28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 183200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 3 | 20231024 | 183100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 4 | 20231024 | 183000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 5 | 20231024 | 182900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 6 | 20231024 | 182800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 7 | 20231024 | 182700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 8 | 20231024 | 182600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 9 | 20231024 | 182500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 10 | 20231024 | 182400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 11 | 20231024 | 182300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 12 | 20231024 | 182200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 13 | 20231024 | 182100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 14 | 20231024 | 182000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 15 | 20231024 | 181900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 16 | 20231024 | 181800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 17 | 20231024 | 181700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 18 | 20231024 | 181600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 19 | 20231024 | 181500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 20 | 20231024 | 181400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 21 | 20231024 | 181300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 22 | 20231024 | 181200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 23 | 20231024 | 181100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 24 | 20231024 | 181000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 25 | 20231024 | 180900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 26 | 20231024 | 180800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 27 | 20231024 | 180700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 28 | 20231024 | 180600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 29 | 20231024 | 180500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 30 | 20231024 | 180400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 31 | 20231024 | 180300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 32 | 20231024 | 180200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 33 | 20231024 | 180100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 34 | 20231024 | 180000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 35 | 20231024 | 175900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 36 | 20231024 | 175800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 37 | 20231024 | 175700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 38 | 20231024 | 175600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 39 | 20231024 | 175500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 40 | 20231024 | 175400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 41 | 20231024 | 175300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 42 | 20231024 | 175200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 43 | 20231024 | 175100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 44 | 20231024 | 175000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 45 | 20231024 | 174900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 46 | 20231024 | 174800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 47 | 20231024 | 174700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 48 | 20231024 | 174600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 49 | 20231024 | 174500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 50 | 20231024 | 174400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 51 | 20231024 | 174300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 52 | 20231024 | 174200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 53 | 20231024 | 174100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 54 | 20231024 | 174000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 55 | 20231024 | 173900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 56 | 20231024 | 173800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 57 | 20231024 | 173700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 58 | 20231024 | 173600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 59 | 20231024 | 173500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 60 | 20231024 | 173400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 61 | 20231024 | 173300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 62 | 20231024 | 173200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 63 | 20231024 | 173100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 64 | 20231024 | 173000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 65 | 20231024 | 172900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 66 | 20231024 | 172800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 67 | 20231024 | 172700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 68 | 20231024 | 172600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 69 | 20231024 | 172500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 70 | 20231024 | 172400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 71 | 20231024 | 172300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 72 | 