | 125100 | 1091788910 | 3435 | 3435 | 3435 | 3430 | 520 |
| 358 | 20231026 | 125000 | 1090003235 | 3435 | 3440 | 3440 | 3435 | 691 |
| 359 | 20231026 | 124900 | 1087628645 | 3435 | 3430 | 3435 | 3430 | 360 |
| 360 | 20231026 | 124800 | 1086393615 | 3435 | 3435 | 3435 | 3430 | 473 |
| 361 | 20231026 | 124700 | 1084769065 | 3435 | 3440 | 3440 | 3435 | 564 |
| 362 | 20231026 | 124600 | 1082830690 | 3440 | 3435 | 3440 | 3435 | 285 |
| 363 | 20231026 | 124500 | 1081850395 | 3440 | 3435 | 3440 | 3435 | 196 |
| 364 | 20231026 | 124400 | 1081176930 | 3435 | 3440 | 3440 | 3435 | 722 |
| 365 | 20231026 | 124300 | 1078694905 | 3445 | 3450 | 3450 | 3440 | 221 |
| 366 | 20231026 | 124200 | 1077934220 | 3445 | 3445 | 3450 | 3445 | 613 |
| 367 | 20231026 | 124100 | 1075820245 | 3445 | 3450 | 3450 | 3445 | 199 |
| 368 | 20231026 | 124000 | 1075134120 | 3450 | 3450 | 3455 | 3450 | 631 |
| 369 | 20231026 | 123900 | 1072957065 | 3455 | 3450 | 3455 | 3450 | 433 |
| 370 | 20231026 | 123800 | 1071461160 | 3450 | 3455 | 3455 | 3450 | 798 |
| 371 | 20231026 | 123700 | 1068706160 | 3455 | 3450 | 3460 | 3450 | 965 |
| 372 | 20231026 | 123600 | 1065372980 | 3445 | 3445 | 3450 | 3445 | 660 |
| 373 | 20231026 | 123500 | 1063098550 | 3445 | 3440 | 3445 | 3435 | 682 |
| 374 | 20231026 | 123400 | 1060751345 | 3440 | 3435 | 3440 | 3435 | 958 |
| 375 | 20231026 | 123300 | 1057458520 | 3435 | 3435 | 3435 | 3435 | 100 |
| 376 | 20231026 | 123200 | 1057115020 | 3435 | 3435 | 3435 | 3435 | 432 |
| 377 | 20231026 | 123100 | 1055631100 | 3440 | 3430 | 3440 | 3430 | 1063 |
| 378 | 20231026 | 123000 | 1051978035 | 3430 | 3430 | 3430 | 3430 | 446 |
| 379 | 20231026 | 122900 | 1050448255 | 3430 | 3430 | 3430 | 3430 | 150 |
| 380 | 20231026 | 122800 | 1049933755 | 3430 | 3430 | 3430 | 3430 | 678 |
| 381 | 20231026 | 122700 | 1047608215 | 3430 | 3425 | 3430 | 3425 | 2228 |
| 382 | 20231026 | 122600 | 1039977220 | 3430 | 3425 | 3430 | 3425 | 1332 |
| 383 | 20231026 | 122500 | 1035413195 | 3425 | 3430 | 3430 | 3425 | 766 |
| 384 | 20231026 | 122400 | 1032786730 | 3430 | 3425 | 3430 | 3425 | 357 |
| 385 | 20231026 | 122300 | 1031562925 | 3425 | 3425 | 3435 | 3425 | 337 |
| 386 | 20231026 | 122200 | 1030408545 | 3425 | 3430 | 3435 | 3425 | 839 |
| 387 | 20231026 | 122100 | 1027533320 | 3430 | 3435 | 3440 | 3430 | 1522 |
| 388 | 20231026 | 122000 | 1022312835 | 3430 | 3435 | 3435 | 3425 | 1281 |
| 389 | 20231026 | 121900 | 1017919080 | 3430 | 3430 | 3435 | 3430 | 790 |
