28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 185400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 3 | 20231012 | 185300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 4 | 20231012 | 185200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 5 | 20231012 | 185100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 6 | 20231012 | 185000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 7 | 20231012 | 184900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 8 | 20231012 | 184800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 9 | 20231012 | 184700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 10 | 20231012 | 184600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 11 | 20231012 | 184500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 12 | 20231012 | 184400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 13 | 20231012 | 184300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 14 | 20231012 | 184200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 15 | 20231012 | 184100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 16 | 20231012 | 184000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 17 | 20231012 | 183900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 18 | 20231012 | 183800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 19 | 20231012 | 183700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 20 | 20231012 | 183600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 21 | 20231012 | 183500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 22 | 20231012 | 183400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 23 | 20231012 | 183300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 24 | 20231012 | 183200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 25 | 20231012 | 183100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 26 | 20231012 | 183000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 27 | 20231012 | 182900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 28 | 20231012 | 182800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 29 | 20231012 | 182700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 30 | 20231012 | 182600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 31 | 20231012 | 182500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 32 | 20231012 | 182400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 33 | 20231012 | 182300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 34 | 20231012 | 182200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 35 | 20231012 | 182100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 36 | 20231012 | 182000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 37 | 20231012 | 181900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 38 | 20231012 | 181800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 39 | 20231012 | 181700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 40 | 20231012 | 181600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 41 | 20231012 | 181500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 42 | 20231012 | 181400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 43 | 20231012 | 181300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 44 | 20231012 | 181200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 45 | 20231012 | 181100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 46 | 20231012 | 181000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 47 | 20231012 | 180900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 48 | 20231012 | 180800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 49 | 20231012 | 180700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 50 | 20231012 | 180600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 51 | 20231012 | 180500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 52 | 20231012 | 180400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 53 | 20231012 | 180300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 54 | 20231012 | 180200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 55 | 20231012 | 180100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 56 | 20231012 | 180000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 57 | 20231012 | 175900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 58 | 20231012 | 175800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 59 | 20231012 | 175700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 60 | 20231012 | 175600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 61 | 20231012 | 175500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 62 | 20231012 | 175400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 63 | 20231012 | 175300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 64 | 20231012 | 175200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 65 | 20231012 | 175100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 66 | 20231012 | 175000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 67 | 20231012 | 174900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 68 | 20231012 | 