29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 184500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 3 | 20231024 | 184400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20231024 | 184300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20231024 | 184200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20231024 | 184100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20231024 | 184000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20231024 | 183900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20231024 | 183800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20231024 | 183700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20231024 | 183600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20231024 | 183500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20231024 | 183400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20231024 | 183300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20231024 | 183200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20231024 | 183100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20231024 | 183000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20231024 | 182900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20231024 | 182800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20231024 | 182700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20231024 | 182600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20231024 | 182500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20231024 | 182400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20231024 | 182300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20231024 | 182200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20231024 | 182100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20231024 | 182000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20231024 | 181900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20231024 | 181800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20231024 | 181700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20231024 | 181600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20231024 | 181500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 33 | 20231024 | 181400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20231024 | 181300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20231024 | 181200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20231024 | 181100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20231024 | 181000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20231024 | 180900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20231024 | 180800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20231024 | 180700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20231024 | 180600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20231024 | 180500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20231024 | 180400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20231024 | 180300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20231024 | 180200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20231024 | 180100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20231024 | 180000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20231024 | 175900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20231024 | 175800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20231024 | 175700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20231024 | 175600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20231024 | 175500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20231024 | 175400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20231024 | 175300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20231024 | 175200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20231024 | 175100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20231024 | 175000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20231024 | 174900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20231024 | 174800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20231024 | 174700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20231024 | 174600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20231024 | 174500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 63 | 20231024 | 174400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20231024 | 174300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20231024 | 174200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20231024 | 174100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20231024 | 174000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20231024 | 173900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20231024 | 173800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20231024 | 173700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20231024 | 173600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20231024 | 173500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20231024 | 173400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20231024 | 173300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20231024 | 173200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20231024 | 173100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20231024 | 173000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20231024 | 172900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20231024 | 172800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20231024 | 172700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20231024 | 172600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20231024 | 172500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20231024 | 172400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20231024 | 172300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20231024 | 172200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20231024 | 172100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20231024 | 172000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20231024 | 171900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20231024 | 171800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20231024 | 171700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20231024 | 171600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20231024 | 171500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 93 | 20231024 | 171400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20231024 | 171300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20231024 | 171200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20231024 | 171100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20231024 | 171000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20231024 | 170900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20231024 | 170800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20231024 | 170700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20231024 | 170600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20231024 | 170500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20231024 | 170400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20231024 | 170300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20231024 | 170200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20231024 | 170100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20231024 | 170000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20231024 | 165900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20231024 | 165800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20231024 | 165700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20231024 | 165600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20231024 | 165500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20231024 | 165400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20231024 | 165300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20231024 | 165200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20231024 | 165100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20231024 | 165000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20231024 | 164900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20231024 | 164800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20231024 | 164700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20231024 | 164600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20231024 | 164500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 123 | 20231024 | 164400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20231024 | 164300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20231024 | 164200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20231024 | 164100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20231024 | 164000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20231024 | 163900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20231024 | 163800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20231024 | 163700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20231024 | 163600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20231024 | 163500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20231024 | 163400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20231024 | 163300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20231024 | 163200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20231024 | 163100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20231024 | 163000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20231024 | 162900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20231024 | 162800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20231024 | 162700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20231024 | 162600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20231024 | 162500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20231024 | 162400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20231024 | 162300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20231024 | 162200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20231024 | 162100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20231024 | 162000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20231024 | 161900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20231024 | 161800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20231024 | 161700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20231024 | 161600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20231024 | 161500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 153 | 20231024 | 161400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20231024 | 