| 390 | 20231026 | 121800 | 1015209375 | 3430 | 3430 | 3430 | 3430 | 105 |
| 391 | 20231026 | 121700 | 1014849225 | 3430 | 3435 | 3440 | 3430 | 793 |
| 392 | 20231026 | 121600 | 1012124610 | 3430 | 3430 | 3435 | 3430 | 542 |
| 393 | 20231026 | 121500 | 1010265545 | 3435 | 3435 | 3435 | 3430 | 338 |
| 394 | 20231026 | 121400 | 1009105740 | 3435 | 3435 | 3440 | 3435 | 707 |
| 395 | 20231026 | 121300 | 1006675735 | 3435 | 3430 | 3435 | 3430 | 737 |
| 396 | 20231026 | 121200 | 1004147100 | 3430 | 3435 | 3435 | 3430 | 237 |
| 397 | 20231026 | 121100 | 1003333865 | 3440 | 3435 | 3440 | 3435 | 437 |
| 398 | 20231026 | 121000 | 1001832725 | 3435 | 3430 | 3435 | 3430 | 550 |
| 399 | 20231026 | 120900 | 999945250 | 3430 | 3435 | 3435 | 3430 | 481 |
| 400 | 20231026 | 120800 | 998295405 | 3430 | 3430 | 3430 | 3430 | 224 |
| 401 | 20231026 | 120700 | 997527085 | 3430 | 3435 | 3435 | 3430 | 604 |
| 402 | 20231026 | 120600 | 995454080 | 3435 | 3430 | 3435 | 3430 | 437 |
| 403 | 20231026 | 120500 | 993953815 | 3430 | 3435 | 3435 | 3430 | 318 |
| 404 | 20231026 | 120400 | 992861900 | 3435 | 3440 | 3440 | 3435 | 439 |
| 405 | 20231026 | 120300 | 991353785 | 3440 | 3430 | 3440 | 3430 | 409 |
| 406 | 20231026 | 120200 | 989950675 | 3430 | 3430 | 3435 | 3430 | 393 |
| 407 | 20231026 | 120100 | 988602365 | 3430 | 3430 | 3435 | 3430 | 1543 |
| 408 | 20231026 | 120000 | 983307960 | 3430 | 3435 | 3435 | 3430 | 589 |
| 409 | 20231026 | 115900 | 981286350 | 3435 | 3435 | 3440 | 3435 | 511 |
| 410 | 20231026 | 115800 | 979529605 | 3440 | 3435 | 3440 | 3435 | 467 |
| 411 | 20231026 | 115700 | 977925305 | 3435 | 3435 | 3440 | 3435 | 240 |
| 412 | 20231026 | 115600 | 977100900 | 3440 | 3440 | 3445 | 3435 | 1541 |
| 413 | 20231026 | 115500 | 971798730 | 3440 | 3435 | 3440 | 3435 | 312 |
| 414 | 20231026 | 115400 | 970726160 | 3435 | 3440 | 3440 | 3435 | 549 |
| 415 | 20231026 | 115300 | 968839105 | 3440 | 3440 | 3440 | 3440 | 127 |
| 416 | 20231026 | 115200 | 968402225 | 3440 | 3435 | 3440 | 3435 | 451 |
| 417 | 20231026 | 115100 | 966851975 | 3435 | 3440 | 3440 | 3435 | 501 |
| 418 | 20231026 | 115000 | 965129325 | 3440 | 3440 | 3440 | 3440 | 639 |
| 419 | 20231026 | 114900 | 962931165 | 3440 | 3445 | 3445 | 3440 | 2302 |
| 420 | 20231026 | 114800 | 955008995 | 3445 | 3440 | 3445 | 3440 | 852 |
| 421 | 20231026 | 114700 | 952076455 | 3440 | 3440 | 3440 | 3440 | 622 |
| 422 | 20231026 | 114600 | 949936775 | 3445 | 3445 | 3445 | 3440 | 837 |