174800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 69 | 20231012 | 174700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 70 | 20231012 | 174600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 71 | 20231012 | 174500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 72 | 20231012 | 174400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 73 | 20231012 | 174300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 74 | 20231012 | 174200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 75 | 20231012 | 174100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 76 | 20231012 | 174000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 77 | 20231012 | 173900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 78 | 20231012 | 173800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 79 | 20231012 | 173700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 80 | 20231012 | 173600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 81 | 20231012 | 173500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 82 | 20231012 | 173400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 83 | 20231012 | 173300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 84 | 20231012 | 173200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 85 | 20231012 | 173100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 86 | 20231012 | 173000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 87 | 20231012 | 172900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 88 | 20231012 | 172800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 89 | 20231012 | 172700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 90 | 20231012 | 172600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 91 | 20231012 | 172500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 92 | 20231012 | 172400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 93 | 20231012 | 172300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 94 | 20231012 | 172200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 95 | 20231012 | 172100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 96 | 20231012 | 172000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 97 | 20231012 | 171900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 98 | 20231012 | 171800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 99 | 20231012 | 171700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 100 | 20231012 | 171600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 101 | 20231012 | 171500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 102 | 20231012 | 171400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 103 | 20231012 | 171300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 104 | 20231012 | 171200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 105 | 20231012 | 171100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 106 | 20231012 | 171000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 107 | 20231012 | 170900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 108 | 20231012 | 170800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 109 | 20231012 | 170700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 110 | 20231012 | 170600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 111 | 20231012 | 170500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 112 | 20231012 | 170400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 113 | 20231012 | 170300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 114 | 20231012 | 170200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 115 | 20231012 | 170100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 116 | 20231012 | 170000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 117 | 20231012 | 165900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 118 | 20231012 | 165800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 119 | 20231012 | 165700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 120 | 20231012 | 165600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 121 | 20231012 | 165500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 122 | 20231012 | 165400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 123 | 20231012 | 165300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 124 | 20231012 | 165200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 125 | 20231012 | 165100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 126 | 20231012 | 165000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 127 | 20231012 | 164900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 128 | 20231012 | 164800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 129 | 20231012 | 164700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 130 | 20231012 | 164600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 131 | 20231012 | 164500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 132 | 20231012 | 164400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 133 | 20231012 | 164300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 134 | 20231012 | 164200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 