29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 184000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 3 | 20231025 | 183900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20231025 | 183800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20231025 | 183700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20231025 | 183600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20231025 | 183500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20231025 | 183400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20231025 | 183300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20231025 | 183200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20231025 | 183100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20231025 | 183000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20231025 | 182900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20231025 | 182800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20231025 | 182700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20231025 | 182600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20231025 | 182500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20231025 | 182400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20231025 | 182300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20231025 | 182200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20231025 | 182100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20231025 | 182000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20231025 | 181900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20231025 | 181800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20231025 | 181700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20231025 | 181600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20231025 | 181500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20231025 | 181400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20231025 | 181300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20231025 | 181200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20231025 | 181100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20231025 | 181000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 33 | 20231025 | 180900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20231025 | 180800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20231025 | 180700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20231025 | 180600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20231025 | 180500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20231025 | 180400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20231025 | 180300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20231025 | 180200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20231025 | 180100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20231025 | 180000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20231025 | 175900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20231025 | 175800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20231025 | 175700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20231025 | 175600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20231025 | 175500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20231025 | 175400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20231025 | 175300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20231025 | 175200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20231025 | 175100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20231025 | 175000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20231025 | 174900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20231025 | 174800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20231025 | 174700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20231025 | 174600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20231025 | 174500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20231025 | 174400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20231025 | 174300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20231025 | 174200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20231025 | 174100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20231025 | 174000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 63 | 20231025 | 173900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20231025 | 173800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20231025 | 173700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20231025 | 173600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20231025 | 173500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20231025 | 173400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20231025 | 173300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20231025 | 173200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20231025 | 173100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20231025 | 173000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20231025 | 172900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20231025 | 172800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20231025 | 172700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20231025 | 172600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20231025 | 