| 423 | 20231026 | 114500 | 947053830 | 3445 | 3435 | 3445 | 3435 | 971 |
| 424 | 20231026 | 114400 | 943714730 | 3435 | 3435 | 3435 | 3430 | 556 |
| 425 | 20231026 | 114300 | 941807255 | 3435 | 3435 | 3435 | 3435 | 1161 |
| 426 | 20231026 | 114200 | 937819220 | 3435 | 3440 | 3440 | 3430 | 477 |
| 427 | 20231026 | 114100 | 936180645 | 3445 | 3445 | 3445 | 3440 | 672 |
| 428 | 20231026 | 114000 | 933865780 | 3440 | 3435 | 3440 | 3435 | 908 |
| 429 | 20231026 | 113900 | 930744130 | 3430 | 3430 | 3430 | 3430 | 497 |
| 430 | 20231026 | 113800 | 929039420 | 3430 | 3430 | 3435 | 3430 | 1033 |
| 431 | 20231026 | 113700 | 925494770 | 3435 | 3430 | 3435 | 3430 | 364 |
| 432 | 20231026 | 113600 | 924245050 | 3430 | 3430 | 3435 | 3430 | 566 |
| 433 | 20231026 | 113500 | 922302815 | 3430 | 3430 | 3435 | 3430 | 451 |
| 434 | 20231026 | 113400 | 920755010 | 3430 | 3430 | 3430 | 3425 | 264 |
| 435 | 20231026 | 113300 | 919849655 | 3435 | 3430 | 3435 | 3425 | 774 |
| 436 | 20231026 | 113200 | 917196300 | 3430 | 3430 | 3430 | 3430 | 293 |
| 437 | 20231026 | 113100 | 916191310 | 3430 | 3435 | 3435 | 3430 | 549 |
| 438 | 20231026 | 113000 | 914305720 | 3435 | 3440 | 3440 | 3430 | 617 |
| 439 | 20231026 | 112900 | 912186260 | 3435 | 3440 | 3440 | 3435 | 510 |
| 440 | 20231026 | 112800 | 910433040 | 3440 | 3440 | 3450 | 3440 | 433 |
| 441 | 20231026 | 112700 | 908941665 | 3445 | 3435 | 3445 | 3430 | 516 |
| 442 | 20231026 | 112600 | 907169850 | 3430 | 3425 | 3440 | 3425 | 984 |
| 443 | 20231026 | 112500 | 903795110 | 3430 | 3440 | 3440 | 3430 | 5325 |
| 444 | 20231026 | 112400 | 885517720 | 3445 | 3435 | 3445 | 3435 | 224 |
| 445 | 20231026 | 112300 | 884747605 | 3425 | 3440 | 3440 | 3425 | 4881 |
| 446 | 20231026 | 112200 | 867990670 | 3440 | 3435 | 3440 | 3435 | 677 |
| 447 | 20231026 | 112100 | 865662480 | 3435 | 3435 | 3440 | 3430 | 335 |
| 448 | 20231026 | 112000 | 864511850 | 3430 | 3440 | 3445 | 3430 | 14879 |
| 449 | 20231026 | 111900 | 813447190 | 3445 | 3440 | 3445 | 3435 | 980 |
| 450 | 20231026 | 111800 | 810077500 | 3435 | 3445 | 3445 | 3435 | 7045 |
| 451 | 20231026 | 111700 | 785838780 | 3445 | 3450 | 3455 | 3445 | 289 |
| 452 | 20231026 | 111600 | 784841875 | 3450 | 3450 | 3455 | 3450 | 672 |
| 453 | 20231026 | 111500 | 782522015 | 3455 | 3450 | 3455 | 3450 | 138 |
| 454 | 20231026 | 111400 | 782045740 | 3450 | 3450 | 3450 | 3445 | 450 |
| 455 | 20231026 | 111300 | 780494440 | 3450 | 3455 | 3455 | 3450 | 475 |