20231024 | 172200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 73 | 20231024 | 172100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 74 | 20231024 | 172000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 75 | 20231024 | 171900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 76 | 20231024 | 171800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 77 | 20231024 | 171700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 78 | 20231024 | 171600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 79 | 20231024 | 171500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 80 | 20231024 | 171400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 81 | 20231024 | 171300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 82 | 20231024 | 171200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 83 | 20231024 | 171100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 84 | 20231024 | 171000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 85 | 20231024 | 170900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 86 | 20231024 | 170800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 87 | 20231024 | 170700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 88 | 20231024 | 170600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 89 | 20231024 | 170500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 90 | 20231024 | 170400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 91 | 20231024 | 170300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 92 | 20231024 | 170200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 93 | 20231024 | 170100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 94 | 20231024 | 170000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 95 | 20231024 | 165900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 96 | 20231024 | 165800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 97 | 20231024 | 165700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 98 | 20231024 | 165600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 99 | 20231024 | 165500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 100 | 20231024 | 165400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 101 | 20231024 | 165300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 102 | 20231024 | 165200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 103 | 20231024 | 165100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 104 | 20231024 | 165000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 105 | 20231024 | 164900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 106 | 20231024 | 164800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 107 | 20231024 | 164700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 108 | 20231024 | 164600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 109 | 20231024 | 164500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 110 | 20231024 | 164400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 111 | 20231024 | 164300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 112 | 20231024 | 164200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 113 | 20231024 | 164100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 114 | 20231024 | 164000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 115 | 20231024 | 163900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 116 | 20231024 | 163800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 117 | 20231024 | 163700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 118 | 20231024 | 163600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 119 | 20231024 | 163500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 120 | 20231024 | 163400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 121 | 20231024 | 163300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 122 | 20231024 | 163200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 123 | 20231024 | 163100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 124 | 20231024 | 163000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 125 | 20231024 | 162900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 126 | 20231024 | 162800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 127 | 20231024 | 162700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 128 | 20231024 | 162600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 129 | 20231024 | 162500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 130 | 20231024 | 162400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 131 | 20231024 | 162300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 132 | 20231024 | 162200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 133 | 20231024 | 162100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 134 | 20231024 | 162000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 135 | 20231024 | 161900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 136 | 20231024 | 161800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 137 | 20231024 | 161700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 138 | 20231024 | 161600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 139 | 20231024 | 161500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 140 | 20231024 | 161400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 141 | 20231024 | 161300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 142 | 