161300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20231024 | 161200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20231024 | 161100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20231024 | 161000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20231024 | 160900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20231024 | 160800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20231024 | 160700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20231024 | 160600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20231024 | 160500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20231024 | 160400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20231024 | 160300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20231024 | 160200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20231024 | 160100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20231024 | 160000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20231024 | 155900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20231024 | 155800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20231024 | 155700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20231024 | 155600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20231024 | 155500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20231024 | 155400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20231024 | 155300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20231024 | 155200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20231024 | 155100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20231024 | 155000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20231024 | 154900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20231024 | 154800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20231024 | 154700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20231024 | 154600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20231024 | 154500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 183 | 20231024 | 154400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20231024 | 154300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20231024 | 154200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20231024 | 154100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20231024 | 154000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20231024 | 153900 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20231024 | 153800 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20231024 | 153700 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20231024 | 153600 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20231024 | 153500 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20231024 | 153400 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20231024 | 153300 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20231024 | 153200 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20231024 | 153100 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20231024 | 153000 | 3044380945 | 3605 | 3605 | 3605 | 3605 | 27313 |
| 198 | 20231024 | 152900 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20231024 | 152800 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20231024 | 152700 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20231024 | 152600 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20231024 | 152500 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20231024 | 152400 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20231024 | 152300 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20231024 | 152200 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20231024 | 152100 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20231024 | 152000 | 2945917580 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20231024 | 151900 | 2945917580 | 3605 | 3610 | 3610 | 3605 | 527 |
| 209 | 20231024 | 151800 | 2944016240 | 3615 | 3620 | 3620 | 3615 | 2653 |
| 210 | 20231024 | 151700 | 2934425640 | 3620 | 3625 | 3625 | 3620 | 2818 |
| 211 | 20231024 | 151600 | 2924221080 | 3630 | 3630 | 3630 | 3625 | 292 |
| 212 | 20231024 | 151500 | 2923161635 | 3625 | 3625 | 3625 | 3625 | 107 |
| 213 | 20231024 | 151400 | 2922773760 | 3625 | 3630 | 3630 | 3625 | 832 |
| 214 | 20231024 | 151300 | 2919756735 | 3630 | 3625 | 3630 | 3625 | 764 |
| 215 | 20231024 | 151200 | 2916983435 | 3615 | 3620 | 3630 | 3610 | 1132 |
| 216 | 20231024 | 151100 | 2912892615 | 3610 | 3610 | 3635 | 3610 | 5025 |
| 217 | 20231024 | 151000 | 2894652295 | 3630 | 3615 | 3630 | 3610 | 1127 |
| 218 | 20231024 | 150900 | 2890578250 | 3610 | 3610 | 3630 | 3610 | 14 |
| 219 | 20231024 | 150800 | 2890527690 | 3610 | 3610 | 3630 | 3610 | 210 |
| 220 | 20231024 | 150700 | 2889766150 | 3610 | 3610 | 3610 | 3610 | 3 |
| 221 | 20231024 | 150600 | 2889755320 | 3610 | 3635 | 3635 | 3610 | 837 |
| 222 | 20231024 | 150500 | 2886725505 | 3615 | 3615 | 3640 | 3615 | 825 |
| 223 | 20231024 | 150400 | 2883743105 | 3640 | 3630 | 3640 | 3615 | 1494 |
| 224 | 20231024 | 150300 | 2878312830 | 3630 | 3635 | 3635 | 3630 | 17 |
| 225 | 20231024 | 150200 | 2878251045 | 3635 | 3630 | 3635 | 3625 | 435 |
| 226 | 20231024 | 150100 | 2876671035 | 3635 | 3635 | 3655 | 3635 | 514 |
| 227 | 20231024 | 150000 | 2874799345 | 3655 | 3655 | 3655 | 3640 | 1112 |
| 228 | 20231024 | 145900 | 2870736745 | 3655 | 3655 | 3655 | 3640 | 1338 |