172500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20231025 | 172400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20231025 | 172300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20231025 | 172200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20231025 | 172100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20231025 | 172000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20231025 | 171900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20231025 | 171800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20231025 | 171700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20231025 | 171600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20231025 | 171500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20231025 | 171400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20231025 | 171300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20231025 | 171200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20231025 | 171100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20231025 | 171000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 93 | 20231025 | 170900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20231025 | 170800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20231025 | 170700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20231025 | 170600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20231025 | 170500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20231025 | 170400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20231025 | 170300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20231025 | 170200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20231025 | 170100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20231025 | 170000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20231025 | 165900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20231025 | 165800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20231025 | 165700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20231025 | 165600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20231025 | 165500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20231025 | 165400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20231025 | 165300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20231025 | 165200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20231025 | 165100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20231025 | 165000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20231025 | 164900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20231025 | 164800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20231025 | 164700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20231025 | 164600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20231025 | 164500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20231025 | 164400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20231025 | 164300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20231025 | 164200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20231025 | 164100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20231025 | 164000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 123 | 20231025 | 163900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20231025 | 163800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20231025 | 163700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20231025 | 163600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20231025 | 163500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20231025 | 163400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20231025 | 163300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20231025 | 163200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20231025 | 163100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20231025 | 163000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20231025 | 162900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20231025 | 162800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20231025 | 162700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20231025 | 162600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20231025 | 162500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20231025 | 162400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20231025 | 162300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20231025 | 162200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20231025 | 162100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20231025 | 162000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20231025 | 161900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20231025 | 161800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20231025 | 161700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20231025 | 161600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20231025 | 161500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20231025 | 161400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20231025 | 161300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20231025 | 161200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20231025 | 161100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20231025 | 161000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 153 | 20231025 | 