20231024 | 161200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 143 | 20231024 | 161100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 144 | 20231024 | 161000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 145 | 20231024 | 160900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 146 | 20231024 | 160800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 147 | 20231024 | 160700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 148 | 20231024 | 160600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 149 | 20231024 | 160500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 150 | 20231024 | 160400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 151 | 20231024 | 160300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 152 | 20231024 | 160200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 153 | 20231024 | 160100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 154 | 20231024 | 160000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 155 | 20231024 | 155900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 156 | 20231024 | 155800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 157 | 20231024 | 155700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 158 | 20231024 | 155600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 159 | 20231024 | 155500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 160 | 20231024 | 155400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 161 | 20231024 | 155300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 162 | 20231024 | 155200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 163 | 20231024 | 155100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 164 | 20231024 | 155000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 165 | 20231024 | 154900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 166 | 20231024 | 154800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 167 | 20231024 | 154700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 168 | 20231024 | 154600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 169 | 20231024 | 154500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 170 | 20231024 | 154400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 171 | 20231024 | 154300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 172 | 20231024 | 154200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 173 | 20231024 | 154100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 174 | 20231024 | 154000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 175 | 20231024 | 153900 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 176 | 20231024 | 153800 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 177 | 20231024 | 153700 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 178 | 20231024 | 153600 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 179 | 20231024 | 153500 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 180 | 20231024 | 153400 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 181 | 20231024 | 153300 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 182 | 20231024 | 153200 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 183 | 20231024 | 153100 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 0 |
| 184 | 20231024 | 153000 | 1383139175 | 3210 | 3210 | 3210 | 3210 | 6641 |
| 185 | 20231024 | 152900 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20231024 | 152800 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20231024 | 152700 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20231024 | 152600 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20231024 | 152500 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20231024 | 152400 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20231024 | 152300 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20231024 | 152200 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20231024 | 152100 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20231024 | 152000 | 1361821565 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20231024 | 151900 | 1361821565 | 3220 | 3215 | 3230 | 3215 | 525 |
| 196 | 20231024 | 151800 | 1360129925 | 3215 | 3215 | 3230 | 3215 | 513 |
| 197 | 20231024 | 151700 | 1358478180 | 3215 | 3200 | 3215 | 3200 | 368 |
| 198 | 20231024 | 151600 | 1357296675 | 3210 | 3205 | 3210 | 3195 | 88 |
| 199 | 20231024 | 151500 | 1357015335 | 3190 | 3205 | 3210 | 3190 | 1146 |
| 200 | 20231024 | 151400 | 1353345820 | 3200 | 3210 | 3210 | 3185 | 1957 |
| 201 | 20231024 | 151300 | 1347105985 | 3205 | 3205 | 3210 | 3200 | 378 |
| 202 | 20231024 | 151200 | 1345894040 | 3210 | 3210 | 3215 | 3205 | 611 |
| 203 | 20231024 | 151100 | 1343933430 | 3210 | 3220 | 3220 | 3190 | 1872 |
| 204 | 20231024 | 151000 | 1337923365 | 3220 | 3240 | 3260 | 3215 | 1854 |
| 205 | 20231024 | 150900 | 1331908740 | 3210 | 3180 | 3250 | 3180 | 2418 |
| 206 | 20231024 | 150800 | 1324144160 | 3160 | 3145 | 3180 | 3145 | 3456 |
| 207 | 20231024 | 150700 | 1313207065 | 3145 | 3140 | 3145 | 3140 | 1253 |
| 208 | 20231024 | 150600 | 1309266515 | 3145 | 3145 | 3145 | 3145 | 0 |
| 209 | 20231024 | 150500 | 1309266515 | 3145 | 3125 | 3145 | 3125 | 724 |
| 210 | 20231024 | 150400 | 1306994690 | 3120 | 3110 | 3120 | 3110 | 1019 |
| 211 | 20231024 | 150300 | 1303818010 | 3105 | 3105 | 3105 | 3105 | 27 |
| 212 | 20231024 | 150200 | 1303734175 | 3110 | 3110 | 3110 | 3110 | 0 |