| 229 | 20231024 | 145800 | 2865853560 | 3650 | 3655 | 3655 | 3650 | 228 |
| 230 | 20231024 | 145700 | 2865020730 | 3645 | 3650 | 3655 | 3645 | 1270 |
| 231 | 20231024 | 145600 | 2860384565 | 3650 | 3650 | 3650 | 3640 | 989 |
| 232 | 20231024 | 145500 | 2856780360 | 3650 | 3655 | 3655 | 3650 | 1158 |
| 233 | 20231024 | 145400 | 2852548315 | 3645 | 3650 | 3655 | 3645 | 1013 |
| 234 | 20231024 | 145300 | 2848846420 | 3655 | 3645 | 3655 | 3640 | 5654 |
| 235 | 20231024 | 145200 | 2828222545 | 3650 | 3650 | 3650 | 3640 | 1655 |
| 236 | 20231024 | 145100 | 2822185810 | 3650 | 3650 | 3650 | 3650 | 526 |
| 237 | 20231024 | 145000 | 2820265910 | 3650 | 3650 | 3650 | 3645 | 374 |
| 238 | 20231024 | 144900 | 2818900815 | 3650 | 3645 | 3650 | 3645 | 1396 |
| 239 | 20231024 | 144800 | 2813805955 | 3635 | 3650 | 3655 | 3635 | 723 |
| 240 | 20231024 | 144700 | 2811168535 | 3645 | 3645 | 3650 | 3645 | 1235 |
| 241 | 20231024 | 144600 | 2806661385 | 3650 | 3650 | 3650 | 3645 | 316 |
| 242 | 20231024 | 144500 | 2805508310 | 3650 | 3650 | 3650 | 3630 | 479 |
| 243 | 20231024 | 144400 | 2803765495 | 3640 | 3645 | 3650 | 3640 | 2119 |
| 244 | 20231024 | 144300 | 2796038565 | 3640 | 3655 | 3655 | 3640 | 217 |
| 245 | 20231024 | 144200 | 2795246585 | 3640 | 3655 | 3655 | 3640 | 994 |
| 246 | 20231024 | 144100 | 2791614595 | 3640 | 3650 | 3650 | 3640 | 3129 |
| 247 | 20231024 | 144000 | 2780212935 | 3650 | 3655 | 3655 | 3645 | 642 |
| 248 | 20231024 | 143900 | 2777869085 | 3655 | 3650 | 3655 | 3650 | 1066 |
| 249 | 20231024 | 143800 | 2773975765 | 3650 | 3650 | 3655 | 3645 | 1326 |
| 250 | 20231024 | 143700 | 2769137705 | 3655 | 3660 | 3660 | 3645 | 1406 |
| 251 | 20231024 | 143600 | 2763995705 | 3660 | 3660 | 3660 | 3645 | 1140 |
| 252 | 20231024 | 143500 | 2759833020 | 3660 | 3660 | 3660 | 3660 | 388 |
| 253 | 20231024 | 143400 | 2758412940 | 3665 | 3660 | 3670 | 3640 | 21155 |
| 254 | 20231024 | 143300 | 2680839605 | 3660 | 3660 | 3660 | 3660 | 390 |
| 255 | 20231024 | 143200 | 2679412205 | 3660 | 3660 | 3660 | 3640 | 730 |
| 256 | 20231024 | 143100 | 2676748935 | 3660 | 3655 | 3660 | 3650 | 2072 |
| 257 | 20231024 | 143000 | 2669169660 | 3655 | 3655 | 3655 | 3650 | 155 |
| 258 | 20231024 | 142900 | 2668603140 | 3655 | 3655 | 3655 | 3655 | 1294 |
| 259 | 20231024 | 142800 | 2663873570 | 3655 | 3650 | 3655 | 3650 | 4215 |
| 260 | 20231024 | 142700 | 2648487180 | 3650 | 3650 | 3650 | 3650 | 1041 |
| 261 | 20231024 | 142600 | 2644687530 | 3645 | 3645 | 3645 | 3640 | 3971 |
| 262 | 20231024 | 142500 | 2630220370 | 3640 | 3645 | 3645 | 3640 | 1751 |
| 263 | 20231024 | 142400 | 2623843090 | 3645 | 3635 | 3645 | 3635 | 2231 |
| 264 | 20231024 | 142300 | 2615722210 | 3645 | 3645 | 3645 | 3640 | 2339 |
| 265 | 20231024 | 142200 | 2607206885 | 3645 | 3635 | 3645 | 3635 | 7450 |
| 266 | 20231024 | 142100 | 2580094480 | 3635 | 3625 | 3640 | 3625 | 5518 |
| 267 | 20231024 | 142000 | 2560054135 | 3625 | 3625 | 3625 | 3625 | 1109 |
| 268 | 20231024 | 141900 | 2556034010 | 3625 | 3620 | 3625 | 3620 | 1137 |
| 269 | 20231024 | 141800 | 2551917660 | 3620 | 3620 | 3620 | 3615 | 568 |
| 270 | 20231024 | 141700 | 2549863500 | 3615 | 3635 | 3635 | 3610 | 4349 |
| 271 | 20231024 | 141600 | 2534149530 | 3630 | 3640 | 3640 | 3615 | 3900 |
| 272 | 20231024 | 141500 | 2520022315 | 3640 | 3640 | 3645 | 3635 | 469 |
| 273 | 20231024 | 141400 | 2518315200 | 3645 | 3640 | 3645 | 3640 | 1608 |
| 274 | 20231024 | 141300 | 2512458870 | 3640 | 3645 | 3645 | 3635 | 788 |
| 275 | 20231024 | 141200 | 2509590450 | 3645 | 3640 | 3645 | 3635 | 2614 |
| 276 | 20231024 | 141100 | 2500076225 | 3640 | 3635 | 3640 | 3630 | 1167 |
| 277 | 20231024 | 141000 | 2495836185 | 3630 | 3630 | 3630 | 3625 | 1110 |
| 278 | 20231024 | 140900 | 2491806900 | 3630 | 3635 | 3635 | 3630 | 2028 |
| 279 | 20231024 | 140800 | 2484438055 | 3635 | 3625 | 3635 | 3625 | 5405 |
| 280 | 20231024 | 140700 | 2464818405 | 3625 | 3625 | 3625 | 3615 | 1311 |
| 281 | 20231024 | 140600 | 2460067110 | 3625 | 3615 | 3625 | 3615 | 3752 |
| 282 | 20231024 | 140500 | 2446489900 | 3610 | 3615 | 3615 | 3610 | 505 |
| 283 | 20231024 | 140400 | 2444664625 | 3615 | 3615 | 3615 | 3615 | 827 |
| 284 | 20231024 | 140300 | 2441675020 | 3615 | 3600 | 3615 | 3595 | 8674 |
| 285 | 20231024 | 140200 | 2410431905 | 3600 | 3600 | 3600 | 3600 | 1203 |
| 286 | 20231024 | 140100 | 2406101105 | 3600 | 3595 | 3600 | 3595 | 1179 |
| 287 | 20231024 | 140000 | 2401856720 | 3600 | 3605 | 3605 | 3600 | 619 |
| 288 | 20231024 | 135900 | 2399628310 | 3605 | 3595 | 3605 | 3595 | 2357 |
| 289 | 20231024 | 135800 | 2391144015 | 3600 | 3600 | 3600 | 3590 | 3719 |
| 290 | 20231024 | 135700 | 2377780515 | 3605 | 3610 | 3610 | 3590 | 1202 |
| 291 | 20231024 | 135600 | 2373455645 | 3610 | 3595 | 3610 | 3590 | 5638 |
| 292 | 20231024 | 135500 | 2353151990 | 3595 | 3600 | 3600 | 3585 | 3010 |
| 293 | 20231024 | 135400 | 2342333230 | 3610 | 3610 | 3610 | 3580 | 5543 |
| 294 | 20231024 | 135300 | 2322406690 | 3620 | 3625 | 3630 | 3610 | 2167 |
| 295 | 20231024 | 135200 | 2314576560 | 3630 | 3625 | 3635 | 3625 | 1178 |
| 296 | 20231024 | 135100 | 2310302890 | 3625 | 3635 | 3635 | 3625 | 940 |
| 297 | 20231024 | 135000 | 2306894455 | 3635 | 3635 | 3635 | 3625 | 771 |
| 298 | 20231024 | 134900 | 2304094760 | 3620 | 3625 | 3635 | 3620 | 1361 |
| 299 | 20231024 | 134800 | 2299149510 | 3625 | 3635 | 3635 | 3625 | 1734 |