135 | 20231012 | 164100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 136 | 20231012 | 164000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 137 | 20231012 | 163900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 138 | 20231012 | 163800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 139 | 20231012 | 163700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 140 | 20231012 | 163600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 141 | 20231012 | 163500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 142 | 20231012 | 163400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 143 | 20231012 | 163300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 144 | 20231012 | 163200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 145 | 20231012 | 163100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 146 | 20231012 | 163000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 147 | 20231012 | 162900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 148 | 20231012 | 162800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 149 | 20231012 | 162700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 150 | 20231012 | 162600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 151 | 20231012 | 162500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 152 | 20231012 | 162400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 153 | 20231012 | 162300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 154 | 20231012 | 162200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 155 | 20231012 | 162100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 156 | 20231012 | 162000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 157 | 20231012 | 161900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 158 | 20231012 | 161800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 159 | 20231012 | 161700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 160 | 20231012 | 161600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 161 | 20231012 | 161500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 162 | 20231012 | 161400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 163 | 20231012 | 161300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 164 | 20231012 | 161200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 165 | 20231012 | 161100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 166 | 20231012 | 161000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 167 | 20231012 | 160900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 168 | 20231012 | 160800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 169 | 20231012 | 160700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 170 | 20231012 | 160600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 171 | 20231012 | 160500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 172 | 20231012 | 160400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 173 | 20231012 | 160300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 174 | 20231012 | 160200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 175 | 20231012 | 160100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 176 | 20231012 | 160000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 177 | 20231012 | 155900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 178 | 20231012 | 155800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 179 | 20231012 | 155700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 180 | 20231012 | 155600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 181 | 20231012 | 155500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 182 | 20231012 | 155400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 183 | 20231012 | 155300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 184 | 20231012 | 155200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 185 | 20231012 | 155100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 186 | 20231012 | 155000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 187 | 20231012 | 154900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 188 | 20231012 | 154800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 189 | 20231012 | 154700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 190 | 20231012 | 154600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 191 | 20231012 | 154500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 192 | 20231012 | 154400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 193 | 20231012 | 154300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 194 | 20231012 | 154200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 195 | 20231012 | 154100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 196 | 20231012 | 154000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 197 | 20231012 | 153900 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 198 | 20231012 | 153800 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 199 | 20231012 | 153700 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 200 | 20231012 | 153600 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 201 | 20231012 | 153500 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 202 | 20231012 | 153400 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 203 | 20231012 | 153300 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 204 | 20231012 | 153200 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 205 | 20231012 | 153100 | 681688960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 206 | 20231012 | 153000 | 681688960 | 3470 | 3470 | 3470 | 3470 | 5030 |