160900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20231025 | 160800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20231025 | 160700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20231025 | 160600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20231025 | 160500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20231025 | 160400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20231025 | 160300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20231025 | 160200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20231025 | 160100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20231025 | 160000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20231025 | 155900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20231025 | 155800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20231025 | 155700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20231025 | 155600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20231025 | 155500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20231025 | 155400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20231025 | 155300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20231025 | 155200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20231025 | 155100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20231025 | 155000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20231025 | 154900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20231025 | 154800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20231025 | 154700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20231025 | 154600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20231025 | 154500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20231025 | 154400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20231025 | 154300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20231025 | 154200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20231025 | 154100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20231025 | 154000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 183 | 20231025 | 153900 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20231025 | 153800 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20231025 | 153700 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20231025 | 153600 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20231025 | 153500 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20231025 | 153400 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20231025 | 153300 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20231025 | 153200 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20231025 | 153100 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20231025 | 153000 | 2828205240 | 3430 | 3430 | 3430 | 3430 | 4159 |
| 193 | 20231025 | 152900 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 194 | 20231025 | 152800 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 195 | 20231025 | 152700 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 196 | 20231025 | 152600 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 197 | 20231025 | 152500 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 198 | 20231025 | 152400 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 199 | 20231025 | 152300 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 200 | 20231025 | 152200 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 201 | 20231025 | 152100 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 202 | 20231025 | 152000 | 2813939870 | 3410 | 3410 | 3410 | 3410 | 0 |
| 203 | 20231025 | 151900 | 2813939870 | 3410 | 3440 | 3440 | 3410 | 5301 |
| 204 | 20231025 | 151800 | 2795848235 | 3440 | 3440 | 3450 | 3410 | 6575 |
| 205 | 20231025 | 151700 | 2773328715 | 3450 | 3455 | 3455 | 3440 | 589 |
| 206 | 20231025 | 151600 | 2771301300 | 3455 | 3455 | 3465 | 3440 | 2976 |
| 207 | 20231025 | 151500 | 2761037490 | 3460 | 3460 | 3460 | 3455 | 3404 |
| 208 | 20231025 | 151400 | 2749270295 | 3465 | 3470 | 3470 | 3455 | 3694 |
| 209 | 20231025 | 151300 | 2736478695 | 3475 | 3470 | 3480 | 3470 | 79 |
| 210 | 20231025 | 151200 | 2736204260 | 3470 | 3475 | 3480 | 3470 | 2349 |
| 211 | 20231025 | 151100 | 2728048360 | 3475 | 3490 | 3490 | 3475 | 2360 |
| 212 | 20231025 | 151000 | 2719836935 | 3490 | 3485 | 3490 | 3485 | 452 |
| 213 | 20231025 | 150900 | 2718261705 | 3495 | 3495 | 3495 | 3485 | 401 |
| 214 | 20231025 | 150800 | 2716861430 | 3490 | 3495 | 3495 | 3485 | 1800 |
| 215 | 20231025 | 150700 | 2710576720 | 3500 | 3485 | 3500 | 3485 | 2551 |
| 216 | 20231025 | 150600 | 2701670660 | 3485 | 3480 | 3485 | 3480 | 305 |
| 217 | 20231025 | 150500 | 2700609205 | 3480 | 3475 | 3480 | 3470 | 3854 |
| 218 | 20231025 | 150400 | 2687209635 | 3480 | 3485 | 3485 | 3475 | 1354 |
| 219 | 20231025 | 150300 | 2682492035 | 3485 | 3475 | 3485 | 3470 | 935 |
| 220 | 20231025 | 150200 | 2679242270 | 3475 | 3480 | 3480 | 3475 | 741 |
| 221 | 20231025 | 150100 | 2676665815 | 3480 | 3480 | 3480 | 3480 | 5 |
| 222 | 20231025 | 150000 | 2676648415 | 3480 | 3475 | 3480 | 3475 | 721 |
| 223 | 20231025 | 145900 | 2674141805 | 3475 | 3470 | 3475 | 3470 | 1278 |
| 224 | 20231025 | 145800 | 2669703500 | 3470 | 3470 | 3475 | 3465 | 900 |
| 225 | 20231025 | 145700 | 2666580435 | 3470 | 3470 | 3470 | 3470 | 154 |
| 226 | 20231025 | 145600 | 2666046055 | 3470 | 3470 | 3470 | 3470 | 40 |