| 456 | 20231026 | 111200 | 778853400 | 3450 | 3460 | 3460 | 3450 | 4207 |
| 457 | 20231026 | 111100 | 764324995 | 3465 | 3460 | 3465 | 3460 | 192 |
| 458 | 20231026 | 111000 | 763660455 | 3465 | 3465 | 3465 | 3460 | 637 |
| 459 | 20231026 | 110900 | 761454520 | 3465 | 3465 | 3470 | 3465 | 481 |
| 460 | 20231026 | 110800 | 759786395 | 3465 | 3460 | 3465 | 3460 | 895 |
| 461 | 20231026 | 110700 | 756687270 | 3460 | 3460 | 3460 | 3460 | 456 |
| 462 | 20231026 | 110600 | 755109510 | 3460 | 3465 | 3465 | 3460 | 513 |
| 463 | 20231026 | 110500 | 753333155 | 3460 | 3460 | 3460 | 3455 | 136 |
| 464 | 20231026 | 110400 | 752862680 | 3460 | 3460 | 3465 | 3455 | 2942 |
| 465 | 20231026 | 110300 | 742681405 | 3460 | 3460 | 3460 | 3460 | 169 |
| 466 | 20231026 | 110200 | 742096665 | 3460 | 3460 | 3460 | 3460 | 515 |
| 467 | 20231026 | 110100 | 740314765 | 3460 | 3460 | 3465 | 3460 | 443 |
| 468 | 20231026 | 110000 | 738780540 | 3460 | 3455 | 3460 | 3455 | 372 |
| 469 | 20231026 | 105900 | 737494595 | 3460 | 3465 | 3465 | 3445 | 7564 |
| 470 | 20231026 | 105800 | 711367345 | 3465 | 3465 | 3465 | 3465 | 1232 |
| 471 | 20231026 | 105700 | 707098465 | 3470 | 3465 | 3470 | 3465 | 1257 |
| 472 | 20231026 | 105600 | 702741090 | 3465 | 3470 | 3470 | 3465 | 2107 |
| 473 | 20231026 | 105500 | 695434945 | 3470 | 3460 | 3475 | 3460 | 6750 |
| 474 | 20231026 | 105400 | 672017915 | 3465 | 3460 | 3465 | 3460 | 109 |
| 475 | 20231026 | 105300 | 671640770 | 3460 | 3470 | 3470 | 3460 | 663 |
| 476 | 20231026 | 105200 | 669344295 | 3470 | 3495 | 3495 | 3470 | 4767 |
| 477 | 20231026 | 105100 | 652722460 | 3495 | 3495 | 3500 | 3495 | 1137 |
| 478 | 20231026 | 105000 | 648747185 | 3495 | 3490 | 3495 | 3490 | 151 |
| 479 | 20231026 | 104900 | 648220040 | 3495 | 3490 | 3495 | 3490 | 672 |
| 480 | 20231026 | 104800 | 645873095 | 3495 | 3490 | 3495 | 3490 | 535 |
| 481 | 20231026 | 104700 | 644005935 | 3485 | 3485 | 3490 | 3485 | 545 |
| 482 | 20231026 | 104600 | 642106100 | 3490 | 3490 | 3495 | 3490 | 964 |
| 483 | 20231026 | 104500 | 638738850 | 3490 | 3495 | 3495 | 3490 | 208 |
| 484 | 20231026 | 104400 | 638012065 | 3500 | 3495 | 3500 | 3490 | 249 |
| 485 | 20231026 | 104300 | 637141905 | 3490 | 3490 | 3495 | 3490 | 486 |
| 486 | 20231026 | 104200 | 635445570 | 3490 | 3490 | 3495 | 3490 | 661 |
| 487 | 20231026 | 104100 | 633138225 | 3495 | 3485 | 3495 | 3480 | 1580 |
| 488 | 20231026 | 104000 | 627634320 | 3480 | 3480 | 3480 | 3475 | 334 |