| 207 | 20231012 | 152900 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 208 | 20231012 | 152800 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 209 | 20231012 | 152700 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 210 | 20231012 | 152600 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 211 | 20231012 | 152500 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 212 | 20231012 | 152400 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 213 | 20231012 | 152300 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 214 | 20231012 | 152200 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 215 | 20231012 | 152100 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 216 | 20231012 | 152000 | 664234860 | 3470 | 3470 | 3470 | 3470 | 0 |
| 217 | 20231012 | 151900 | 664234860 | 3470 | 3460 | 3470 | 3460 | 572 |
| 218 | 20231012 | 151800 | 662253280 | 3465 | 3465 | 3470 | 3460 | 756 |
| 219 | 20231012 | 151700 | 659633865 | 3465 | 3460 | 3465 | 3460 | 186 |
| 220 | 20231012 | 151600 | 658989410 | 3465 | 3465 | 3465 | 3465 | 41 |
| 221 | 20231012 | 151500 | 658847345 | 3460 | 3465 | 3465 | 3460 | 1128 |
| 222 | 20231012 | 151400 | 654939825 | 3460 | 3460 | 3460 | 3460 | 10 |
| 223 | 20231012 | 151300 | 654905225 | 3465 | 3465 | 3465 | 3460 | 681 |
| 224 | 20231012 | 151200 | 652548445 | 3465 | 3465 | 3465 | 3465 | 1 |
| 225 | 20231012 | 151100 | 652544980 | 3465 | 3465 | 3465 | 3465 | 20 |
| 226 | 20231012 | 151000 | 652475680 | 3465 | 3460 | 3465 | 3460 | 56 |
| 227 | 20231012 | 150900 | 652281720 | 3460 | 3460 | 3460 | 3460 | 100 |
| 228 | 20231012 | 150800 | 651935720 | 3460 | 3460 | 3460 | 3460 | 103 |
| 229 | 20231012 | 150700 | 651579340 | 3465 | 3460 | 3465 | 3460 | 908 |
| 230 | 20231012 | 150600 | 648437270 | 3465 | 3465 | 3465 | 3465 | 100 |
| 231 | 20231012 | 150500 | 648090770 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20231012 | 150400 | 648090770 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20231012 | 150300 | 648090770 | 3465 | 3465 | 3465 | 3465 | 90 |
| 234 | 20231012 | 150200 | 647778920 | 3465 | 3465 | 3465 | 3465 | 17 |
| 235 | 20231012 | 150100 | 647720015 | 3460 | 3460 | 3465 | 3460 | 104 |
| 236 | 20231012 | 150000 | 647360150 | 3460 | 3460 | 3460 | 3460 | 0 |
| 237 | 20231012 | 145900 | 647360150 | 3460 | 3460 | 3460 | 3460 | 100 |
| 238 | 20231012 | 145800 | 647014150 | 3460 | 3460 | 3460 | 3460 | 804 |
| 239 | 20231012 | 145700 | 644232310 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20231012 | 145600 | 644232310 | 3465 | 3465 | 3465 | 3465 | 100 |
| 241 | 20231012 | 145500 | 643885810 | 3465 | 3465 | 3465 | 3465 | 44 |
| 242 | 20231012 | 145400 | 643733350 | 3465 | 3465 | 3465 | 3465 | 140 |
| 243 | 20231012 | 145300 | 643248250 | 3465 | 3460 | 3465 | 3460 | 36 |
| 244 | 20231012 | 145200 | 643123665 | 3460 | 3460 | 3460 | 3460 | 0 |
| 245 | 20231012 | 145100 | 643123665 | 3460 | 3465 | 3465 | 3460 | 791 |
| 246 | 20231012 | 145000 | 640385755 | 3465 | 3465 | 3465 | 3465 | 552 |
| 247 | 20231012 | 144900 | 638473075 | 3465 | 3465 | 3465 | 3465 | 1 |
| 248 | 20231012 | 144800 | 638469610 | 3465 | 3460 | 3465 | 3460 | 21 |
| 249 | 20231012 | 144700 | 638396945 | 3465 | 3465 | 3465 | 3465 | 73 |
| 250 | 20231012 | 144600 | 638144000 | 3465 | 3465 | 3465 | 3465 | 504 |
| 251 | 20231012 | 144500 | 636397640 | 3465 | 3465 | 3465 | 3465 | 0 |
| 252 | 20231012 | 144400 | 636397640 | 3465 | 3465 | 3465 | 3460 | 12 |
| 253 | 20231012 | 144300 | 636356110 | 3460 | 3465 | 3465 | 3460 | 1176 |
| 254 | 20231012 | 144200 | 632286320 | 3465 | 3465 | 3465 | 3465 | 233 |
| 255 | 20231012 | 144100 | 631478975 | 3465 | 3465 | 3465 | 3465 | 450 |
| 256 | 20231012 | 144000 | 629919725 | 3465 | 3465 | 3465 | 3465 | 203 |
| 257 | 20231012 | 143900 | 629216330 | 3465 | 3465 | 3465 | 3465 | 270 |
| 258 | 20231012 | 143800 | 628280780 | 3465 | 3465 | 3465 | 3460 | 124 |
| 259 | 20231012 | 143700 | 627851620 | 3460 | 3460 | 3460 | 3460 | 155 |
| 260 | 20231012 | 143600 | 627315320 | 3465 | 3465 | 3465 | 3465 | 0 |
| 261 | 20231012 | 143500 | 627315320 | 3465 | 3465 | 3465 | 3465 | 186 |
| 262 | 20231012 | 143400 | 626670830 | 3470 | 3470 | 3470 | 3470 | 0 |
| 263 | 20231012 | 143300 | 626670830 | 3470 | 3465 | 3470 | 3465 | 1607 |
| 264 | 20231012 | 143200 | 621102570 | 3465 | 3465 | 3465 | 3465 | 471 |
| 265 | 20231012 | 143100 | 619470555 | 3465 | 3465 | 3465 | 3465 | 0 |
| 266 | 20231012 | 143000 | 619470555 | 3465 | 3460 | 3465 | 3460 | 573 |
| 267 | 20231012 | 142900 | 617487970 | 3465 | 3465 | 3465 | 3465 | 56 |