| 227 | 20231025 | 145500 | 2665907255 | 3470 | 3470 | 3470 | 3470 | 302 |
| 228 | 20231025 | 145400 | 2664859315 | 3470 | 3465 | 3470 | 3465 | 1242 |
| 229 | 20231025 | 145300 | 2660555725 | 3465 | 3480 | 3480 | 3465 | 1332 |
| 230 | 20231025 | 145200 | 2655932995 | 3490 | 3490 | 3490 | 3490 | 10 |
| 231 | 20231025 | 145100 | 2655898095 | 3485 | 3485 | 3485 | 3485 | 183 |
| 232 | 20231025 | 145000 | 2655260340 | 3490 | 3490 | 3490 | 3490 | 50 |
| 233 | 20231025 | 144900 | 2655085840 | 3480 | 3485 | 3490 | 3475 | 4966 |
| 234 | 20231025 | 144800 | 2637802265 | 3485 | 3485 | 3485 | 3485 | 525 |
| 235 | 20231025 | 144700 | 2635972640 | 3485 | 3480 | 3485 | 3480 | 1004 |
| 236 | 20231025 | 144600 | 2632478700 | 3480 | 3485 | 3485 | 3480 | 2389 |
| 237 | 20231025 | 144500 | 2624161070 | 3485 | 3490 | 3490 | 3485 | 212 |
| 238 | 20231025 | 144400 | 2623422245 | 3490 | 3490 | 3490 | 3490 | 6 |
| 239 | 20231025 | 144300 | 2623401305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20231025 | 144200 | 2623401305 | 3495 | 3485 | 3495 | 3485 | 532 |
| 241 | 20231025 | 144100 | 2621547015 | 3490 | 3495 | 3495 | 3485 | 7455 |
| 242 | 20231025 | 144000 | 2595502170 | 3495 | 3500 | 3500 | 3495 | 2839 |
| 243 | 20231025 | 143900 | 2585579855 | 3500 | 3500 | 3500 | 3500 | 515 |
| 244 | 20231025 | 143800 | 2583777355 | 3510 | 3505 | 3510 | 3505 | 716 |
| 245 | 20231025 | 143700 | 2581267575 | 3510 | 3510 | 3510 | 3510 | 0 |
| 246 | 20231025 | 143600 | 2581267575 | 3510 | 3500 | 3510 | 3500 | 464 |
| 247 | 20231025 | 143500 | 2579642985 | 3505 | 3495 | 3505 | 3495 | 41 |
| 248 | 20231025 | 143400 | 2579499680 | 3495 | 3505 | 3505 | 3495 | 552 |
| 249 | 20231025 | 143300 | 2577569175 | 3505 | 3495 | 3505 | 3495 | 30 |
| 250 | 20231025 | 143200 | 2577464205 | 3500 | 3490 | 3500 | 3490 | 1348 |
| 251 | 20231025 | 143100 | 2572755205 | 3495 | 3495 | 3495 | 3495 | 3 |
| 252 | 20231025 | 143000 | 2572744720 | 3490 | 3495 | 3495 | 3490 | 340 |
| 253 | 20231025 | 142900 | 2571557115 | 3500 | 3500 | 3500 | 3500 | 302 |
| 254 | 20231025 | 142800 | 2570500115 | 3500 | 3500 | 3500 | 3500 | 10 |
| 255 | 20231025 | 142700 | 2570465115 | 3500 | 3500 | 3500 | 3500 | 65 |
| 256 | 20231025 | 142600 | 2570237615 | 3510 | 3510 | 3510 | 3510 | 400 |
| 257 | 20231025 | 142500 | 2568833615 | 3510 | 3515 | 3515 | 3495 | 707 |
| 258 | 20231025 | 142400 | 2566357535 | 3515 | 3515 | 3515 | 3510 | 2219 |
| 259 | 20231025 | 142300 | 2558562750 | 3515 | 3530 | 3530 | 3515 | 1891 |
| 260 | 20231025 | 142200 | 2551903120 | 3530 | 3520 | 3530 | 3520 | 1385 |
| 261 | 20231025 | 142100 | 2547027910 | 3520 | 3520 | 3520 | 3520 | 1 |
| 262 | 20231025 | 142000 | 2547024390 | 3515 | 3515 | 3515 | 3515 | 5 |
| 263 | 20231025 | 141900 | 2547006815 | 3515 | 3515 | 3515 | 3515 | 299 |
| 264 | 20231025 | 141800 | 2545955830 | 3515 | 3510 | 3515 | 3510 | 949 |
| 265 | 20231025 | 141700 | 2542620250 | 3515 | 3515 | 3515 | 3515 | 0 |
| 266 | 20231025 | 141600 | 2542620250 | 3515 | 3510 | 3515 | 3510 | 502 |
| 267 | 20231025 | 141500 | 2540858220 | 3510 | 3510 | 3515 | 3510 | 773 |
| 268 | 20231025 | 141400 | 2538144980 | 3510 | 3500 | 3515 | 3500 | 234 |
| 269 | 20231025 | 141300 | 2537323645 | 3510 | 3505 | 3510 | 3505 | 917 |
| 270 | 20231025 | 141200 | 2534108790 | 3500 | 3500 | 3500 | 3500 | 500 |
| 271 | 20231025 | 141100 | 2532358790 | 3510 | 3495 | 3510 | 3495 | 1525 |
| 272 | 20231025 | 141000 | 2527028540 | 3510 | 3500 | 3510 | 3500 | 2 |
| 273 | 20231025 | 140900 | 2527021530 | 3510 | 3500 | 3510 | 3500 | 533 |
| 274 | 20231025 | 140800 | 2525156020 | 3510 | 3510 | 3510 | 3510 | 1 |
| 275 | 20231025 | 140700 | 2525152510 | 3510 | 3510 | 3510 | 3510 | 0 |
| 276 | 20231025 | 140600 | 2525152510 | 3510 | 3495 | 3510 | 3495 | 136 |
| 277 | 20231025 | 140500 | 2524677175 | 3510 | 3510 | 3510 | 3510 | 1 |
| 278 | 20231025 | 140400 | 2524673665 | 3490 | 3505 | 3505 | 3490 | 960 |
| 279 | 20231025 | 140300 | 2521313645 | 3505 | 3505 | 3505 | 3505 | 16 |
| 280 | 20231025 | 140200 | 2521257565 | 3495 | 3505 | 3505 | 3495 | 87 |
| 281 | 20231025 | 140100 | 2520953490 | 3500 | 3500 | 3500 | 3500 | 3090 |
| 282 | 20231025 | 140000 | 2510138490 | 3505 | 3510 | 3510 | 3505 | 147 |
| 283 | 20231025 | 135900 | 2509623230 | 3510 | 3510 | 3510 | 3510 | 0 |
| 284 | 20231025 | 135800 | 2509623230 | 3510 | 3510 | 3510 | 3510 | 21 |
| 285 | 20231025 | 135700 | 2509549520 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20231025 | 135600 | 2509549520 | 3510 | 3510 | 3510 | 3510 | 2 |
| 287 | 20231025 | 135500 | 2509542500 | 3500 | 3510 | 3510 | 3500 | 329 |
| 288 | 20231025 | 135400 | 2508388910 | 3510 | 3510 | 3510 | 3510 | 170 |
| 289 | 20231025 | 135300 | 2507792210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 290 | 20231025 | 135200 | 2507792210 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20231025 | 135100 | 2507792210 | 3515 | 3515 | 3515 | 3515 | 5 |
| 292 | 20231025 | 135000 | 2507774635 | 3515 | 3500 | 3515 | 3500 | 21 |
| 293 | 20231025 | 134900 | 2507701120 | 3500 | 3500 | 3500 | 3500 | 0 |
| 294 | 20231025 | 134800 | 2507701120 | 3500 | 3500 | 3500 | 3500 | 755 |
| 295 | 20231025 | 134700 | 2505058620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 296 | 20231025 | 134600 | 2505058620 | 3520 | 3520 | 3520 | 3520 | 0 |
| 297 | 20231025 | 134500 | 2505058620 | 3520 | 3500 | 3520 | 3500 | 229 |