| 489 | 20231026 | 103900 | 626472560 | 3480 | 3480 | 3480 | 3475 | 601 |
| 490 | 20231026 | 103800 | 624381165 | 3495 | 3485 | 3495 | 3480 | 127 |
| 491 | 20231026 | 103700 | 623938820 | 3490 | 3485 | 3490 | 3475 | 3432 |
| 492 | 20231026 | 103600 | 611985520 | 3485 | 3485 | 3485 | 3485 | 110 |
| 493 | 20231026 | 103500 | 611602170 | 3490 | 3485 | 3490 | 3485 | 540 |
| 494 | 20231026 | 103400 | 609720060 | 3490 | 3490 | 3495 | 3490 | 416 |
| 495 | 20231026 | 103300 | 608268050 | 3500 | 3495 | 3500 | 3490 | 448 |
| 496 | 20231026 | 103200 | 606702835 | 3495 | 3490 | 3495 | 3490 | 424 |
| 497 | 20231026 | 103100 | 605222780 | 3495 | 3495 | 3500 | 3485 | 306 |
| 498 | 20231026 | 103000 | 604152520 | 3500 | 3500 | 3515 | 3500 | 1887 |
| 499 | 20231026 | 102900 | 597545900 | 3500 | 3485 | 3500 | 3475 | 7686 |
| 500 | 20231026 | 102800 | 570746255 | 3485 | 3480 | 3490 | 3480 | 6667 |
| 501 | 20231026 | 102700 | 547527335 | 3480 | 3465 | 3480 | 3465 | 3996 |
| 502 | 20231026 | 102600 | 533627580 | 3470 | 3460 | 3475 | 3460 | 2354 |
| 503 | 20231026 | 102500 | 525468075 | 3455 | 3450 | 3455 | 3445 | 745 |
| 504 | 20231026 | 102400 | 522894790 | 3450 | 3445 | 3450 | 3445 | 856 |
| 505 | 20231026 | 102300 | 519945830 | 3450 | 3450 | 3450 | 3450 | 564 |
| 506 | 20231026 | 102200 | 518000030 | 3445 | 3445 | 3455 | 3445 | 2932 |
| 507 | 20231026 | 102100 | 507882195 | 3440 | 3450 | 3450 | 3440 | 282 |
| 508 | 20231026 | 102000 | 506911025 | 3445 | 3450 | 3450 | 3440 | 816 |
| 509 | 20231026 | 101900 | 504101525 | 3450 | 3440 | 3450 | 3440 | 432 |
| 510 | 20231026 | 101800 | 502613490 | 3440 | 3430 | 3440 | 3430 | 2858 |
| 511 | 20231026 | 101700 | 492791660 | 3430 | 3425 | 3430 | 3425 | 699 |
| 512 | 20231026 | 101600 | 490396915 | 3430 | 3440 | 3440 | 3425 | 9360 |
| 513 | 20231026 | 101500 | 458288715 | 3445 | 3440 | 3445 | 3435 | 954 |
| 514 | 20231026 | 101400 | 455007030 | 3440 | 3440 | 3445 | 3440 | 287 |
| 515 | 20231026 | 101300 | 454019545 | 3440 | 3440 | 3445 | 3435 | 3497 |
| 516 | 20231026 | 101200 | 441990535 | 3445 | 3445 | 3450 | 3440 | 1156 |
| 517 | 20231026 | 101100 | 438007155 | 3445 | 3455 | 3455 | 3445 | 5438 |
| 518 | 20231026 | 101000 | 419251665 | 3455 | 3450 | 3455 | 3450 | 1282 |
| 519 | 20231026 | 100900 | 414823600 | 3450 | 3455 | 3455 | 3450 | 503 |
| 520 | 20231026 | 100800 | 413087750 | 3455 | 3455 | 3455 | 3455 | 1377 |
| 521 | 20231026 | 100700 | 408330215 | 3455 | 3455 | 3455 | 3455 | 512 |
| 522 | 20231026 | 100600 | 406561255 | 3460 | 3460 | 3460 | 3460 | 41 |