| 300 | 20231024 | 134700 | 2292857295 | 3640 | 3620 | 3640 | 3620 | 3821 |
| 301 | 20231024 | 134600 | 2278975865 | 3620 | 3620 | 3630 | 3615 | 1739 |
| 302 | 20231024 | 134500 | 2272676190 | 3630 | 3630 | 3630 | 3615 | 1591 |
| 303 | 20231024 | 134400 | 2266902200 | 3630 | 3620 | 3635 | 3605 | 7696 |
| 304 | 20231024 | 134300 | 2239054640 | 3635 | 3625 | 3635 | 3620 | 2891 |
| 305 | 20231024 | 134200 | 2228580515 | 3625 | 3640 | 3640 | 3625 | 1685 |
| 306 | 20231024 | 134100 | 2222470000 | 3640 | 3635 | 3640 | 3630 | 4062 |
| 307 | 20231024 | 134000 | 2207713745 | 3635 | 3645 | 3645 | 3630 | 448 |
| 308 | 20231024 | 133900 | 2206084195 | 3645 | 3650 | 3650 | 3645 | 487 |
| 309 | 20231024 | 133800 | 2204307095 | 3655 | 3650 | 3655 | 3645 | 2480 |
| 310 | 20231024 | 133700 | 2195254760 | 3655 | 3650 | 3655 | 3650 | 2417 |
| 311 | 20231024 | 133600 | 2186431470 | 3650 | 3645 | 3650 | 3645 | 217 |
| 312 | 20231024 | 133500 | 2185639650 | 3645 | 3650 | 3650 | 3645 | 1107 |
| 313 | 20231024 | 133400 | 2181604275 | 3650 | 3650 | 3655 | 3630 | 2394 |
| 314 | 20231024 | 133300 | 2172884915 | 3655 | 3670 | 3670 | 3650 | 3117 |
| 315 | 20231024 | 133200 | 2161478840 | 3665 | 3655 | 3670 | 3655 | 10598 |
| 316 | 20231024 | 133100 | 2122653370 | 3655 | 3650 | 3655 | 3645 | 3569 |
| 317 | 20231024 | 133000 | 2109626460 | 3650 | 3650 | 3650 | 3645 | 2519 |
| 318 | 20231024 | 132900 | 2100438270 | 3650 | 3645 | 3650 | 3645 | 1718 |
| 319 | 20231024 | 132800 | 2094170315 | 3640 | 3650 | 3650 | 3640 | 3986 |
| 320 | 20231024 | 132700 | 2079629360 | 3650 | 3650 | 3650 | 3630 | 1987 |
| 321 | 20231024 | 132600 | 2072387920 | 3650 | 3645 | 3650 | 3645 | 2100 |
| 322 | 20231024 | 132500 | 2064727280 | 3645 | 3635 | 3645 | 3635 | 1620 |
| 323 | 20231024 | 132400 | 2058824160 | 3645 | 3635 | 3645 | 3635 | 5746 |
| 324 | 20231024 | 132300 | 2037924680 | 3640 | 3645 | 3645 | 3640 | 1486 |
| 325 | 20231024 | 132200 | 2032511290 | 3645 | 3645 | 3645 | 3640 | 1667 |
| 326 | 20231024 | 132100 | 2026435640 | 3645 | 3640 | 3645 | 3640 | 993 |
| 327 | 20231024 | 132000 | 2022817110 | 3640 | 3640 | 3640 | 3635 | 1059 |
| 328 | 20231024 | 131900 | 2018963745 | 3630 | 3640 | 3645 | 3630 | 2458 |
| 329 | 20231024 | 131800 | 2010017010 | 3640 | 3645 | 3645 | 3635 | 7177 |
| 330 | 20231024 | 131700 | 1983911775 | 3635 | 3645 | 3645 | 3635 | 3982 |
| 331 | 20231024 | 131600 | 1969406930 | 3645 | 3650 | 3650 | 3630 | 4202 |
| 332 | 20231024 | 131500 | 1954097385 | 3650 | 3650 | 3650 | 3645 | 2378 |
| 333 | 20231024 | 131400 | 1945418445 | 3650 | 3655 | 3660 | 3650 | 6008 |
| 334 | 20231024 | 131300 | 1923473720 | 3655 | 3650 | 3660 | 3645 | 8347 |
| 335 | 20231024 | 131200 | 1892989495 | 3650 | 3640 | 3650 | 3640 | 7387 |
| 336 | 20231024 | 131100 | 1866084625 | 3640 | 3615 | 3640 | 3615 | 9774 |
| 337 | 20231024 | 131000 | 1830599775 | 3620 | 3625 | 3625 | 3620 | 3151 |
| 338 | 20231024 | 130900 | 1819184900 | 3625 | 3625 | 3625 | 3615 | 643 |
| 339 | 20231024 | 130800 | 1816854590 | 3625 | 3625 | 3625 | 3620 | 595 |
| 340 | 20231024 | 130700 | 1814699810 | 3625 | 3625 | 3630 | 3625 | 1662 |
| 341 | 20231024 | 130600 | 1808673250 | 3625 | 3625 | 3630 | 3610 | 2634 |
| 342 | 20231024 | 130500 | 1799141220 | 3625 | 3630 | 3630 | 3610 | 2732 |
| 343 | 20231024 | 130400 | 1789248475 | 3630 | 3620 | 3630 | 3620 | 4200 |
| 344 | 20231024 | 130300 | 1774034470 | 3620 | 3620 | 3620 | 3615 | 1001 |
| 345 | 20231024 | 130200 | 1770410855 | 3620 | 3630 | 3630 | 3615 | 3572 |
| 346 | 20231024 | 130100 | 1757477580 | 3615 | 3640 | 3640 | 3615 | 4155 |
| 347 | 20231024 | 130000 | 1742411780 | 3640 | 3635 | 3645 | 3635 | 5197 |
| 348 | 20231024 | 125900 | 1723505400 | 3635 | 3630 | 3635 | 3630 | 2707 |
| 349 | 20231024 | 125800 | 1713677715 | 3630 | 3630 | 3630 | 3625 | 1678 |
| 350 | 20231024 | 125700 | 1707592915 | 3625 | 3620 | 3625 | 3620 | 767 |
| 351 | 20231024 | 125600 | 1704812565 | 3625 | 3630 | 3630 | 3625 | 1948 |
| 352 | 20231024 | 125500 | 1697745470 | 3630 | 3625 | 3635 | 3620 | 4486 |
| 353 | 20231024 | 125400 | 1681477460 | 3625 | 3630 | 3630 | 3625 | 579 |
| 354 | 20231024 | 125300 | 1679377995 | 3630 | 3630 | 3630 | 3625 | 1002 |
| 355 | 20231024 | 125200 | 1675742790 | 3635 | 3640 | 3640 | 3625 | 5958 |
| 356 | 20231024 | 125100 | 1654091675 | 3640 | 3635 | 3650 | 3635 | 14344 |
| 357 | 20231024 | 125000 | 1601794820 | 3635 | 3630 | 3635 | 3630 | 2161 |
| 358 | 20231024 | 124900 | 1593944295 | 3630 | 3630 | 3630 | 3630 | 1515 |
| 359 | 20231024 | 124800 | 1588444845 | 3625 | 3630 | 3630 | 3620 | 1031 |
| 360 | 20231024 | 124700 | 1584706070 | 3630 | 3625 | 3630 | 3620 | 815 |
| 361 | 20231024 | 124600 | 1581751685 | 3630 | 3630 | 3635 | 3625 | 4968 |
| 362 | 20231024 | 124500 | 1563723835 | 3615 | 3615 | 3625 | 3605 | 10825 |
| 363 | 20231024 | 124400 | 1524564620 | 3615 | 3615 | 3615 | 3600 | 615 |
| 364 | 20231024 | 124300 | 1522344110 | 3615 | 3610 | 3615 | 3600 | 543 |
| 365 | 20231024 | 124200 | 1520383090 | 3615 | 3615 | 3615 | 3610 | 1813 |
| 366 | 20231024 | 124100 | 1513834305 | 3615 | 3610 | 3615 | 3605 | 1936 |
| 367 | 20231024 | 124000 | 1506843450 | 3610 | 3605 | 3610 | 3600 | 1002 |
| 368 | 20231024 | 123900 | 1503229270 | 3605 | 3595 | 3605 | 3595 | 5237 |
| 369 | 20231024 | 123800 | 1484354445 | 3595 | 3595 | 3600 | 3590 | 1824 |
| 370 | 20231024 | 123700 | 1477796375 | 3595 | 3595 | 3595 | 3580 | 2446 |