| 298 | 20231025 | 134400 | 2504256995 | 3520 | 3500 | 3520 | 3500 | 400 |
| 299 | 20231025 | 134300 | 2502853250 | 3520 | 3520 | 3520 | 3520 | 500 |
| 300 | 20231025 | 134200 | 2501093250 | 3500 | 3505 | 3505 | 3500 | 419 |
| 301 | 20231025 | 134100 | 2499624660 | 3510 | 3510 | 3510 | 3510 | 503 |
| 302 | 20231025 | 134000 | 2497859130 | 3530 | 3530 | 3530 | 3530 | 10 |
| 303 | 20231025 | 133900 | 2497823830 | 3505 | 3525 | 3525 | 3505 | 3002 |
| 304 | 20231025 | 133800 | 2487241820 | 3505 | 3505 | 3505 | 3505 | 91 |
| 305 | 20231025 | 133700 | 2486922865 | 3525 | 3505 | 3525 | 3490 | 640 |
| 306 | 20231025 | 133600 | 2484682885 | 3525 | 3540 | 3540 | 3525 | 1014 |
| 307 | 20231025 | 133500 | 2481108440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 308 | 20231025 | 133400 | 2481108440 | 3540 | 3540 | 3540 | 3540 | 0 |
| 309 | 20231025 | 133300 | 2481108440 | 3540 | 3540 | 3540 | 3540 | 124 |
| 310 | 20231025 | 133200 | 2480669480 | 3545 | 3545 | 3545 | 3545 | 0 |
| 311 | 20231025 | 133100 | 2480669480 | 3545 | 3510 | 3545 | 3510 | 1119 |
| 312 | 20231025 | 133000 | 2476733375 | 3510 | 3500 | 3510 | 3500 | 1178 |
| 313 | 20231025 | 132900 | 2472606145 | 3500 | 3485 | 3500 | 3485 | 431 |
| 314 | 20231025 | 132800 | 2471101370 | 3485 | 3485 | 3485 | 3485 | 1 |
| 315 | 20231025 | 132700 | 2471097885 | 3480 | 3475 | 3480 | 3475 | 301 |
| 316 | 20231025 | 132600 | 2470051830 | 3470 | 3460 | 3470 | 3460 | 1675 |
| 317 | 20231025 | 132500 | 2464239880 | 3460 | 3470 | 3470 | 3460 | 369 |
| 318 | 20231025 | 132400 | 2462963040 | 3460 | 3460 | 3460 | 3460 | 0 |
| 319 | 20231025 | 132300 | 2462963040 | 3460 | 3465 | 3465 | 3460 | 80 |
| 320 | 20231025 | 132200 | 2462686230 | 3470 | 3470 | 3470 | 3465 | 257 |
| 321 | 20231025 | 132100 | 2461795460 | 3470 | 3475 | 3475 | 3455 | 839 |
| 322 | 20231025 | 132000 | 2458891715 | 3470 | 3475 | 3475 | 3470 | 144 |
| 323 | 20231025 | 131900 | 2458391430 | 3475 | 3480 | 3485 | 3470 | 4199 |
| 324 | 20231025 | 131800 | 2443792825 | 3480 | 3480 | 3480 | 3480 | 298 |
| 325 | 20231025 | 131700 | 2442755785 | 3480 | 3480 | 3480 | 3480 | 263 |
| 326 | 20231025 | 131600 | 2441840545 | 3480 | 3480 | 3480 | 3480 | 21 |
| 327 | 20231025 | 131500 | 2441767465 | 3485 | 3485 | 3485 | 3475 | 393 |
| 328 | 20231025 | 131400 | 2440399795 | 3480 | 3480 | 3480 | 3480 | 1194 |
| 329 | 20231025 | 131300 | 2436244675 | 3480 | 3480 | 3480 | 3480 | 210 |
| 330 | 20231025 | 131200 | 2435513875 | 3490 | 3490 | 3490 | 3490 | 0 |
| 331 | 20231025 | 131100 | 2435513875 | 3490 | 3490 | 3490 | 3490 | 1 |
| 332 | 20231025 | 131000 | 2435510385 | 3490 | 3490 | 3490 | 3490 | 14 |
| 333 | 20231025 | 130900 | 2435461525 | 3490 | 3490 | 3490 | 3475 | 5076 |
| 334 | 20231025 | 130800 | 2417791755 | 3490 | 3490 | 3490 | 3490 | 1700 |
| 335 | 20231025 | 130700 | 2411858755 | 3500 | 3500 | 3500 | 3495 | 2821 |
| 336 | 20231025 | 130600 | 2401988370 | 3500 | 3500 | 3500 | 3500 | 0 |
| 337 | 20231025 | 130500 | 2401988370 | 3500 | 3500 | 3500 | 3500 | 3259 |
| 338 | 20231025 | 130400 | 2390581870 | 3505 | 3505 | 3505 | 3505 | 0 |
| 339 | 20231025 | 130300 | 2390581870 | 3505 | 3505 | 3505 | 3505 | 1 |
| 340 | 20231025 | 130200 | 2390578365 | 3500 | 3500 | 3500 | 3495 | 440 |
| 341 | 20231025 | 130100 | 2389038565 | 3505 | 3505 | 3505 | 3500 | 117 |
| 342 | 20231025 | 130000 | 2388628980 | 3500 | 3510 | 3510 | 3500 | 910 |
| 343 | 20231025 | 125900 | 2385443455 | 3515 | 3520 | 3520 | 3515 | 31 |
| 344 | 20231025 | 125800 | 2385334340 | 3515 | 3515 | 3515 | 3515 | 997 |
| 345 | 20231025 | 125700 | 2381829885 | 3515 | 3515 | 3515 | 3515 | 1 |
| 346 | 20231025 | 125600 | 2381826370 | 3500 | 3510 | 3515 | 3500 | 585 |
| 347 | 20231025 | 125500 | 2379774950 | 3505 | 3505 | 3505 | 3505 | 109 |
| 348 | 20231025 | 125400 | 2379392905 | 3505 | 3500 | 3510 | 3500 | 1131 |
| 349 | 20231025 | 125300 | 2375428895 | 3510 | 3510 | 3510 | 3510 | 167 |
| 350 | 20231025 | 125200 | 2374842725 | 3510 | 3510 | 3510 | 3510 | 134 |
| 351 | 20231025 | 125100 | 2374372385 | 3505 | 3505 | 3505 | 3505 | 268 |
| 352 | 20231025 | 125000 | 2373433045 | 3505 | 3505 | 3505 | 3505 | 11 |
| 353 | 20231025 | 124900 | 2373394490 | 3500 | 3500 | 3500 | 3500 | 506 |
| 354 | 20231025 | 124800 | 2371623490 | 3500 | 3500 | 3500 | 3500 | 431 |
| 355 | 20231025 | 124700 | 2370114990 | 3500 | 3500 | 3500 | 3500 | 0 |
| 356 | 20231025 | 124600 | 2370114990 | 3500 | 3500 | 3500 | 3500 | 2 |
| 357 | 20231025 | 124500 | 2370107990 | 3495 | 3495 | 3495 | 3495 | 194 |
| 358 | 20231025 | 124400 | 2369429960 | 3495 | 3490 | 3495 | 3490 | 202 |
| 359 | 20231025 | 124300 | 2368724970 | 3490 | 3485 | 3490 | 3485 | 1070 |
| 360 | 20231025 | 124200 | 2364994670 | 3485 | 3490 | 3490 | 3485 | 663 |
| 361 | 20231025 | 124100 | 2362680965 | 3495 | 3490 | 3495 | 3490 | 256 |
| 362 | 20231025 | 124000 | 2361786525 | 3490 | 3495 | 3495 | 3490 | 3420 |
| 363 | 20231025 | 123900 | 2349839235 | 3510 | 3500 | 3510 | 3500 | 833 |
| 364 | 20231025 | 123800 | 2346918735 | 3510 | 3510 | 3510 | 3510 | 5 |
| 365 | 20231025 | 123700 | 2346901185 | 3500 | 3500 | 3500 | 3500 | 32 |
| 366 | 20231025 | 123600 | 2346789185 | 3500 | 3495 | 3500 | 3495 | 574 |
| 367 | 20231025 | 123500 | 2344781215 | 3495 | 3495 | 3495 | 3495 | 393 |
| 368 | 20231025 | 123400 | 2343407680 | 3495 | 3495 | 3495 | 3495 | 4489 |