| 523 | 20231026 | 100500 | 406419395 | 3455 | 3460 | 3465 | 3455 | 2770 |
| 524 | 20231026 | 100400 | 396841990 | 3465 | 3460 | 3465 | 3460 | 322 |
| 525 | 20231026 | 100300 | 395727825 | 3460 | 3460 | 3465 | 3460 | 484 |
| 526 | 20231026 | 100200 | 394053025 | 3465 | 3455 | 3465 | 3455 | 297 |
| 527 | 20231026 | 100100 | 393026370 | 3460 | 3455 | 3460 | 3455 | 497 |
| 528 | 20231026 | 100000 | 391306850 | 3455 | 3455 | 3460 | 3455 | 311 |
| 529 | 20231026 | 095900 | 390232335 | 3455 | 3455 | 3460 | 3455 | 642 |
| 530 | 20231026 | 095800 | 388013950 | 3455 | 3460 | 3460 | 3450 | 2453 |
| 531 | 20231026 | 095700 | 379535430 | 3460 | 3470 | 3470 | 3460 | 2906 |
| 532 | 20231026 | 095600 | 369469405 | 3475 | 3465 | 3475 | 3465 | 582 |
| 533 | 20231026 | 095500 | 367450015 | 3465 | 3485 | 3485 | 3465 | 5337 |
| 534 | 20231026 | 095400 | 348916935 | 3485 | 3475 | 3485 | 3475 | 889 |
| 535 | 20231026 | 095300 | 345822740 | 3475 | 3480 | 3480 | 3475 | 1238 |
| 536 | 20231026 | 095200 | 341516315 | 3480 | 3485 | 3485 | 3480 | 2860 |
| 537 | 20231026 | 095100 | 331561615 | 3480 | 3490 | 3490 | 3480 | 571 |
| 538 | 20231026 | 095000 | 329570385 | 3490 | 3485 | 3490 | 3485 | 3426 |
| 539 | 20231026 | 094900 | 317627420 | 3485 | 3485 | 3490 | 3485 | 119 |
| 540 | 20231026 | 094800 | 317212670 | 3485 | 3500 | 3500 | 3485 | 6571 |
| 541 | 20231026 | 094700 | 294251330 | 3500 | 3500 | 3505 | 3495 | 583 |
| 542 | 20231026 | 094600 | 292209525 | 3500 | 3500 | 3500 | 3500 | 3458 |
| 543 | 20231026 | 094500 | 280106525 | 3505 | 3525 | 3525 | 3505 | 14076 |
| 544 | 20231026 | 094400 | 230653945 | 3520 | 3520 | 3530 | 3520 | 428 |
| 545 | 20231026 | 094300 | 229147370 | 3520 | 3535 | 3535 | 3520 | 1592 |
| 546 | 20231026 | 094200 | 223534120 | 3530 | 3540 | 3540 | 3530 | 1103 |
| 547 | 20231026 | 094100 | 219637190 | 3545 | 3545 | 3550 | 3540 | 248 |
| 548 | 20231026 | 094000 | 218758355 | 3540 | 3535 | 3545 | 3535 | 366 |
| 549 | 20231026 | 093900 | 217462380 | 3535 | 3535 | 3540 | 3520 | 388 |
| 550 | 20231026 | 093800 | 216091355 | 3540 | 3530 | 3540 | 3525 | 2327 |
| 551 | 20231026 | 093700 | 207870955 | 3530 | 3520 | 3530 | 3520 | 190 |
| 552 | 20231026 | 093600 | 207201685 | 3525 | 3535 | 3535 | 3520 | 3445 |
| 553 | 20231026 | 093500 | 195055290 | 3545 | 3550 | 3550 | 3545 | 323 |
| 554 | 20231026 | 093400 | 193910165 | 3555 | 3530 | 3555 | 3530 | 1608 |
| 555 | 20231026 | 093300 | 188228205 | 3535 | 3545 | 3545 | 3530 | 1556 |