| 371 | 20231024 | 123600 | 1469023575 | 3590 | 3600 | 3600 | 3590 | 1475 |
| 372 | 20231024 | 123500 | 1463723885 | 3595 | 3595 | 3605 | 3595 | 2018 |
| 373 | 20231024 | 123400 | 1456460385 | 3595 | 3595 | 3605 | 3575 | 9041 |
| 374 | 20231024 | 123300 | 1423922220 | 3585 | 3590 | 3595 | 3575 | 2616 |
| 375 | 20231024 | 123200 | 1414554785 | 3590 | 3590 | 3590 | 3580 | 1313 |
| 376 | 20231024 | 123100 | 1409842315 | 3590 | 3580 | 3600 | 3570 | 14245 |
| 377 | 20231024 | 123000 | 1358715345 | 3585 | 3565 | 3585 | 3565 | 7165 |
| 378 | 20231024 | 122900 | 1333075110 | 3580 | 3560 | 3580 | 3560 | 3262 |
| 379 | 20231024 | 122800 | 1321421250 | 3555 | 3555 | 3565 | 3555 | 3382 |
| 380 | 20231024 | 122700 | 1309380150 | 3560 | 3555 | 3570 | 3545 | 2961 |
| 381 | 20231024 | 122600 | 1298846495 | 3555 | 3560 | 3560 | 3540 | 350 |
| 382 | 20231024 | 122500 | 1297603105 | 3565 | 3565 | 3565 | 3550 | 4631 |
| 383 | 20231024 | 122400 | 1281147220 | 3560 | 3565 | 3570 | 3555 | 4239 |
| 384 | 20231024 | 122300 | 1266036480 | 3565 | 3535 | 3570 | 3530 | 34488 |
| 385 | 20231024 | 122200 | 1143620880 | 3530 | 3530 | 3530 | 3525 | 2236 |
| 386 | 20231024 | 122100 | 1135728220 | 3530 | 3535 | 3535 | 3530 | 2390 |
| 387 | 20231024 | 122000 | 1127290680 | 3530 | 3530 | 3530 | 3520 | 7708 |
| 388 | 20231024 | 121900 | 1100102995 | 3530 | 3515 | 3530 | 3515 | 4309 |
| 389 | 20231024 | 121800 | 1084928615 | 3515 | 3515 | 3515 | 3515 | 200 |
| 390 | 20231024 | 121700 | 1084225615 | 3515 | 3505 | 3515 | 3505 | 2217 |
| 391 | 20231024 | 121600 | 1076444405 | 3510 | 3510 | 3510 | 3510 | 3 |
| 392 | 20231024 | 121500 | 1076433875 | 3510 | 3505 | 3510 | 3505 | 1314 |
| 393 | 20231024 | 121400 | 1071827040 | 3500 | 3500 | 3500 | 3500 | 0 |
| 394 | 20231024 | 121300 | 1071827040 | 3500 | 3500 | 3500 | 3500 | 1685 |
| 395 | 20231024 | 121200 | 1065929540 | 3500 | 3500 | 3500 | 3500 | 0 |
| 396 | 20231024 | 121100 | 1065929540 | 3500 | 3495 | 3500 | 3495 | 261 |
| 397 | 20231024 | 121000 | 1065016240 | 3500 | 3500 | 3500 | 3500 | 202 |
| 398 | 20231024 | 120900 | 1064309240 | 3500 | 3500 | 3500 | 3495 | 3101 |
| 399 | 20231024 | 120800 | 1053470700 | 3505 | 3505 | 3505 | 3500 | 207 |
| 400 | 20231024 | 120700 | 1052745190 | 3505 | 3500 | 3505 | 3500 | 515 |
| 401 | 20231024 | 120600 | 1050942685 | 3500 | 3495 | 3500 | 3495 | 1045 |
| 402 | 20231024 | 120500 | 1047285610 | 3495 | 3495 | 3495 | 3495 | 1208 |
| 403 | 20231024 | 120400 | 1043063650 | 3495 | 3495 | 3495 | 3495 | 418 |
| 404 | 20231024 | 120300 | 1041602740 | 3495 | 3500 | 3500 | 3495 | 1372 |
| 405 | 20231024 | 120200 | 1036804675 | 3500 | 3495 | 3500 | 3495 | 242 |
| 406 | 20231024 | 120100 | 1035958025 | 3500 | 3500 | 3500 | 3495 | 407 |
| 407 | 20231024 | 120000 | 1034534095 | 3500 | 3495 | 3500 | 3495 | 1520 |
| 408 | 20231024 | 115900 | 1029214580 | 3495 | 3500 | 3500 | 3495 | 1316 |
| 409 | 20231024 | 115800 | 1024608815 | 3505 | 3510 | 3510 | 3500 | 138 |
| 410 | 20231024 | 115700 | 1024125175 | 3510 | 3510 | 3510 | 3510 | 207 |
| 411 | 20231024 | 115600 | 1023398605 | 3510 | 3515 | 3515 | 3510 | 937 |
| 412 | 20231024 | 115500 | 1020108195 | 3515 | 3515 | 3515 | 3515 | 166 |
| 413 | 20231024 | 115400 | 1019524705 | 3520 | 3510 | 3520 | 3510 | 12198 |
| 414 | 20231024 | 115300 | 976660075 | 3510 | 3500 | 3510 | 3500 | 4717 |
| 415 | 20231024 | 115200 | 960133905 | 3500 | 3500 | 3500 | 3500 | 0 |
| 416 | 20231024 | 115100 | 960133905 | 3500 | 3495 | 3500 | 3495 | 722 |
| 417 | 20231024 | 115000 | 957610510 | 3495 | 3495 | 3495 | 3495 | 0 |
| 418 | 20231024 | 114900 | 957610510 | 3495 | 3495 | 3495 | 3495 | 193 |
| 419 | 20231024 | 114800 | 956935975 | 3495 | 3495 | 3495 | 3495 | 350 |
| 420 | 20231024 | 114700 | 955712725 | 3495 | 3495 | 3495 | 3495 | 180 |
| 421 | 20231024 | 114600 | 955083625 | 3490 | 3490 | 3490 | 3490 | 100 |
| 422 | 20231024 | 114500 | 954734625 | 3495 | 3490 | 3495 | 3490 | 889 |
| 423 | 20231024 | 114400 | 951630825 | 3495 | 3490 | 3495 | 3490 | 175 |
| 424 | 20231024 | 114300 | 951019400 | 3495 | 3490 | 3495 | 3490 | 396 |
| 425 | 20231024 | 114200 | 949637335 | 3495 | 3485 | 3495 | 3485 | 5166 |
| 426 | 20231024 | 114100 | 931615605 | 3480 | 3480 | 3480 | 3480 | 94 |
| 427 | 20231024 | 114000 | 931288485 | 3485 | 3480 | 3485 | 3480 | 242 |
| 428 | 20231024 | 113900 | 930445605 | 3485 | 3475 | 3485 | 3475 | 2337 |
| 429 | 20231024 | 113800 | 922313325 | 3475 | 3480 | 3480 | 3475 | 356 |
| 430 | 20231024 | 113700 | 921074835 | 3475 | 3480 | 3480 | 3475 | 1712 |
| 431 | 20231024 | 113600 | 915120565 | 3485 | 3485 | 3485 | 3480 | 153 |
| 432 | 20231024 | 113500 | 914587620 | 3490 | 3485 | 3490 | 3485 | 645 |
| 433 | 20231024 | 113400 | 912339785 | 3490 | 3485 | 3490 | 3485 | 925 |
| 434 | 20231024 | 113300 | 909114850 | 3490 | 3490 | 3490 | 3490 | 99 |
| 435 | 20231024 | 113200 | 908769340 | 3490 | 3495 | 3495 | 3490 | 1468 |
| 436 | 20231024 | 113100 | 903642775 | 3500 | 3495 | 3500 | 3495 | 260 |
| 437 | 20231024 | 113000 | 902734070 | 3495 | 3495 | 3495 | 3495 | 925 |
| 438 | 20231024 | 112900 | 899501195 | 3495 | 3495 | 3500 | 3495 | 106 |
| 439 | 20231024 | 112800 | 899130235 | 3500 | 3500 | 3500 | 3495 | 27 |
| 440 | 20231024 | 112700 | 899035835 | 3500 | 3495 | 3500 | 3495 | 99 |
| 441 | 20231024 | 112600 | 898689765 | 3495 | 3495 | 3495 | 3495 | 61 |
| 442 | 20231024 | 112500 | 898476570 | 3500 | 3490 | 3500 | 3490 | 1271 |