| 369 | 20231025 | 123300 | 2327718625 | 3500 | 3500 | 3500 | 3500 | 0 |
| 370 | 20231025 | 123200 | 2327718625 | 3500 | 3510 | 3510 | 3495 | 15 |
| 371 | 20231025 | 123100 | 2327666090 | 3505 | 3505 | 3505 | 3505 | 70 |
| 372 | 20231025 | 123000 | 2327420740 | 3505 | 3505 | 3505 | 3505 | 200 |
| 373 | 20231025 | 122900 | 2326719740 | 3505 | 3505 | 3505 | 3505 | 21 |
| 374 | 20231025 | 122800 | 2326646135 | 3495 | 3505 | 3505 | 3495 | 224 |
| 375 | 20231025 | 122700 | 2325862255 | 3505 | 3505 | 3505 | 3505 | 300 |
| 376 | 20231025 | 122600 | 2324810755 | 3510 | 3505 | 3510 | 3505 | 506 |
| 377 | 20231025 | 122500 | 2323036265 | 3510 | 3490 | 3510 | 3490 | 5366 |
| 378 | 20231025 | 122400 | 2304209350 | 3485 | 3500 | 3505 | 3485 | 1033 |
| 379 | 20231025 | 122300 | 2300601585 | 3505 | 3500 | 3505 | 3500 | 2003 |
| 380 | 20231025 | 122200 | 2293586080 | 3485 | 3505 | 3505 | 3485 | 12823 |
| 381 | 20231025 | 122100 | 2248781565 | 3505 | 3505 | 3505 | 3505 | 592 |
| 382 | 20231025 | 122000 | 2246706605 | 3510 | 3510 | 3510 | 3510 | 504 |
| 383 | 20231025 | 121900 | 2244937565 | 3510 | 3510 | 3510 | 3505 | 3979 |
| 384 | 20231025 | 121800 | 2230986145 | 3530 | 3530 | 3530 | 3530 | 701 |
| 385 | 20231025 | 121700 | 2228511615 | 3510 | 3510 | 3510 | 3505 | 330 |
| 386 | 20231025 | 121600 | 2227353335 | 3510 | 3510 | 3510 | 3510 | 3935 |
| 387 | 20231025 | 121500 | 2213541485 | 3530 | 3530 | 3540 | 3530 | 1149 |
| 388 | 20231025 | 121400 | 2209485505 | 3530 | 3535 | 3535 | 3530 | 1976 |
| 389 | 20231025 | 121300 | 2202505225 | 3510 | 3520 | 3520 | 3505 | 9389 |
| 390 | 20231025 | 121200 | 2169502120 | 3520 | 3520 | 3520 | 3515 | 2329 |
| 391 | 20231025 | 121100 | 2161312830 | 3525 | 3535 | 3535 | 3525 | 11 |
| 392 | 20231025 | 121000 | 2161274045 | 3525 | 3525 | 3525 | 3525 | 251 |
| 393 | 20231025 | 120900 | 2160389270 | 3545 | 3545 | 3545 | 3545 | 1 |
| 394 | 20231025 | 120800 | 2160385725 | 3525 | 3525 | 3525 | 3525 | 224 |
| 395 | 20231025 | 120700 | 2159596125 | 3560 | 3525 | 3560 | 3525 | 10338 |
| 396 | 20231025 | 120600 | 2122844450 | 3560 | 3510 | 3560 | 3510 | 8594 |
| 397 | 20231025 | 120500 | 2092527850 | 3515 | 3535 | 3535 | 3515 | 3671 |
| 398 | 20231025 | 120400 | 2079595720 | 3535 | 3535 | 3535 | 3535 | 377 |
| 399 | 20231025 | 120300 | 2078263025 | 3540 | 3540 | 3540 | 3540 | 0 |
| 400 | 20231025 | 120200 | 2078263025 | 3540 | 3540 | 3540 | 3540 | 9 |
| 401 | 20231025 | 120100 | 2078231165 | 3540 | 3530 | 3540 | 3530 | 413 |
| 402 | 20231025 | 120000 | 2076770330 | 3530 | 3530 | 3530 | 3530 | 2 |
| 403 | 20231025 | 115900 | 2076763270 | 3530 | 3530 | 3530 | 3525 | 1502 |
| 404 | 20231025 | 115800 | 2071461215 | 3530 | 3530 | 3530 | 3530 | 359 |
| 405 | 20231025 | 115700 | 2070193945 | 3530 | 3530 | 3530 | 3525 | 3784 |
| 406 | 20231025 | 115600 | 2056845325 | 3530 | 3535 | 3535 | 3530 | 1556 |
| 407 | 20231025 | 115500 | 2051351130 | 3540 | 3540 | 3545 | 3540 | 910 |
| 408 | 20231025 | 115400 | 2048127245 | 3545 | 3545 | 3545 | 3530 | 1929 |
| 409 | 20231025 | 115300 | 2041295515 | 3545 | 3545 | 3550 | 3545 | 1035 |
| 410 | 20231025 | 115200 | 2037621345 | 3550 | 3535 | 3550 | 3535 | 2000 |
| 411 | 20231025 | 115100 | 2030524000 | 3535 | 3545 | 3545 | 3535 | 527 |
| 412 | 20231025 | 115000 | 2028661045 | 3540 | 3540 | 3540 | 3540 | 905 |
| 413 | 20231025 | 114900 | 2025457345 | 3550 | 3550 | 3550 | 3550 | 0 |
| 414 | 20231025 | 114800 | 2025457345 | 3550 | 3550 | 3550 | 3540 | 296 |
| 415 | 20231025 | 114700 | 2024409225 | 3550 | 3550 | 3550 | 3550 | 0 |
| 416 | 20231025 | 114600 | 2024409225 | 3550 | 3550 | 3550 | 3550 | 0 |
| 417 | 20231025 | 114500 | 2024409225 | 3550 | 3540 | 3550 | 3540 | 1591 |
| 418 | 20231025 | 114400 | 2018766075 | 3540 | 3550 | 3550 | 3540 | 1558 |
| 419 | 20231025 | 114300 | 2013246695 | 3555 | 3570 | 3570 | 3555 | 22711 |
| 420 | 20231025 | 114200 | 1932174845 | 3575 | 3575 | 3575 | 3575 | 621 |
| 421 | 20231025 | 114100 | 1929954770 | 3575 | 3575 | 3580 | 3570 | 6699 |
| 422 | 20231025 | 114000 | 1906030655 | 3575 | 3575 | 3585 | 3575 | 1106 |
| 423 | 20231025 | 113900 | 1902073415 | 3575 | 3585 | 3585 | 3575 | 2323 |
| 424 | 20231025 | 113800 | 1893759135 | 3580 | 3585 | 3585 | 3580 | 1793 |
| 425 | 20231025 | 113700 | 1887338650 | 3585 | 3580 | 3585 | 3580 | 45 |
| 426 | 20231025 | 113600 | 1887177480 | 3590 | 3580 | 3590 | 3580 | 160 |
| 427 | 20231025 | 113500 | 1886603905 | 3580 | 3575 | 3585 | 3570 | 2208 |
| 428 | 20231025 | 113400 | 1878720705 | 3575 | 3590 | 3590 | 3575 | 201 |
| 429 | 20231025 | 113300 | 1878001480 | 3595 | 3580 | 3595 | 3575 | 2950 |
| 430 | 20231025 | 113200 | 1867441085 | 3580 | 3580 | 3590 | 3570 | 11127 |
| 431 | 20231025 | 113100 | 1827694305 | 3580 | 3590 | 3600 | 3580 | 10101 |
| 432 | 20231025 | 113000 | 1791404045 | 3590 | 3590 | 3605 | 3580 | 9463 |
| 433 | 20231025 | 112900 | 1757454395 | 3590 | 3585 | 3595 | 3570 | 5457 |
| 434 | 20231025 | 112800 | 1737910870 | 3585 | 3590 | 3590 | 3570 | 2161 |
| 435 | 20231025 | 112700 | 1730171665 | 3600 | 3575 | 3600 | 3570 | 10505 |
| 436 | 20231025 | 112600 | 1692483215 | 3575 | 3545 | 3580 | 3545 | 7374 |
| 437 | 20231025 | 112500 | 1666200745 | 3540 | 3535 | 3550 | 3535 | 38 |
| 438 | 20231025 | 112400 | 1666066160 | 3555 | 3530 | 3555 | 3525 | 6010 |
| 439 | 20231025 | 112300 | 1644875565 | 3530 | 3535 | 3540 | 3530 | 811 |