| 213 | 20231024 | 150100 | 1303734175 | 3110 | 3110 | 3110 | 3110 | 918 |
| 214 | 20231024 | 150000 | 1300879195 | 3110 | 3115 | 3115 | 3110 | 1509 |
| 215 | 20231024 | 145900 | 1296183205 | 3115 | 3110 | 3120 | 3110 | 2109 |
| 216 | 20231024 | 145800 | 1289615670 | 3120 | 3110 | 3120 | 3110 | 2310 |
| 217 | 20231024 | 145700 | 1282414020 | 3110 | 3105 | 3110 | 3105 | 518 |
| 218 | 20231024 | 145600 | 1280803090 | 3105 | 3100 | 3105 | 3090 | 1849 |
| 219 | 20231024 | 145500 | 1275070110 | 3095 | 3095 | 3105 | 3095 | 1451 |
| 220 | 20231024 | 145400 | 1270574350 | 3095 | 3100 | 3100 | 3085 | 746 |
| 221 | 20231024 | 145300 | 1268265715 | 3100 | 3115 | 3120 | 3100 | 650 |
| 222 | 20231024 | 145200 | 1266245265 | 3115 | 3110 | 3120 | 3110 | 596 |
| 223 | 20231024 | 145100 | 1264389085 | 3110 | 3130 | 3130 | 3110 | 1561 |
| 224 | 20231024 | 145000 | 1259534350 | 3135 | 3130 | 3135 | 3110 | 1557 |
| 225 | 20231024 | 144900 | 1254674080 | 3145 | 3150 | 3155 | 3140 | 3283 |
| 226 | 20231024 | 144800 | 1244335345 | 3150 | 3120 | 3150 | 3120 | 539 |
| 227 | 20231024 | 144700 | 1242643235 | 3125 | 3100 | 3155 | 3080 | 6986 |
| 228 | 20231024 | 144600 | 1221010905 | 3125 | 3130 | 3130 | 3120 | 252 |
| 229 | 20231024 | 144500 | 1220223350 | 3140 | 3145 | 3145 | 3070 | 5247 |
| 230 | 20231024 | 144400 | 1203962430 | 3145 | 3145 | 3145 | 3145 | 187 |
| 231 | 20231024 | 144300 | 1203374315 | 3160 | 3160 | 3160 | 3160 | 100 |
| 232 | 20231024 | 144200 | 1203058315 | 3170 | 3160 | 3170 | 3160 | 5000 |
| 233 | 20231024 | 144100 | 1187208455 | 3170 | 3155 | 3170 | 3155 | 40 |
| 234 | 20231024 | 144000 | 1187082010 | 3150 | 3145 | 3150 | 3145 | 897 |
| 235 | 20231024 | 143900 | 1184256550 | 3140 | 3130 | 3140 | 3130 | 121 |
| 236 | 20231024 | 143800 | 1183876820 | 3145 | 3145 | 3145 | 3145 | 0 |
| 237 | 20231024 | 143700 | 1183876820 | 3145 | 3145 | 3150 | 3145 | 266 |
| 238 | 20231024 | 143600 | 1183039090 | 3150 | 3130 | 3150 | 3130 | 3001 |
| 239 | 20231024 | 143500 | 1173588330 | 3125 | 3125 | 3125 | 3125 | 18 |
| 240 | 20231024 | 143400 | 1173532080 | 3125 | 3125 | 3125 | 3125 | 9 |
| 241 | 20231024 | 143300 | 1173503955 | 3125 | 3125 | 3125 | 3115 | 13 |
| 242 | 20231024 | 143200 | 1173463350 | 3125 | 3115 | 3135 | 3115 | 4031 |
| 243 | 20231024 | 143100 | 1160864390 | 3115 | 3115 | 3115 | 3115 | 18 |
| 244 | 20231024 | 143000 | 1160808320 | 3105 | 3125 | 3125 | 3105 | 759 |
| 245 | 20231024 | 142900 | 1158448305 | 3125 | 3120 | 3125 | 3120 | 687 |
| 246 | 20231024 | 142800 | 1156301635 | 3120 | 3120 | 3120 | 3120 | 29 |
| 247 | 20231024 | 142700 | 1156211155 | 3120 | 3125 | 3125 | 3120 | 612 |
| 248 | 20231024 | 142600 | 1154298675 | 3125 | 3125 | 3125 | 3125 | 43 |
| 249 | 20231024 | 142500 | 1154164300 | 3125 | 3125 | 3130 | 3110 | 364 |
| 250 | 20231024 | 142400 | 1153029515 | 3125 | 3110 | 3125 | 3105 | 1658 |
| 251 | 20231024 | 142300 | 1147853220 | 3110 | 3135 | 3135 | 3105 | 599 |
| 252 | 20231024 | 142200 | 1145989545 | 3135 | 3145 | 3145 | 3135 | 45 |
| 253 | 20231024 | 142100 | 1145848320 | 3150 | 3150 | 3150 | 3135 | 872 |
| 254 | 20231024 | 142000 | 1143110845 | 3145 | 3150 | 3155 | 3145 | 1432 |
| 255 | 20231024 | 141900 | 1138599825 | 3150 | 3165 | 3170 | 3135 | 1642 |
| 256 | 20231024 | 141800 | 1133435905 | 3170 | 3150 | 3175 | 3150 | 677 |
| 257 | 20231024 | 141700 | 1131288020 | 3145 | 3165 | 3170 | 3145 | 1325 |
| 258 | 20231024 | 141600 | 1127113665 | 3145 | 3160 | 3175 | 3145 | 887 |
| 259 | 20231024 | 141500 | 1124304170 | 3165 | 3170 | 3170 | 3150 | 244 |
| 260 | 20231024 | 141400 | 1123534935 | 3175 | 3160 | 3175 | 3150 | 238 |
| 261 | 20231024 | 141300 | 1122784480 | 3155 | 3190 | 3190 | 3155 | 300 |
| 262 | 20231024 | 141200 | 1121835155 | 3190 | 3185 | 3190 | 3185 | 290 |
| 263 | 20231024 | 141100 | 1120910345 | 3190 | 3165 | 3190 | 3165 | 3134 |
| 264 | 20231024 | 141000 | 1110928295 | 3165 | 3155 | 3165 | 3150 | 886 |
| 265 | 20231024 | 140900 | 1108133705 | 3155 | 3145 | 3155 | 3145 | 86 |
| 266 | 20231024 | 140800 | 1107862605 | 3145 | 3130 | 3145 | 3115 | 450 |
| 267 | 20231024 | 140700 | 1106451055 | 3110 | 3150 | 3150 | 3110 | 243 |
| 268 | 20231024 | 140600 | 1105692390 | 3150 | 3170 | 3170 | 3135 | 181 |
| 269 | 20231024 | 140500 | 1105122505 | 3170 | 3160 | 3180 | 3160 | 6703 |
| 270 | 20231024 | 140400 | 1083929915 | 3155 | 3160 | 3200 | 3155 | 3749 |
| 271 | 20231024 | 140300 | 1072041855 | 3160 | 3145 | 3160 | 3145 | 452 |
| 272 | 20231024 | 140200 | 1070615785 | 3145 | 3150 | 3150 | 3130 | 702 |
| 273 | 20231024 | 140100 | 1068409900 | 3150 | 3135 | 3150 | 3120 | 4632 |
| 274 | 20231024 | 140000 | 1053890880 | 3110 | 3085 | 3120 | 3085 | 3686 |
| 275 | 20231024 | 135900 | 1042448665 | 3080 | 3070 | 3120 | 3065 | 15325 |
| 276 | 20231024 | 135800 | 995096355 | 3070 | 3195 | 3225 | 3070 | 27970 |
| 277 | 20231024 | 135700 | 906539360 | 3285 | 3285 | 3285 | 3285 | 0 |
| 278 | 20231024 | 135600 | 906539360 | 3285 | 3145 | 3285 | 3145 | 17107 |
| 279 | 20231024 | 135500 | 851692000 | 3145 | 3130 | 3145 | 3130 | 1542 |
| 280 | 20231024 | 135400 | 846846710 | 3125 | 3125 | 3125 | 3125 | 219 |
| 281 | 20231024 | 135300 | 846162335 | 3125 | 3105 | 3125 | 3100 | 2708 |
| 282 | 20231024 | 135200 | 837730640 | 3095 | 3095 | 3095 | 3090 | 541 |
| 283 | 20231024 | 135100 | 836056290 | 3090 | 3070 | 3090 | 3070 | 519 |