| 556 | 20231026 | 093200 | 182729040 | 3545 | 3550 | 3550 | 3545 | 959 |
| 557 | 20231026 | 093100 | 179326150 | 3550 | 3550 | 3550 | 3550 | 154 |
| 558 | 20231026 | 093000 | 178779450 | 3550 | 3555 | 3555 | 3550 | 673 |
| 559 | 20231026 | 092900 | 176390265 | 3550 | 3550 | 3550 | 3550 | 44 |
| 560 | 20231026 | 092800 | 176234065 | 3545 | 3545 | 3545 | 3545 | 16 |
| 561 | 20231026 | 092700 | 176177345 | 3540 | 3550 | 3550 | 3540 | 535 |
| 562 | 20231026 | 092600 | 174278115 | 3550 | 3560 | 3560 | 3550 | 2865 |
| 563 | 20231026 | 092500 | 164107355 | 3530 | 3535 | 3560 | 3525 | 1943 |
| 564 | 20231026 | 092400 | 157241005 | 3530 | 3555 | 3560 | 3530 | 3911 |
| 565 | 20231026 | 092300 | 143377325 | 3565 | 3565 | 3565 | 3565 | 0 |
| 566 | 20231026 | 092200 | 143377325 | 3565 | 3515 | 3565 | 3515 | 2085 |
| 567 | 20231026 | 092100 | 136012390 | 3510 | 3510 | 3515 | 3510 | 55 |
| 568 | 20231026 | 092000 | 135819195 | 3500 | 3505 | 3505 | 3500 | 464 |
| 569 | 20231026 | 091900 | 134195020 | 3500 | 3505 | 3505 | 3500 | 42 |
| 570 | 20231026 | 091800 | 134047900 | 3500 | 3515 | 3515 | 3500 | 3054 |
| 571 | 20231026 | 091700 | 123354770 | 3530 | 3525 | 3530 | 3525 | 90 |
| 572 | 20231026 | 091600 | 123037155 | 3530 | 3525 | 3535 | 3525 | 80 |
| 573 | 20231026 | 091500 | 122754795 | 3530 | 3520 | 3530 | 3520 | 293 |
| 574 | 20231026 | 091400 | 121722000 | 3525 | 3520 | 3525 | 3495 | 5011 |
| 575 | 20231026 | 091300 | 104177775 | 3520 | 3520 | 3520 | 3520 | 217 |
| 576 | 20231026 | 091200 | 103413935 | 3520 | 3520 | 3520 | 3520 | 1 |
| 577 | 20231026 | 091100 | 103410415 | 3500 | 3500 | 3500 | 3500 | 2500 |
| 578 | 20231026 | 091000 | 94660415 | 3500 | 3530 | 3530 | 3500 | 574 |
| 579 | 20231026 | 090900 | 92638665 | 3495 | 3490 | 3535 | 3490 | 2753 |
| 580 | 20231026 | 090800 | 82994205 | 3490 | 3490 | 3495 | 3490 | 2617 |
| 581 | 20231026 | 090700 | 73859895 | 3490 | 3470 | 3490 | 3465 | 86 |
| 582 | 20231026 | 090600 | 73561300 | 3465 | 3480 | 3480 | 3465 | 240 |
| 583 | 20231026 | 090500 | 72728505 | 3490 | 3490 | 3490 | 3490 | 5 |
| 584 | 20231026 | 090400 | 72711055 | 3465 | 3485 | 3490 | 3455 | 7031 |
| 585 | 20231026 | 090300 | 48383170 | 3450 | 3450 | 3500 | 3450 | 1604 |
| 586 | 20231026 | 090200 | 42823805 | 3475 | 3490 | 3510 | 3430 | 4099 |
| 587 | 20231026 | 090100 | 28669875 | 3485 | 3445 | 3485 | 3425 | 1054 |
| 588 | 20231026 | 090000 | 25045670 | 3465 | 3505 | 3510 | 3445 | 6367 |