| 440 | 20231025 | 112200 | 1642011405 | 3535 | 3555 | 3560 | 3535 | 3815 |
| 441 | 20231025 | 112100 | 1628508375 | 3565 | 3565 | 3565 | 3545 | 2244 |
| 442 | 20231025 | 112000 | 1620546005 | 3560 | 3550 | 3575 | 3545 | 6933 |
| 443 | 20231025 | 111900 | 1595892135 | 3555 | 3560 | 3560 | 3555 | 1144 |
| 444 | 20231025 | 111800 | 1591819555 | 3560 | 3585 | 3585 | 3560 | 17218 |
| 445 | 20231025 | 111700 | 1530343365 | 3585 | 3575 | 3590 | 3570 | 5133 |
| 446 | 20231025 | 111600 | 1511966005 | 3575 | 3555 | 3575 | 3555 | 9222 |
| 447 | 20231025 | 111500 | 1479055460 | 3555 | 3550 | 3560 | 3550 | 3499 |
| 448 | 20231025 | 111400 | 1466633240 | 3545 | 3505 | 3550 | 3505 | 7710 |
| 449 | 20231025 | 111300 | 1439386725 | 3505 | 3500 | 3505 | 3500 | 455 |
| 450 | 20231025 | 111200 | 1437791955 | 3505 | 3495 | 3505 | 3495 | 1000 |
| 451 | 20231025 | 111100 | 1434291335 | 3500 | 3500 | 3500 | 3500 | 0 |
| 452 | 20231025 | 111000 | 1434291335 | 3500 | 3490 | 3500 | 3490 | 1060 |
| 453 | 20231025 | 110900 | 1430586335 | 3500 | 3500 | 3500 | 3500 | 879 |
| 454 | 20231025 | 110800 | 1427509835 | 3500 | 3495 | 3505 | 3490 | 4335 |
| 455 | 20231025 | 110700 | 1412350635 | 3510 | 3485 | 3515 | 3485 | 7977 |
| 456 | 20231025 | 110600 | 1384400180 | 3475 | 3465 | 3490 | 3465 | 7192 |
| 457 | 20231025 | 110500 | 1359369910 | 3470 | 3455 | 3470 | 3450 | 2035 |
| 458 | 20231025 | 110400 | 1352327030 | 3450 | 3450 | 3450 | 3450 | 835 |
| 459 | 20231025 | 110300 | 1349446280 | 3445 | 3445 | 3445 | 3445 | 301 |
| 460 | 20231025 | 110200 | 1348409335 | 3445 | 3450 | 3450 | 3440 | 48 |
| 461 | 20231025 | 110100 | 1348243805 | 3450 | 3445 | 3450 | 3445 | 768 |
| 462 | 20231025 | 110000 | 1345597885 | 3440 | 3440 | 3440 | 3430 | 1023 |
| 463 | 20231025 | 105900 | 1342080350 | 3440 | 3425 | 3440 | 3425 | 2486 |
| 464 | 20231025 | 105800 | 1333547340 | 3425 | 3410 | 3425 | 3410 | 2711 |
| 465 | 20231025 | 105700 | 1324290230 | 3410 | 3420 | 3420 | 3410 | 492 |
| 466 | 20231025 | 105600 | 1322610285 | 3425 | 3400 | 3425 | 3400 | 2472 |
| 467 | 20231025 | 105500 | 1314186575 | 3395 | 3405 | 3405 | 3395 | 3177 |
| 468 | 20231025 | 105400 | 1303381380 | 3405 | 3405 | 3405 | 3405 | 1497 |
| 469 | 20231025 | 105300 | 1298284095 | 3405 | 3415 | 3415 | 3405 | 8129 |
| 470 | 20231025 | 105200 | 1270546455 | 3415 | 3410 | 3415 | 3405 | 2027 |
| 471 | 20231025 | 105100 | 1263640060 | 3410 | 3405 | 3410 | 3395 | 2579 |
| 472 | 20231025 | 105000 | 1254870335 | 3405 | 3435 | 3435 | 3395 | 21412 |
| 473 | 20231025 | 104900 | 1181840430 | 3445 | 3435 | 3445 | 3435 | 1913 |
| 474 | 20231025 | 104800 | 1175265955 | 3440 | 3435 | 3440 | 3435 | 2708 |
| 475 | 20231025 | 104700 | 1165950645 | 3430 | 3435 | 3435 | 3430 | 2290 |
| 476 | 20231025 | 104600 | 1158085680 | 3440 | 3425 | 3440 | 3425 | 2575 |
| 477 | 20231025 | 104500 | 1149252720 | 3425 | 3440 | 3440 | 3425 | 7379 |
| 478 | 20231025 | 104400 | 1123944250 | 3440 | 3425 | 3440 | 3425 | 1932 |
| 479 | 20231025 | 104300 | 1117323875 | 3425 | 3450 | 3450 | 3425 | 16532 |
| 480 | 20231025 | 104200 | 1060489195 | 3450 | 3465 | 3465 | 3450 | 3746 |
| 481 | 20231025 | 104100 | 1047555955 | 3460 | 3465 | 3465 | 3460 | 1425 |
| 482 | 20231025 | 104000 | 1042620840 | 3455 | 3465 | 3465 | 3455 | 10645 |
| 483 | 20231025 | 103900 | 1005826815 | 3485 | 3475 | 3485 | 3460 | 6836 |
| 484 | 20231025 | 103800 | 982125755 | 3485 | 3485 | 3485 | 3485 | 122 |
| 485 | 20231025 | 103700 | 981700585 | 3485 | 3485 | 3485 | 3485 | 100 |
| 486 | 20231025 | 103600 | 981352085 | 3485 | 3465 | 3485 | 3465 | 466 |
| 487 | 20231025 | 103500 | 979737355 | 3465 | 3480 | 3480 | 3465 | 8982 |
| 488 | 20231025 | 103400 | 948578130 | 3475 | 3475 | 3475 | 3475 | 320 |
| 489 | 20231025 | 103300 | 947466130 | 3475 | 3475 | 3475 | 3475 | 161 |
| 490 | 20231025 | 103200 | 946906655 | 3465 | 3485 | 3485 | 3465 | 16500 |
| 491 | 20231025 | 103100 | 889628865 | 3490 | 3490 | 3490 | 3490 | 346 |
| 492 | 20231025 | 103000 | 888421325 | 3500 | 3505 | 3505 | 3495 | 148 |
| 493 | 20231025 | 102900 | 887903605 | 3515 | 3515 | 3515 | 3515 | 0 |
| 494 | 20231025 | 102800 | 887903605 | 3515 | 3515 | 3525 | 3515 | 756 |
| 495 | 20231025 | 102700 | 885244350 | 3500 | 3500 | 3500 | 3500 | 626 |
| 496 | 20231025 | 102600 | 883053350 | 3500 | 3525 | 3525 | 3500 | 3230 |
| 497 | 20231025 | 102500 | 871724720 | 3525 | 3500 | 3525 | 3500 | 12 |
| 498 | 20231025 | 102400 | 871682670 | 3530 | 3520 | 3535 | 3520 | 3234 |
| 499 | 20231025 | 102300 | 860279385 | 3520 | 3480 | 3520 | 3465 | 14849 |
| 500 | 20231025 | 102200 | 808517120 | 3475 | 3480 | 3495 | 3475 | 2179 |
| 501 | 20231025 | 102100 | 800918710 | 3480 | 3480 | 3480 | 3480 | 554 |
| 502 | 20231025 | 102000 | 798990790 | 3465 | 3465 | 3465 | 3465 | 0 |
| 503 | 20231025 | 101900 | 798990790 | 3465 | 3465 | 3475 | 3460 | 4614 |
| 504 | 20231025 | 101800 | 783002960 | 3470 | 3475 | 3475 | 3470 | 356 |
| 505 | 20231025 | 101700 | 781767585 | 3485 | 3485 | 3485 | 3480 | 1227 |
| 506 | 20231025 | 101600 | 777492115 | 3485 | 3465 | 3485 | 3465 | 2321 |
| 507 | 20231025 | 101500 | 769409590 | 3470 | 3470 | 3470 | 3470 | 182 |
| 508 | 20231025 | 101400 | 768778050 | 3465 | 3465 | 3465 | 3465 | 458 |
| 509 | 20231025 | 101300 | 767191080 | 3465 | 3465 | 3465 | 3465 | 342 |
| 510 | 20231025 | 101200 | 766006050 | 3465 | 3475 | 3475 | 3465 | 165 |