| 443 | 20231024 | 112400 | 894033260 | 3495 | 3495 | 3495 | 3495 | 893 |
| 444 | 20231024 | 112300 | 890912225 | 3495 | 3495 | 3500 | 3495 | 279 |
| 445 | 20231024 | 112200 | 889935945 | 3500 | 3495 | 3500 | 3495 | 787 |
| 446 | 20231024 | 112100 | 887185345 | 3495 | 3490 | 3495 | 3490 | 162 |
| 447 | 20231024 | 112000 | 886619240 | 3495 | 3490 | 3495 | 3490 | 33 |
| 448 | 20231024 | 111900 | 886504020 | 3490 | 3490 | 3490 | 3490 | 431 |
| 449 | 20231024 | 111800 | 884999830 | 3485 | 3490 | 3490 | 3485 | 199 |
| 450 | 20231024 | 111700 | 884305655 | 3490 | 3485 | 3490 | 3485 | 392 |
| 451 | 20231024 | 111600 | 882937735 | 3490 | 3480 | 3490 | 3480 | 500 |
| 452 | 20231024 | 111500 | 881192815 | 3480 | 3480 | 3480 | 3480 | 0 |
| 453 | 20231024 | 111400 | 881192815 | 3480 | 3480 | 3480 | 3480 | 151 |
| 454 | 20231024 | 111300 | 880667335 | 3470 | 3470 | 3470 | 3470 | 0 |
| 455 | 20231024 | 111200 | 880667335 | 3470 | 3470 | 3470 | 3470 | 508 |
| 456 | 20231024 | 111100 | 878904575 | 3470 | 3470 | 3470 | 3470 | 2 |
| 457 | 20231024 | 111000 | 878897635 | 3470 | 3470 | 3470 | 3470 | 1221 |
| 458 | 20231024 | 110900 | 874660765 | 3470 | 3470 | 3470 | 3465 | 528 |
| 459 | 20231024 | 110800 | 872828785 | 3470 | 3485 | 3485 | 3470 | 924 |
| 460 | 20231024 | 110700 | 869619115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 461 | 20231024 | 110600 | 869619115 | 3480 | 3480 | 3490 | 3470 | 2052 |
| 462 | 20231024 | 110500 | 862483015 | 3480 | 3495 | 3495 | 3480 | 837 |
| 463 | 20231024 | 110400 | 859567135 | 3495 | 3495 | 3495 | 3495 | 0 |
| 464 | 20231024 | 110300 | 859567135 | 3495 | 3500 | 3500 | 3495 | 794 |
| 465 | 20231024 | 110200 | 856791280 | 3500 | 3500 | 3500 | 3500 | 66 |
| 466 | 20231024 | 110100 | 856560280 | 3500 | 3490 | 3500 | 3490 | 13749 |
| 467 | 20231024 | 110000 | 808446060 | 3480 | 3485 | 3485 | 3480 | 403 |
| 468 | 20231024 | 105900 | 807041745 | 3485 | 3485 | 3485 | 3480 | 388 |
| 469 | 20231024 | 105800 | 805689960 | 3475 | 3485 | 3485 | 3475 | 5 |
| 470 | 20231024 | 105700 | 805672575 | 3480 | 3475 | 3480 | 3475 | 2241 |
| 471 | 20231024 | 105600 | 797884055 | 3480 | 3485 | 3485 | 3480 | 2606 |
| 472 | 20231024 | 105500 | 788805840 | 3490 | 3490 | 3490 | 3490 | 864 |
| 473 | 20231024 | 105400 | 785790480 | 3490 | 3485 | 3490 | 3485 | 1602 |
| 474 | 20231024 | 105300 | 780207460 | 3490 | 3485 | 3490 | 3485 | 4602 |
| 475 | 20231024 | 105200 | 764163905 | 3490 | 3500 | 3505 | 3490 | 2401 |
| 476 | 20231024 | 105100 | 755768575 | 3500 | 3495 | 3500 | 3495 | 1184 |
| 477 | 20231024 | 105000 | 751625575 | 3500 | 3500 | 3500 | 3495 | 1284 |
| 478 | 20231024 | 104900 | 747131580 | 3500 | 3480 | 3500 | 3480 | 7806 |
| 479 | 20231024 | 104800 | 719898635 | 3485 | 3485 | 3490 | 3485 | 2612 |
| 480 | 20231024 | 104700 | 710792765 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 481 | 20231024 | 104600 | 707307765 | 3475 | 3460 | 3475 | 3460 | 2039 |
| 482 | 20231024 | 104500 | 700222660 | 3470 | 3470 | 3470 | 3455 | 1403 |
| 483 | 20231024 | 104400 | 695354400 | 3450 | 3450 | 3470 | 3450 | 189 |
| 484 | 20231024 | 104300 | 694698610 | 3475 | 3470 | 3475 | 3470 | 4 |
| 485 | 20231024 | 104200 | 694684725 | 3450 | 3455 | 3480 | 3450 | 2661 |
| 486 | 20231024 | 104100 | 685436565 | 3475 | 3475 | 3475 | 3455 | 116 |
| 487 | 20231024 | 104000 | 685033945 | 3470 | 3465 | 3475 | 3465 | 2353 |
| 488 | 20231024 | 103900 | 676863290 | 3475 | 3435 | 3475 | 3430 | 11895 |
| 489 | 20231024 | 103800 | 635776520 | 3420 | 3435 | 3435 | 3400 | 26421 |
| 490 | 20231024 | 103700 | 545691450 | 3435 | 3440 | 3445 | 3435 | 1221 |
| 491 | 20231024 | 103600 | 541490830 | 3440 | 3435 | 3440 | 3435 | 1665 |
| 492 | 20231024 | 103500 | 535768795 | 3440 | 3430 | 3440 | 3430 | 345 |
| 493 | 20231024 | 103400 | 534582605 | 3435 | 3430 | 3435 | 3430 | 2742 |
| 494 | 20231024 | 103300 | 525168115 | 3430 | 3430 | 3430 | 3430 | 149 |
| 495 | 20231024 | 103200 | 524657045 | 3430 | 3420 | 3430 | 3420 | 699 |
| 496 | 20231024 | 103100 | 522260075 | 3425 | 3435 | 3435 | 3425 | 1839 |
| 497 | 20231024 | 103000 | 515958970 | 3435 | 3420 | 3435 | 3420 | 2378 |
| 498 | 20231024 | 102900 | 507802165 | 3430 | 3430 | 3430 | 3430 | 1744 |
| 499 | 20231024 | 102800 | 501820245 | 3430 | 3430 | 3430 | 3420 | 1358 |
| 500 | 20231024 | 102700 | 497167030 | 3430 | 3435 | 3435 | 3425 | 2056 |
| 501 | 20231024 | 102600 | 490119975 | 3450 | 3450 | 3450 | 3450 | 146 |
| 502 | 20231024 | 102500 | 489616275 | 3440 | 3435 | 3440 | 3435 | 1761 |
| 503 | 20231024 | 102400 | 483567160 | 3435 | 3435 | 3435 | 3435 | 834 |
| 504 | 20231024 | 102300 | 480702370 | 3435 | 3450 | 3450 | 3435 | 358 |
| 505 | 20231024 | 102200 | 479472015 | 3455 | 3455 | 3455 | 3445 | 345 |
| 506 | 20231024 | 102100 | 478281115 | 3455 | 3450 | 3465 | 3450 | 2359 |
| 507 | 20231024 | 102000 | 470111985 | 3465 | 3465 | 3470 | 3465 | 2341 |
| 508 | 20231024 | 101900 | 461999635 | 3465 | 3465 | 3465 | 3465 | 2 |
| 509 | 20231024 | 101800 | 461992705 | 3475 | 3475 | 3475 | 3475 | 168 |
| 510 | 20231024 | 101700 | 461408905 | 3485 | 3470 | 3485 | 3470 | 673 |
| 511 | 20231024 | 101600 | 459067290 | 3470 | 3490 | 3490 | 3470 | 4420 |
| 512 | 20231024 | 101500 | 443725275 | 3490 | 3495 | 3495 | 3490 | 1695 |
| 513 | 20231024 | 101400 | 437809625 | 3495 | 3495 | 3495 | 3495 | 154 |
| 514 | 20231024 | 101300 | 437271395 | 3490 | 3490 | 3495 | 3490 | 1998 |