| 284 | 20231024 | 135000 | 834456680 | 3070 | 3045 | 3070 | 3040 | 11297 |
| 285 | 20231024 | 134900 | 799797225 | 3030 | 3080 | 3080 | 3030 | 2522 |
| 286 | 20231024 | 134800 | 792088345 | 3080 | 3075 | 3090 | 3075 | 508 |
| 287 | 20231024 | 134700 | 790525365 | 3085 | 3085 | 3085 | 3075 | 331 |
| 288 | 20231024 | 134600 | 789506440 | 3085 | 3095 | 3095 | 3050 | 16289 |
| 289 | 20231024 | 134500 | 739555685 | 3100 | 3130 | 3130 | 3100 | 2311 |
| 290 | 20231024 | 134400 | 732389720 | 3140 | 3135 | 3140 | 3135 | 1281 |
| 291 | 20231024 | 134300 | 728367925 | 3140 | 3135 | 3145 | 3135 | 2060 |
| 292 | 20231024 | 134200 | 721896710 | 3130 | 3105 | 3130 | 3100 | 4943 |
| 293 | 20231024 | 134100 | 706479075 | 3105 | 3080 | 3105 | 3075 | 3526 |
| 294 | 20231024 | 134000 | 695603655 | 3085 | 3080 | 3085 | 3060 | 1592 |
| 295 | 20231024 | 133900 | 690730670 | 3085 | 3060 | 3085 | 3060 | 1330 |
| 296 | 20231024 | 133800 | 686652665 | 3090 | 3085 | 3100 | 3060 | 882 |
| 297 | 20231024 | 133700 | 683943000 | 3090 | 3090 | 3090 | 3055 | 833 |
| 298 | 20231024 | 133600 | 681387040 | 3095 | 3080 | 3100 | 3060 | 1297 |
| 299 | 20231024 | 133500 | 677389645 | 3090 | 3110 | 3110 | 3080 | 3303 |
| 300 | 20231024 | 133400 | 667154935 | 3100 | 3090 | 3155 | 3090 | 5507 |
| 301 | 20231024 | 133300 | 650023065 | 3095 | 3080 | 3095 | 3080 | 2721 |
| 302 | 20231024 | 133200 | 641618000 | 3090 | 3070 | 3090 | 3065 | 744 |
| 303 | 20231024 | 133100 | 639326345 | 3075 | 3050 | 3080 | 3050 | 455 |
| 304 | 20231024 | 133000 | 637933650 | 3035 | 3080 | 3085 | 3035 | 1922 |
| 305 | 20231024 | 132900 | 632037105 | 3090 | 3075 | 3090 | 3060 | 5143 |
| 306 | 20231024 | 132800 | 616274800 | 3070 | 3065 | 3070 | 3060 | 4475 |
| 307 | 20231024 | 132700 | 602548335 | 3060 | 3025 | 3060 | 3025 | 1735 |
| 308 | 20231024 | 132600 | 597247825 | 3020 | 3025 | 3030 | 3020 | 273 |
| 309 | 20231024 | 132500 | 596421575 | 3030 | 3010 | 3030 | 3010 | 8196 |
| 310 | 20231024 | 132400 | 571745140 | 3010 | 2960 | 3010 | 2960 | 4616 |
| 311 | 20231024 | 132300 | 557855920 | 2960 | 2960 | 2960 | 2960 | 144 |
| 312 | 20231024 | 132200 | 557429680 | 2960 | 2960 | 2960 | 2960 | 103 |
| 313 | 20231024 | 132100 | 557124800 | 2960 | 2965 | 2965 | 2960 | 560 |
| 314 | 20231024 | 132000 | 555466870 | 2965 | 2960 | 2965 | 2960 | 38 |
| 315 | 20231024 | 131900 | 555354210 | 2970 | 2965 | 2970 | 2960 | 1425 |
| 316 | 20231024 | 131800 | 551133475 | 2990 | 2970 | 2990 | 2970 | 87 |
| 317 | 20231024 | 131700 | 550874610 | 2965 | 2965 | 2970 | 2960 | 188 |
| 318 | 20231024 | 131600 | 550317620 | 2970 | 2965 | 2970 | 2965 | 70 |
| 319 | 20231024 | 131500 | 550109970 | 2995 | 2995 | 2995 | 2995 | 0 |
| 320 | 20231024 | 131400 | 550109970 | 2995 | 2965 | 2995 | 2965 | 1300 |
| 321 | 20231024 | 131300 | 546250970 | 2960 | 2965 | 2965 | 2960 | 97 |
| 322 | 20231024 | 131200 | 545963750 | 2960 | 2960 | 2965 | 2960 | 39 |
| 323 | 20231024 | 131100 | 545848210 | 2960 | 2970 | 2970 | 2955 | 1206 |
| 324 | 20231024 | 131000 | 542278175 | 2970 | 2980 | 2980 | 2970 | 334 |
| 325 | 20231024 | 130900 | 541285970 | 2980 | 2985 | 2995 | 2980 | 689 |
| 326 | 20231024 | 130800 | 539230795 | 2985 | 3025 | 3035 | 2985 | 737 |
| 327 | 20231024 | 130700 | 537015225 | 3025 | 3070 | 3070 | 3025 | 4195 |
| 328 | 20231024 | 130600 | 524187845 | 3075 | 2995 | 3075 | 2995 | 4592 |
| 329 | 20231024 | 130500 | 510262530 | 2990 | 3005 | 3005 | 2990 | 458 |
| 330 | 20231024 | 130400 | 508892405 | 3010 | 3010 | 3010 | 3010 | 17 |
| 331 | 20231024 | 130300 | 508841235 | 3010 | 2970 | 3010 | 2970 | 3305 |
| 332 | 20231024 | 130200 | 498993465 | 2970 | 2970 | 2985 | 2970 | 1342 |
| 333 | 20231024 | 130100 | 495007280 | 2990 | 2985 | 2990 | 2985 | 795 |
| 334 | 20231024 | 130000 | 492631265 | 2980 | 2965 | 2980 | 2960 | 3628 |
| 335 | 20231024 | 125900 | 481839815 | 2985 | 2985 | 2985 | 2960 | 1572 |
| 336 | 20231024 | 125800 | 477172220 | 2985 | 2980 | 2985 | 2970 | 80 |
| 337 | 20231024 | 125700 | 476933895 | 2990 | 2950 | 2990 | 2950 | 3059 |
| 338 | 20231024 | 125600 | 467857475 | 2950 | 2950 | 2950 | 2950 | 110 |
| 339 | 20231024 | 125500 | 467532975 | 2955 | 2940 | 2955 | 2940 | 3523 |
| 340 | 20231024 | 125400 | 457145140 | 2940 | 2905 | 2940 | 2905 | 659 |
| 341 | 20231024 | 125300 | 455229860 | 2910 | 2910 | 2910 | 2905 | 275 |
| 342 | 20231024 | 125200 | 454430225 | 2910 | 2910 | 2910 | 2910 | 131 |
| 343 | 20231024 | 125100 | 454049015 | 2915 | 2920 | 2920 | 2910 | 544 |
| 344 | 20231024 | 125000 | 452465850 | 2920 | 2920 | 2920 | 2920 | 643 |
| 345 | 20231024 | 124900 | 450588290 | 2920 | 2930 | 2930 | 2920 | 444 |
| 346 | 20231024 | 124800 | 449290270 | 2945 | 2945 | 2945 | 2945 | 240 |
| 347 | 20231024 | 124700 | 448583470 | 2950 | 2915 | 2950 | 2915 | 350 |
| 348 | 20231024 | 124600 | 447555750 | 2910 | 2910 | 2910 | 2910 | 18 |
| 349 | 20231024 | 124500 | 447503370 | 2890 | 2920 | 2920 | 2890 | 200 |
| 350 | 20231024 | 124400 | 446921130 | 2915 | 2885 | 2915 | 2885 | 1821 |
| 351 | 20231024 | 124300 | 441629125 | 2890 | 2890 | 2890 | 2885 | 347 |
| 352 | 20231024 | 124200 | 440627800 | 2890 | 2870 | 2890 | 2870 | 911 |
| 353 | 20231024 | 124100 | 437999465 | 2870 | 2860 | 2870 | 2860 | 21 |
| 354 | 20231024 | 124000 | 437939300 | 2855 | 2875 | 2875 | 2855 | 1884 |
| 355 | 20231024 | 123900 | 432553475 | 2870 | 2865 | 2870 | 2865 | 117 |