| 511 | 20231025 | 101100 | 765433125 | 3475 | 3475 | 3475 | 3475 | 81 |
| 512 | 20231025 | 101000 | 765151650 | 3475 | 3475 | 3475 | 3475 | 23 |
| 513 | 20231025 | 100900 | 765071725 | 3470 | 3465 | 3470 | 3460 | 1698 |
| 514 | 20231025 | 100800 | 759189170 | 3460 | 3470 | 3470 | 3460 | 59 |
| 515 | 20231025 | 100700 | 758984470 | 3460 | 3460 | 3470 | 3460 | 1166 |
| 516 | 20231025 | 100600 | 754948935 | 3460 | 3460 | 3460 | 3455 | 5428 |
| 517 | 20231025 | 100500 | 736168060 | 3465 | 3465 | 3470 | 3465 | 970 |
| 518 | 20231025 | 100400 | 732806775 | 3470 | 3470 | 3470 | 3465 | 307 |
| 519 | 20231025 | 100300 | 731741885 | 3480 | 3475 | 3480 | 3475 | 1100 |
| 520 | 20231025 | 100200 | 727917080 | 3475 | 3465 | 3480 | 3465 | 645 |
| 521 | 20231025 | 100100 | 725681995 | 3485 | 3475 | 3485 | 3470 | 1023 |
| 522 | 20231025 | 100000 | 722127565 | 3480 | 3475 | 3480 | 3475 | 344 |
| 523 | 20231025 | 095900 | 720932160 | 3475 | 3465 | 3475 | 3465 | 1901 |
| 524 | 20231025 | 095800 | 714345185 | 3465 | 3480 | 3490 | 3465 | 5945 |
| 525 | 20231025 | 095700 | 693724315 | 3480 | 3480 | 3480 | 3480 | 1556 |
| 526 | 20231025 | 095600 | 688309435 | 3475 | 3495 | 3495 | 3475 | 901 |
| 527 | 20231025 | 095500 | 685176245 | 3495 | 3485 | 3495 | 3485 | 613 |
| 528 | 20231025 | 095400 | 683037830 | 3480 | 3480 | 3480 | 3475 | 2066 |
| 529 | 20231025 | 095300 | 675851800 | 3480 | 3475 | 3480 | 3475 | 747 |
| 530 | 20231025 | 095200 | 673253290 | 3475 | 3475 | 3475 | 3475 | 71 |
| 531 | 20231025 | 095100 | 673006565 | 3470 | 3485 | 3485 | 3465 | 6770 |
| 532 | 20231025 | 095000 | 649511725 | 3485 | 3495 | 3495 | 3475 | 4512 |
| 533 | 20231025 | 094900 | 633818170 | 3495 | 3495 | 3495 | 3480 | 773 |
| 534 | 20231025 | 094800 | 631118615 | 3505 | 3505 | 3505 | 3505 | 241 |
| 535 | 20231025 | 094700 | 630273910 | 3510 | 3510 | 3510 | 3495 | 508 |
| 536 | 20231025 | 094600 | 628490885 | 3510 | 3495 | 3510 | 3480 | 2027 |
| 537 | 20231025 | 094500 | 621423655 | 3510 | 3495 | 3510 | 3495 | 1336 |
| 538 | 20231025 | 094400 | 616752635 | 3515 | 3495 | 3515 | 3495 | 2554 |
| 539 | 20231025 | 094300 | 607803850 | 3500 | 3490 | 3500 | 3490 | 525 |
| 540 | 20231025 | 094200 | 605971265 | 3490 | 3480 | 3490 | 3480 | 311 |
| 541 | 20231025 | 094100 | 604886985 | 3480 | 3480 | 3485 | 3480 | 552 |
| 542 | 20231025 | 094000 | 602966010 | 3485 | 3480 | 3485 | 3480 | 3930 |
| 543 | 20231025 | 093900 | 589289380 | 3480 | 3500 | 3510 | 3480 | 2045 |
| 544 | 20231025 | 093800 | 582132235 | 3480 | 3495 | 3495 | 3480 | 12579 |
| 545 | 20231025 | 093700 | 538305700 | 3490 | 3500 | 3500 | 3490 | 1976 |
| 546 | 20231025 | 093600 | 531401965 | 3515 | 3505 | 3520 | 3495 | 16517 |
| 547 | 20231025 | 093500 | 473541670 | 3520 | 3525 | 3525 | 3505 | 1257 |
| 548 | 20231025 | 093400 | 469122990 | 3520 | 3540 | 3540 | 3520 | 1214 |
| 549 | 20231025 | 093300 | 464844975 | 3540 | 3540 | 3540 | 3530 | 15 |
| 550 | 20231025 | 093200 | 464791885 | 3515 | 3545 | 3545 | 3515 | 943 |
| 551 | 20231025 | 093100 | 461468495 | 3545 | 3520 | 3545 | 3520 | 580 |
| 552 | 20231025 | 093000 | 459426475 | 3520 | 3530 | 3545 | 3520 | 843 |
| 553 | 20231025 | 092900 | 456453445 | 3530 | 3540 | 3545 | 3530 | 622 |
| 554 | 20231025 | 092800 | 454250295 | 3545 | 3540 | 3550 | 3540 | 1002 |
| 555 | 20231025 | 092700 | 450701760 | 3540 | 3530 | 3540 | 3525 | 751 |
| 556 | 20231025 | 092600 | 448051640 | 3530 | 3545 | 3545 | 3530 | 26 |
| 557 | 20231025 | 092500 | 447959620 | 3545 | 3535 | 3545 | 3535 | 727 |
| 558 | 20231025 | 092400 | 445384655 | 3550 | 3550 | 3550 | 3535 | 588 |
| 559 | 20231025 | 092300 | 443303255 | 3535 | 3550 | 3550 | 3525 | 4068 |
| 560 | 20231025 | 092200 | 428938865 | 3555 | 3540 | 3555 | 3540 | 626 |
| 561 | 20231025 | 092100 | 426716795 | 3545 | 3555 | 3600 | 3515 | 8870 |
| 562 | 20231025 | 092000 | 395142690 | 3560 | 3515 | 3560 | 3515 | 4284 |
| 563 | 20231025 | 091900 | 380039780 | 3525 | 3510 | 3525 | 3500 | 1639 |
| 564 | 20231025 | 091800 | 374293115 | 3510 | 3515 | 3525 | 3510 | 5014 |
| 565 | 20231025 | 091700 | 356672205 | 3515 | 3510 | 3515 | 3500 | 543 |
| 566 | 20231025 | 091600 | 354767065 | 3500 | 3485 | 3500 | 3485 | 2464 |
| 567 | 20231025 | 091500 | 346155330 | 3495 | 3490 | 3495 | 3480 | 9398 |
| 568 | 20231025 | 091400 | 313387660 | 3490 | 3540 | 3540 | 3490 | 19010 |
| 569 | 20231025 | 091300 | 246690055 | 3540 | 3540 | 3560 | 3540 | 6085 |
| 570 | 20231025 | 091200 | 225066165 | 3530 | 3545 | 3550 | 3530 | 804 |
| 571 | 20231025 | 091100 | 222223380 | 3545 | 3540 | 3550 | 3525 | 1600 |
| 572 | 20231025 | 091000 | 216556870 | 3540 | 3530 | 3540 | 3525 | 507 |
| 573 | 20231025 | 090900 | 214765770 | 3530 | 3530 | 3550 | 3530 | 2591 |
| 574 | 20231025 | 090800 | 205609345 | 3530 | 3520 | 3535 | 3515 | 4851 |
| 575 | 20231025 | 090700 | 188555010 | 3520 | 3540 | 3550 | 3515 | 990 |
| 576 | 20231025 | 090600 | 185063800 | 3515 | 3540 | 3585 | 3515 | 7159 |
| 577 | 20231025 | 090500 | 159826940 | 3545 | 3525 | 3545 | 3510 | 8847 |
| 578 | 20231025 | 090400 | 128697395 | 3525 | 3550 | 3570 | 3525 | 4913 |
| 579 | 20231025 | 090300 | 111297125 | 3560 | 3560 | 3590 | 3535 | 6518 |
| 580 | 20231025 | 090200 | 87967375 | 3535 | 3530 | 3555 | 3470 | 9806 |
| 581 | 20231025 | 090100 | 53535035 | 3530 | 3545 | 3545 | 3530 | 3661 |
| 582 | 20231025 | 090000 | 40588055 | 3540 | 3570 | 3585 | 3535 | 10982 |