| 515 | 20231024 | 101200 | 430292245 | 3490 | 3475 | 3490 | 3475 | 8236 |
| 516 | 20231024 | 101100 | 401566565 | 3475 | 3480 | 3480 | 3475 | 619 |
| 517 | 20231024 | 101000 | 399414745 | 3475 | 3480 | 3480 | 3475 | 113 |
| 518 | 20231024 | 100900 | 399022005 | 3485 | 3485 | 3485 | 3485 | 233 |
| 519 | 20231024 | 100800 | 398210000 | 3485 | 3485 | 3485 | 3485 | 5 |
| 520 | 20231024 | 100700 | 398192575 | 3480 | 3470 | 3480 | 3470 | 1950 |
| 521 | 20231024 | 100600 | 391417915 | 3470 | 3465 | 3470 | 3465 | 3741 |
| 522 | 20231024 | 100500 | 378446080 | 3465 | 3460 | 3465 | 3450 | 1024 |
| 523 | 20231024 | 100400 | 374905690 | 3460 | 3460 | 3460 | 3460 | 19 |
| 524 | 20231024 | 100300 | 374839950 | 3460 | 3460 | 3460 | 3460 | 182 |
| 525 | 20231024 | 100200 | 374210230 | 3450 | 3445 | 3470 | 3445 | 1007 |
| 526 | 20231024 | 100100 | 370719385 | 3440 | 3465 | 3465 | 3440 | 1042 |
| 527 | 20231024 | 100000 | 367129520 | 3465 | 3460 | 3470 | 3435 | 3665 |
| 528 | 20231024 | 095900 | 354448390 | 3465 | 3455 | 3470 | 3455 | 813 |
| 529 | 20231024 | 095800 | 351633300 | 3435 | 3455 | 3460 | 3435 | 712 |
| 530 | 20231024 | 095700 | 349181330 | 3465 | 3460 | 3465 | 3455 | 1224 |
| 531 | 20231024 | 095600 | 344943180 | 3465 | 3470 | 3470 | 3465 | 775 |
| 532 | 20231024 | 095500 | 342257075 | 3470 | 3470 | 3470 | 3470 | 4099 |
| 533 | 20231024 | 095400 | 328033545 | 3470 | 3470 | 3470 | 3470 | 247 |
| 534 | 20231024 | 095300 | 327176455 | 3455 | 3465 | 3465 | 3455 | 829 |
| 535 | 20231024 | 095200 | 324305970 | 3470 | 3450 | 3470 | 3450 | 1729 |
| 536 | 20231024 | 095100 | 318315725 | 3465 | 3455 | 3465 | 3455 | 18 |
| 537 | 20231024 | 095000 | 318253505 | 3455 | 3435 | 3470 | 3435 | 3918 |
| 538 | 20231024 | 094900 | 304752840 | 3430 | 3425 | 3430 | 3425 | 935 |
| 539 | 20231024 | 094800 | 301547320 | 3435 | 3435 | 3435 | 3435 | 117 |
| 540 | 20231024 | 094700 | 301145425 | 3430 | 3435 | 3440 | 3430 | 3375 |
| 541 | 20231024 | 094600 | 289548785 | 3430 | 3435 | 3435 | 3430 | 861 |
| 542 | 20231024 | 094500 | 286592410 | 3440 | 3415 | 3440 | 3415 | 909 |
| 543 | 20231024 | 094400 | 283473545 | 3410 | 3405 | 3410 | 3405 | 306 |
| 544 | 20231024 | 094300 | 282431115 | 3405 | 3405 | 3405 | 3405 | 238 |
| 545 | 20231024 | 094200 | 281620725 | 3405 | 3410 | 3410 | 3405 | 696 |
| 546 | 20231024 | 094100 | 279247700 | 3420 | 3420 | 3420 | 3420 | 135 |
| 547 | 20231024 | 094000 | 278786000 | 3425 | 3425 | 3425 | 3425 | 784 |
| 548 | 20231024 | 093900 | 276100800 | 3430 | 3420 | 3430 | 3420 | 857 |
| 549 | 20231024 | 093800 | 273167580 | 3425 | 3405 | 3425 | 3400 | 317 |
| 550 | 20231024 | 093700 | 272081975 | 3400 | 3425 | 3425 | 3400 | 555 |
| 551 | 20231024 | 093600 | 270181250 | 3425 | 3425 | 3425 | 3425 | 0 |
| 552 | 20231024 | 093500 | 270181250 | 3425 | 3410 | 3425 | 3410 | 17730 |
| 553 | 20231024 | 093400 | 209547500 | 3410 | 3425 | 3425 | 3410 | 965 |
| 554 | 20231024 | 093300 | 206249175 | 3425 | 3425 | 3425 | 3425 | 101 |
| 555 | 20231024 | 093200 | 205903250 | 3420 | 3420 | 3420 | 3420 | 53 |
| 556 | 20231024 | 093100 | 205721990 | 3415 | 3415 | 3415 | 3415 | 186 |
| 557 | 20231024 | 093000 | 205086800 | 3405 | 3410 | 3410 | 3405 | 2382 |
| 558 | 20231024 | 092900 | 196964185 | 3405 | 3405 | 3405 | 3405 | 2 |
| 559 | 20231024 | 092800 | 196957375 | 3410 | 3400 | 3415 | 3400 | 846 |
| 560 | 20231024 | 092700 | 194069665 | 3400 | 3390 | 3400 | 3390 | 216 |
| 561 | 20231024 | 092600 | 193336225 | 3390 | 3385 | 3390 | 3380 | 497 |
| 562 | 20231024 | 092500 | 191656040 | 3390 | 3380 | 3390 | 3380 | 2561 |
| 563 | 20231024 | 092400 | 182999310 | 3385 | 3385 | 3385 | 3385 | 10 |
| 564 | 20231024 | 092300 | 182965460 | 3390 | 3390 | 3390 | 3390 | 106 |
| 565 | 20231024 | 092200 | 182606120 | 3390 | 3375 | 3390 | 3375 | 102 |
| 566 | 20231024 | 092100 | 182260355 | 3375 | 3395 | 3395 | 3375 | 1292 |
| 567 | 20231024 | 092000 | 177891290 | 3375 | 3395 | 3440 | 3375 | 5968 |
| 568 | 20231024 | 091900 | 157574505 | 3410 | 3355 | 3430 | 3355 | 2006 |
| 569 | 20231024 | 091800 | 150732700 | 3355 | 3365 | 3365 | 3355 | 173 |
| 570 | 20231024 | 091700 | 150152085 | 3365 | 3380 | 3380 | 3360 | 2065 |
| 571 | 20231024 | 091600 | 143200635 | 3380 | 3415 | 3415 | 3355 | 4842 |
| 572 | 20231024 | 091500 | 126828365 | 3415 | 3440 | 3440 | 3415 | 13303 |
| 573 | 20231024 | 091400 | 81167120 | 3440 | 3445 | 3445 | 3440 | 1252 |
| 574 | 20231024 | 091300 | 76857355 | 3465 | 3465 | 3465 | 3465 | 10 |
| 575 | 20231024 | 091200 | 76822705 | 3465 | 3465 | 3465 | 3465 | 0 |
| 576 | 20231024 | 091100 | 76822705 | 3465 | 3465 | 3465 | 3450 | 1683 |
| 577 | 20231024 | 091000 | 71016325 | 3455 | 3455 | 3455 | 3455 | 276 |
| 578 | 20231024 | 090900 | 70062745 | 3455 | 3455 | 3455 | 3455 | 643 |
| 579 | 20231024 | 090800 | 67841180 | 3465 | 3455 | 3470 | 3450 | 14153 |
| 580 | 20231024 | 090700 | 18732795 | 3460 | 3475 | 3475 | 3460 | 8 |
| 581 | 20231024 | 090600 | 18705015 | 3475 | 3460 | 3475 | 3450 | 1054 |
| 582 | 20231024 | 090500 | 15050235 | 3445 | 3450 | 3450 | 3445 | 110 |
| 583 | 20231024 | 090400 | 14670775 | 3445 | 3445 | 3445 | 3445 | 233 |
| 584 | 20231024 | 090300 | 13868090 | 3445 | 3445 | 3445 | 3445 | 0 |
| 585 | 20231024 | 090200 | 13868090 | 3445 | 3445 | 3445 | 3445 | 2 |
| 586 | 20231024 | 090100 | 13861200 | 3465 | 3460 | 3465 | 3460 | 1000 |
| 587 | 20231024 | 090000 | 10399200 | 3455 | 3435 | 3455 | 3435 | 3020 |