| 356 | 20231024 | 123800 | 432217735 | 2860 | 2860 | 2860 | 2855 | 118 |
| 357 | 20231024 | 123700 | 431880300 | 2860 | 2860 | 2860 | 2860 | 9 |
| 358 | 20231024 | 123600 | 431854560 | 2860 | 2860 | 2860 | 2860 | 18 |
| 359 | 20231024 | 123500 | 431803080 | 2860 | 2860 | 2860 | 2860 | 2081 |
| 360 | 20231024 | 123400 | 425851420 | 2865 | 2865 | 2865 | 2865 | 27 |
| 361 | 20231024 | 123300 | 425774065 | 2860 | 2880 | 2880 | 2860 | 200 |
| 362 | 20231024 | 123200 | 425201860 | 2880 | 2880 | 2880 | 2880 | 17 |
| 363 | 20231024 | 123100 | 425152900 | 2895 | 2860 | 2895 | 2860 | 88 |
| 364 | 20231024 | 123000 | 424899910 | 2865 | 2840 | 2865 | 2830 | 133 |
| 365 | 20231024 | 122900 | 424520020 | 2840 | 2870 | 2870 | 2840 | 394 |
| 366 | 20231024 | 122800 | 423397330 | 2875 | 2870 | 2875 | 2870 | 116 |
| 367 | 20231024 | 122700 | 423063875 | 2865 | 2895 | 2895 | 2865 | 300 |
| 368 | 20231024 | 122600 | 422202240 | 2910 | 2910 | 2910 | 2910 | 0 |
| 369 | 20231024 | 122500 | 422202240 | 2910 | 2895 | 2910 | 2895 | 806 |
| 370 | 20231024 | 122400 | 419856945 | 2905 | 2895 | 2905 | 2895 | 100 |
| 371 | 20231024 | 122300 | 419566780 | 2900 | 2870 | 2900 | 2870 | 1260 |
| 372 | 20231024 | 122200 | 415937575 | 2880 | 2875 | 2880 | 2875 | 2297 |
| 373 | 20231024 | 122100 | 409333690 | 2880 | 2865 | 2880 | 2865 | 398 |
| 374 | 20231024 | 122000 | 408189050 | 2870 | 2855 | 2875 | 2855 | 351 |
| 375 | 20231024 | 121900 | 407184775 | 2855 | 2835 | 2855 | 2835 | 2424 |
| 376 | 20231024 | 121800 | 400297465 | 2830 | 2820 | 2830 | 2820 | 1037 |
| 377 | 20231024 | 121700 | 397367810 | 2820 | 2820 | 2820 | 2820 | 9 |
| 378 | 20231024 | 121600 | 397342430 | 2820 | 2820 | 2820 | 2820 | 20 |
| 379 | 20231024 | 121500 | 397286030 | 2820 | 2815 | 2820 | 2815 | 21 |
| 380 | 20231024 | 121400 | 397226855 | 2820 | 2820 | 2820 | 2820 | 32 |
| 381 | 20231024 | 121300 | 397136615 | 2820 | 2815 | 2820 | 2815 | 293 |
| 382 | 20231024 | 121200 | 396311810 | 2820 | 2820 | 2820 | 2820 | 91 |
| 383 | 20231024 | 121100 | 396055190 | 2820 | 2825 | 2825 | 2820 | 69 |
| 384 | 20231024 | 121000 | 395860445 | 2825 | 2820 | 2830 | 2820 | 83 |
| 385 | 20231024 | 120900 | 395626310 | 2825 | 2825 | 2825 | 2825 | 59 |
| 386 | 20231024 | 120800 | 395459635 | 2840 | 2815 | 2840 | 2815 | 1362 |
| 387 | 20231024 | 120700 | 391615330 | 2810 | 2810 | 2810 | 2810 | 18 |
| 388 | 20231024 | 120600 | 391564750 | 2810 | 2810 | 2810 | 2810 | 10 |
| 389 | 20231024 | 120500 | 391536650 | 2810 | 2810 | 2810 | 2810 | 566 |
| 390 | 20231024 | 120400 | 389946190 | 2805 | 2805 | 2810 | 2805 | 19 |
| 391 | 20231024 | 120300 | 389892890 | 2805 | 2805 | 2805 | 2805 | 9 |
| 392 | 20231024 | 120200 | 389867645 | 2805 | 2805 | 2805 | 2805 | 70 |
| 393 | 20231024 | 120100 | 389671295 | 2800 | 2805 | 2810 | 2800 | 1558 |
| 394 | 20231024 | 120000 | 385298650 | 2805 | 2810 | 2810 | 2805 | 106 |
| 395 | 20231024 | 115900 | 385001220 | 2805 | 2810 | 2810 | 2805 | 2044 |
| 396 | 20231024 | 115800 | 379257625 | 2810 | 2810 | 2810 | 2810 | 37 |
| 397 | 20231024 | 115700 | 379153655 | 2810 | 2810 | 2810 | 2810 | 509 |
| 398 | 20231024 | 115600 | 377723365 | 2810 | 2815 | 2815 | 2810 | 15 |
| 399 | 20231024 | 115500 | 377681185 | 2815 | 2815 | 2815 | 2815 | 126 |
| 400 | 20231024 | 115400 | 377326495 | 2815 | 2815 | 2815 | 2815 | 45 |
| 401 | 20231024 | 115300 | 377199820 | 2815 | 2815 | 2815 | 2815 | 173 |
| 402 | 20231024 | 115200 | 376712825 | 2810 | 2820 | 2820 | 2810 | 812 |
| 403 | 20231024 | 115100 | 374424295 | 2820 | 2815 | 2820 | 2815 | 591 |
| 404 | 20231024 | 115000 | 372758130 | 2815 | 2820 | 2820 | 2815 | 2000 |
| 405 | 20231024 | 114900 | 367123130 | 2825 | 2830 | 2830 | 2825 | 18 |
| 406 | 20231024 | 114800 | 367072270 | 2830 | 2820 | 2835 | 2820 | 359 |
| 407 | 20231024 | 114700 | 366054610 | 2815 | 2820 | 2820 | 2815 | 14 |
| 408 | 20231024 | 114600 | 366015175 | 2815 | 2820 | 2820 | 2815 | 18 |
| 409 | 20231024 | 114500 | 365964460 | 2830 | 2830 | 2830 | 2830 | 50 |
| 410 | 20231024 | 114400 | 365822960 | 2835 | 2830 | 2835 | 2820 | 1387 |
| 411 | 20231024 | 114300 | 361906295 | 2825 | 2820 | 2825 | 2820 | 55 |
| 412 | 20231024 | 114200 | 361751150 | 2820 | 2815 | 2820 | 2815 | 909 |
| 413 | 20231024 | 114100 | 359187815 | 2815 | 2825 | 2825 | 2815 | 122 |
| 414 | 20231024 | 114000 | 358843795 | 2820 | 2815 | 2820 | 2815 | 816 |
| 415 | 20231024 | 113900 | 356542810 | 2815 | 2815 | 2815 | 2810 | 1139 |
| 416 | 20231024 | 113800 | 353337310 | 2815 | 2815 | 2815 | 2810 | 518 |
| 417 | 20231024 | 113700 | 351879185 | 2810 | 2805 | 2815 | 2805 | 2599 |
| 418 | 20231024 | 113600 | 344573090 | 2805 | 2805 | 2805 | 2805 | 17 |
| 419 | 20231024 | 113500 | 344525405 | 2805 | 2800 | 2805 | 2800 | 10 |
| 420 | 20231024 | 113400 | 344497400 | 2805 | 2805 | 2805 | 2805 | 9 |
| 421 | 20231024 | 113300 | 344472155 | 2810 | 2810 | 2810 | 2810 | 18 |
| 422 | 20231024 | 113200 | 344421575 | 2810 | 2810 | 2810 | 2810 | 472 |
| 423 | 20231024 | 113100 | 343095255 | 2805 | 2805 | 2805 | 2800 | 993 |
| 424 | 20231024 | 113000 | 340314485 | 2810 | 2805 | 2810 | 2805 | 537 |
| 425 | 20231024 | 112900 | 338805650 | 2810 | 2810 | 2810 | 2810 | 5 |
| 426 | 20231024 | 112800 | 338791600 | 2810 | 2800 | 2810 | 2800 | 2262 |
| 427 | 20231024 | 112700 | 332441290 | 2795 | 2795 | 2795 | 2795 | 1009 |
| 428 | 20231024 | 112600 | 329621135 | 2795 | 2795 | 2795 | 2795 | 9 |
| 429 | 20231024 | 112500 | 329595980 | 2795 | 2795 | 2800 | 2795 | 19 |
| 430 | 20231024 | 112400 | 329542870 | 2800 | 2805 | 2805 | 2800 | 306 |
| 431 | 20231024 | 112300 | 328684770 | 2810 | 2805 | 2810 | 2805 | 10 |
| 432 | 20231024 | 112200 | 328656715 | 2805 | 2805 | 2810 | 2805 | 607 |
| 433 | 20231024 | 112100 | 326951460 | 2805 | 2805 | 2805 | 2805 | 9 |
| 434 | 20231024 | 112000 | 326926215 | 2805 | 2800 | 2805 | 2800 | 2022 |
| 435 | 20231024 | 111900 | 321259595 | 2800 | 2800 | 2800 | 2800 | 9 |
| 436 | 20231024 | 111800 | 321234395 | 2800 | 2795 | 2800 | 2795 | 18 |
| 437 | 20231024 | 111700 | 321184040 | 2800 | 2795 | 2800 | 2795 | 27 |
| 438 | 20231024 | 111600 | 321108485 | 2795 | 2790 | 2795 | 2790 | 18 |
| 439 | 20231024 | 111500 | 321058220 | 2795 | 2805 | 2805 | 2795 | 596 |
| 440 | 20231024 | 111400 | 319387440 | 2815 | 2805 | 2815 | 2805 | 240 |
| 441 | 20231024 | 111300 | 318711935 | 2805 | 2815 | 2815 | 2805 | 293 |
| 442 | 20231024 | 111200 | 317887285 | 2820 | 2830 | 2830 | 2815 | 2009 |
| 443 | 20231024 | 111100 | 312224160 | 2825 | 2815 | 2825 | 2815 | 789 |
| 444 | 20231024 | 111000 | 309997370 | 2815 | 2820 | 2820 | 2815 | 68 |
| 445 | 20231024 | 110900 | 309805905 | 2810 | 2805 | 2810 | 2800 | 2454 |
| 446 | 20231024 | 110800 | 302927280 | 2805 | 2805 | 2805 | 2805 | 9 |
| 447 | 20231024 | 110700 | 302902035 | 2805 | 2805 | 2810 | 2805 | 19 |
| 448 | 20231024 | 110600 | 302848735 | 2805 | 2805 | 2805 | 2805 | 144 |
| 449 | 20231024 | 110500 | 302444815 | 2805 | 2805 | 2805 | 2800 | 163 |
| 450 | 20231024 | 110400 | 301987950 | 2805 | 2795 | 2805 | 2795 | 720 |
| 451 | 20231024 | 110300 | 299971165 | 2800 | 2795 | 2805 | 2795 | 2112 |
| 452 | 20231024 | 110200 | 294056000 | 2795 | 2800 | 2800 | 2735 | 12078 |
| 453 | 20231024 | 110100 | 260857280 | 2805 | 2810 | 2815 | 2805 | 429 |
| 454 | 20231024 | 110000 | 259650470 | 2805 | 2805 | 2805 | 2805 | 9 |
| 455 | 20231024 | 105900 | 259625225 | 2810 | 2790 | 2810 | 2790 | 1395 |
| 456 | 20231024 | 105800 | 255713745 | 2790 | 2790 | 2790 | 2790 | 9 |
| 457 | 20231024 | 105700 | 255688635 | 2790 | 2790 | 2790 | 2790 | 18 |
| 458 | 20231024 | 105600 | 255638415 | 2790 | 2790 | 2790 | 2790 | 8 |
| 459 | 20231024 | 105500 | 255616095 | 2790 | 2795 | 2795 | 2790 | 432 |
| 460 | 20231024 | 105400 | 254409830 | 2795 | 2795 | 2795 | 2795 | 18 |
| 461 | 20231024 | 105300 | 254359520 | 2795 | 2800 | 2800 | 2795 | 16 |
| 462 | 20231024 | 105200 | 254314765 | 2795 | 2800 | 2800 | 2795 | 76 |
| 463 | 20231024 | 105100 | 254102010 | 2800 | 2800 | 2800 | 2800 | 9 |
| 464 | 20231024 | 105000 | 254076810 | 2800 | 2800 | 2800 | 2800 | 969 |
| 465 | 20231024 | 104900 | 251363610 | 2800 | 2805 | 2810 | 2800 | 2094 |
| 466 | 20231024 | 104800 | 245500185 | 2800 | 2800 | 2800 | 2800 | 0 |
| 467 | 20231024 | 104700 | 245500185 | 2800 | 2810 | 2810 | 2800 | 90 |
| 468 | 20231024 | 104600 | 245247960 | 2820 | 2820 | 2825 | 2820 | 51 |
| 469 | 20231024 | 104500 | 245103985 | 2825 | 2800 | 2825 | 2795 | 423 |
| 470 | 20231024 | 104400 | 243919430 | 2800 | 2805 | 2805 | 2800 | 299 |
| 471 | 20231024 | 104300 | 243082225 | 2805 | 2805 | 2805 | 2805 | 31 |
| 472 | 20231024 | 104200 | 242995270 | 2805 | 2815 | 2815 | 2805 | 68 |
| 473 | 20231024 | 104100 | 242804400 | 2805 | 2815 | 2815 | 2805 | 805 |
| 474 | 20231024 | 104000 | 240545465 | 2810 | 2820 | 2820 | 2810 | 1828 |
| 475 | 20231024 | 103900 | 235400505 | 2810 | 2805 | 2810 | 2800 | 1054 |
| 476 | 20231024 | 103800 | 232448190 | 2790 | 2820 | 2820 | 2700 | 8308 |
| 477 | 20231024 | 103700 | 209315390 | 2835 | 2815 | 2835 | 2815 | 1472 |
| 478 | 20231024 | 103600 | 205148810 | 2815 | 2820 | 2820 | 2815 | 170 |
| 479 | 20231024 | 103500 | 204669455 | 2840 | 2815 | 2840 | 2815 | 4772 |
| 480 | 20231024 | 103400 | 191193105 | 2815 | 2815 | 2815 | 2815 | 18 |
| 481 | 20231024 | 103300 | 191142435 | 2815 | 2815 | 2815 | 2815 | 9 |
| 482 | 20231024 | 103200 | 191117100 | 2815 | 2815 | 2815 | 2810 | 2724 |
| 483 | 20231024 | 103100 | 183452615 | 2820 | 2815 | 2820 | 2815 | 64 |
| 484 | 20231024 | 103000 | 183272365 | 2815 | 2815 | 2815 | 2815 | 9 |
| 485 | 20231024 | 102900 | 183247030 | 2820 | 2830 | 2830 | 2815 | 332 |
| 486 | 20231024 | 102800 | 182312310 | 2825 | 2820 | 2835 | 2815 | 402 |
| 487 | 20231024 | 102700 | 181175895 | 2820 | 2825 | 2825 | 2820 | 635 |
| 488 | 20231024 | 102600 | 179384945 | 2825 | 2820 | 2825 | 2820 | 20 |
| 489 | 20231024 | 102500 | 179328500 | 2825 | 2825 | 2825 | 2820 | 21 |
| 490 | 20231024 | 102400 | 179269220 | 2820 | 2820 | 2820 | 2815 | 27 |
| 491 | 20231024 | 102300 | 179193095 | 2820 | 2820 | 2820 | 2820 | 22 |
| 492 | 20231024 | 102200 | 179131055 | 2825 | 2820 | 2825 | 2815 | 47 |
| 493 | 20231024 | 102100 | 178998515 | 2820 | 2820 | 2820 | 2815 | 81 |
| 494 | 20231024 | 102000 | 178770105 | 2820 | 2815 | 2820 | 2815 | 186 |
| 495 | 20231024 | 101900 | 178246380 | 2815 | 2820 | 2820 | 2815 | 6 |
| 496 | 20231024 | 101800 | 178229485 | 2825 | 2820 | 2825 | 2820 | 35 |
| 497 | 20231024 | 101700 | 178130720 | 2820 | 2820 | 2825 | 2820 | 31 |
| 498 | 20231024 | 101600 | 178043230 | 2820 | 2825 | 2825 | 2820 | 329 |
| 499 | 20231024 | 101500 | 177115400 | 2840 | 2820 | 2840 | 2820 | 413 |
| 500 | 20231024 | 101400 | 175947225 | 2825 | 2815 | 2825 | 2815 | 388 |
| 501 | 20231024 | 101300 | 174853960 | 2820 | 2825 | 2825 | 2820 | 45 |
| 502 | 20231024 | 101200 | 174726945 | 2820 | 2815 | 2820 | 2815 | 559 |
| 503 | 20231024 | 101100 | 173150610 | 2815 | 2825 | 2825 | 2810 | 229 |
| 504 | 20231024 | 101000 | 172504540 | 2830 | 2830 | 2830 | 2830 | 92 |
| 505 | 20231024 | 100900 | 172244180 | 2825 | 2830 | 2835 | 2805 | 1588 |
| 506 | 20231024 | 100800 | 167766655 | 2825 | 2825 | 2825 | 2825 | 53 |
| 507 | 20231024 | 100700 | 167616930 | 2800 | 2845 | 2845 | 2800 | 1597 |
| 508 | 20231024 | 100600 | 163100125 | 2840 | 2855 | 2855 | 2840 | 387 |
| 509 | 20231024 | 100500 | 161997380 | 2860 | 2860 | 2860 | 2860 | 280 |
| 510 | 20231024 | 100400 | 161196580 | 2860 | 2855 | 2860 | 2855 | 27 |
| 511 | 20231024 | 100300 | 161119405 | 2850 | 2860 | 2865 | 2850 | 1778 |
| 512 | 20231024 | 100200 | 156048245 | 2865 | 2860 | 2865 | 2860 | 268 |
| 513 | 20231024 | 100100 | 155281720 | 2865 | 2865 | 2865 | 2860 | 70 |
| 514 | 20231024 | 100000 | 155081235 | 2860 | 2865 | 2865 | 2860 | 310 |
| 515 | 20231024 | 095900 | 154193350 | 2865 | 2860 | 2865 | 2860 | 563 |
| 516 | 20231024 | 095800 | 152580490 | 2850 | 2860 | 2860 | 2850 | 5000 |
| 517 | 20231024 | 095700 | 138319120 | 2875 | 2870 | 2875 | 2870 | 560 |
| 518 | 20231024 | 095600 | 136709165 | 2870 | 2870 | 2870 | 2865 | 543 |
| 519 | 20231024 | 095500 | 135151570 | 2870 | 2875 | 2875 | 2850 | 7892 |
| 520 | 20231024 | 095400 | 112634765 | 2875 | 2865 | 2875 | 2850 | 5933 |
| 521 | 20231024 | 095300 | 95686900 | 2870 | 2880 | 2880 | 2870 | 1331 |
| 522 | 20231024 | 095200 | 91865065 | 2875 | 2895 | 2895 | 2875 | 436 |
| 523 | 20231024 | 095100 | 90609980 | 2875 | 2890 | 2890 | 2875 | 280 |
| 524 | 20231024 | 095000 | 89803805 | 2885 | 2890 | 2890 | 2885 | 857 |
| 525 | 20231024 | 094900 | 87330795 | 2890 | 2880 | 2890 | 2870 | 1281 |
| 526 | 20231024 | 094800 | 83641790 | 2880 | 2885 | 2885 | 2880 | 1013 |
| 527 | 20231024 | 094700 | 80724185 | 2880 | 2910 | 2910 | 2880 | 480 |
| 528 | 20231024 | 094600 | 79338315 | 2920 | 2885 | 2920 | 2885 | 227 |
| 529 | 20231024 | 094500 | 78676150 | 2890 | 2890 | 2890 | 2890 | 591 |
| 530 | 20231024 | 094400 | 76968160 | 2890 | 2905 | 2905 | 2890 | 545 |
| 531 | 20231024 | 094300 | 75391295 | 2905 | 2905 | 2905 | 2900 | 639 |
| 532 | 20231024 | 094200 | 73535930 | 2895 | 2895 | 2895 | 2895 | 6 |
| 533 | 20231024 | 094100 | 73518560 | 2935 | 2905 | 2935 | 2895 | 1909 |
| 534 | 20231024 | 094000 | 67968565 | 2910 | 2910 | 2910 | 2910 | 365 |
| 535 | 20231024 | 093900 | 66906415 | 2910 | 2910 | 2930 | 2910 | 273 |
| 536 | 20231024 | 093800 | 66108690 | 2940 | 2905 | 2940 | 2905 | 25 |
| 537 | 20231024 | 093700 | 66035595 | 2905 | 2925 | 2935 | 2900 | 1535 |
| 538 | 20231024 | 093600 | 61567670 | 2930 | 2935 | 2940 | 2930 | 605 |
| 539 | 20231024 | 093500 | 59791870 | 2935 | 2940 | 2945 | 2935 | 98 |
| 540 | 20231024 | 093400 | 59503780 | 2940 | 2940 | 2940 | 2935 | 11 |
| 541 | 20231024 | 093300 | 59471450 | 2940 | 2935 | 2950 | 2935 | 1102 |
| 542 | 20231024 | 093200 | 56221485 | 2935 | 2925 | 2935 | 2925 | 39 |
| 543 | 20231024 | 093100 | 56107145 | 2925 | 2930 | 2940 | 2925 | 151 |
| 544 | 20231024 | 093000 | 55664545 | 2925 | 2925 | 2945 | 2925 | 47 |
| 545 | 20231024 | 092900 | 55527045 | 2925 | 2930 | 2930 | 2925 | 37 |
| 546 | 20231024 | 092800 | 55418645 | 2935 | 2945 | 2945 | 2935 | 675 |
| 547 | 20231024 | 092700 | 53432050 | 2950 | 2945 | 2950 | 2940 | 157 |
| 548 | 20231024 | 092600 | 52969730 | 2945 | 2945 | 2945 | 2940 | 216 |
| 549 | 20231024 | 092500 | 52333715 | 2945 | 2950 | 2950 | 2945 | 55 |
| 550 | 20231024 | 092400 | 52171540 | 2950 | 2960 | 2965 | 2940 | 4631 |
| 551 | 20231024 | 092300 | 38513955 | 2960 | 2965 | 2965 | 2960 | 520 |
| 552 | 20231024 | 092200 | 36974255 | 2965 | 2965 | 2965 | 2960 | 431 |
| 553 | 20231024 | 092100 | 35696910 | 2970 | 2970 | 2975 | 2965 | 150 |
| 554 | 20231024 | 092000 | 35251125 | 2975 | 2970 | 2975 | 2970 | 31 |
| 555 | 20231024 | 091900 | 35159020 | 2965 | 2965 | 2965 | 2965 | 9 |
| 556 | 20231024 | 091800 | 35132335 | 2975 | 2975 | 2975 | 2975 | 286 |
| 557 | 20231024 | 091700 | 34281485 | 2975 | 2970 | 2975 | 2970 | 151 |
| 558 | 20231024 | 091600 | 33832975 | 2975 | 2970 | 2975 | 2970 | 55 |
| 559 | 20231024 | 091500 | 33669465 | 2970 | 2980 | 2980 | 2970 | 832 |
| 560 | 20231024 | 091400 | 31194905 | 2975 | 2990 | 2990 | 2975 | 827 |
| 561 | 20231024 | 091300 | 28732830 | 2995 | 2990 | 2995 | 2990 | 58 |
| 562 | 20231024 | 091200 | 28559365 | 2990 | 2985 | 2995 | 2985 | 38 |
| 563 | 20231024 | 091100 | 28445790 | 2980 | 2985 | 2985 | 2980 | 112 |
| 564 | 20231024 | 091000 | 28111945 | 2975 | 2975 | 2975 | 2975 | 60 |
| 565 | 20231024 | 090900 | 27933445 | 2975 | 2975 | 2975 | 2975 | 10 |
| 566 | 20231024 | 090800 | 27903695 | 3010 | 3010 | 3010 | 3010 | 140 |
| 567 | 20231024 | 090700 | 27482295 | 3010 | 2995 | 3010 | 2965 | 2181 |
| 568 | 20231024 | 090600 | 20961885 | 2995 | 3015 | 3015 | 2965 | 1159 |
| 569 | 20231024 | 090500 | 17514355 | 3000 | 3010 | 3010 | 3000 | 370 |
| 570 | 20231024 | 090400 | 16403290 | 3010 | 3005 | 3010 | 3005 | 252 |
| 571 | 20231024 | 090300 | 15645630 | 3000 | 3015 | 3035 | 3000 | 308 |
| 572 | 20231024 | 090200 | 14717850 | 3020 | 3045 | 3045 | 3020 | 1043 |
| 573 | 20231024 | 090100 | 11562245 | 3040 | 3020 | 3040 | 3020 | 110 |
| 574 | 20231024 | 090000 | 11227945 | 3045 | 2990 | 3045 | 2990 | 3755 |