| 268 | 20231012 | 142800 | 617293930 | 3465 | 3465 | 3465 | 3465 | 770 |
| 269 | 20231012 | 142700 | 614625880 | 3470 | 3470 | 3470 | 3470 | 0 |
| 270 | 20231012 | 142600 | 614625880 | 3470 | 3470 | 3470 | 3465 | 82 |
| 271 | 20231012 | 142500 | 614341495 | 3460 | 3470 | 3470 | 3460 | 1709 |
| 272 | 20231012 | 142400 | 608421190 | 3470 | 3470 | 3470 | 3470 | 4 |
| 273 | 20231012 | 142300 | 608407310 | 3465 | 3465 | 3465 | 3465 | 1 |
| 274 | 20231012 | 142200 | 608403845 | 3470 | 3470 | 3470 | 3470 | 1 |
| 275 | 20231012 | 142100 | 608400375 | 3470 | 3470 | 3470 | 3470 | 20 |
| 276 | 20231012 | 142000 | 608330975 | 3465 | 3465 | 3465 | 3465 | 16 |
| 277 | 20231012 | 141900 | 608275535 | 3465 | 3465 | 3465 | 3465 | 309 |
| 278 | 20231012 | 141800 | 607204850 | 3470 | 3470 | 3470 | 3470 | 345 |
| 279 | 20231012 | 141700 | 606007700 | 3465 | 3465 | 3465 | 3465 | 500 |
| 280 | 20231012 | 141600 | 604275200 | 3470 | 3470 | 3470 | 3470 | 0 |
| 281 | 20231012 | 141500 | 604275200 | 3470 | 3470 | 3470 | 3470 | 0 |
| 282 | 20231012 | 141400 | 604275200 | 3470 | 3465 | 3470 | 3465 | 1400 |
| 283 | 20231012 | 141300 | 599417300 | 3470 | 3470 | 3470 | 3470 | 0 |
| 284 | 20231012 | 141200 | 599417300 | 3470 | 3465 | 3470 | 3465 | 11 |
| 285 | 20231012 | 141100 | 599379180 | 3465 | 3465 | 3465 | 3465 | 0 |
| 286 | 20231012 | 141000 | 599379180 | 3465 | 3465 | 3465 | 3465 | 103 |
| 287 | 20231012 | 140900 | 599022285 | 3465 | 3465 | 3465 | 3465 | 84 |
| 288 | 20231012 | 140800 | 598731225 | 3470 | 3470 | 3470 | 3470 | 200 |
| 289 | 20231012 | 140700 | 598037225 | 3470 | 3470 | 3470 | 3470 | 151 |
| 290 | 20231012 | 140600 | 597513255 | 3470 | 3470 | 3470 | 3470 | 0 |
| 291 | 20231012 | 140500 | 597513255 | 3470 | 3470 | 3470 | 3470 | 0 |
| 292 | 20231012 | 140400 | 597513255 | 3470 | 3470 | 3470 | 3470 | 160 |
| 293 | 20231012 | 140300 | 596958055 | 3470 | 3470 | 3470 | 3460 | 106 |
| 294 | 20231012 | 140200 | 596590950 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20231012 | 140100 | 596590950 | 3470 | 3470 | 3470 | 3470 | 130 |
| 296 | 20231012 | 140000 | 596139850 | 3470 | 3465 | 3470 | 3465 | 474 |
| 297 | 20231012 | 135900 | 594496620 | 3465 | 3465 | 3465 | 3460 | 3100 |
| 298 | 20231012 | 135800 | 583755160 | 3470 | 3465 | 3470 | 3465 | 286 |
| 299 | 20231012 | 135700 | 582764055 | 3470 | 3475 | 3475 | 3470 | 432 |
| 300 | 20231012 | 135600 | 581262990 | 3475 | 3475 | 3475 | 3475 | 0 |
| 301 | 20231012 | 135500 | 581262990 | 3475 | 3470 | 3475 | 3470 | 769 |
| 302 | 20231012 | 135400 | 578590865 | 3475 | 3475 | 3475 | 3470 | 545 |
| 303 | 20231012 | 135300 | 576699495 | 3470 | 3470 | 3470 | 3470 | 1 |
| 304 | 20231012 | 135200 | 576696025 | 3470 | 3470 | 3470 | 3470 | 29 |
| 305 | 20231012 | 135100 | 576595395 | 3475 | 3475 | 3475 | 3475 | 2 |
| 306 | 20231012 | 135000 | 576588445 | 3465 | 3470 | 3470 | 3465 | 654 |
| 307 | 20231012 | 134900 | 574320035 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 308 | 20231012 | 134800 | 570850035 | 3475 | 3475 | 3475 | 3475 | 35 |
| 309 | 20231012 | 134700 | 570728410 | 3475 | 3475 | 3475 | 3475 | 4 |
| 310 | 20231012 | 134600 | 570714510 | 3470 | 3470 | 3470 | 3470 | 500 |
| 311 | 20231012 | 134500 | 568979510 | 3475 | 3475 | 3475 | 3475 | 0 |
| 312 | 20231012 | 134400 | 568979510 | 3475 | 3475 | 3475 | 3475 | 0 |
| 313 | 20231012 | 134300 | 568979510 | 3475 | 3475 | 3475 | 3475 | 175 |
| 314 | 20231012 | 134200 | 568371385 | 3475 | 3475 | 3475 | 3475 | 4 |
| 315 | 20231012 | 134100 | 568357485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 316 | 20231012 | 134000 | 568357485 | 3475 | 3475 | 3475 | 3475 | 0 |
| 317 | 20231012 | 133900 | 568357485 | 3475 | 3475 | 3475 | 3475 | 184 |
| 318 | 20231012 | 133800 | 567718085 | 3475 | 3475 | 3475 | 3475 | 235 |
| 319 | 20231012 | 133700 | 566901460 | 3475 | 3475 | 3475 | 3475 | 5 |
| 320 | 20231012 | 133600 | 566884085 | 3475 | 3475 | 3475 | 3475 | 240 |
| 321 | 20231012 | 133500 | 566050085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 322 | 20231012 | 133400 | 566050085 | 3475 | 3475 | 3475 | 3475 | 325 |
| 323 | 20231012 | 133300 | 564920710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 324 | 20231012 | 133200 | 564920710 | 3475 | 3475 | 3475 | 3475 | 241 |
| 325 | 20231012 | 133100 | 564083235 | 3475 | 3475 | 3475 | 3475 | 305 |
| 326 | 20231012 | 133000 | 563023360 | 3475 | 3475 | 3475 | 3475 | 0 |
| 327 | 20231012 | 132900 | 563023360 | 3475 | 3475 | 3475 | 3475 | 365 |
| 328 | 20231012 | 132800 | 561754985 | 3475 | 3475 | 3475 | 3475 | 0 |
| 329 | 20231012 | 132700 | 561754985 | 3475 | 3475 | 3475 | 3475 | 4 |
| 330 | 20231012 | 132600 | 561741085 | 3475 | 3475 | 3475 | 3475 | 0 |
| 331 | 20231012 | 132500 | 561741085 | 3475 | 3475 | 3475 | 3475 | 189 |
| 332 | 20231012 | 132400 | 561084310 | 3475 | 3475 | 3475 | 3475 | 0 |
| 333 | 20231012 | 132300 | 561084310 | 3475 | 3475 | 3475 | 3475 | 10 |
| 334 | 20231012 | 132200 | 561049560 | 3475 | 3475 | 3475 | 3475 | 257 |
| 335 | 20231012 | 132100 | 560156485 | 3475 | 3470 | 3475 | 3470 | 603 |
| 336 | 20231012 | 132000 | 558064060 | 3475 | 3475 | 3475 | 3475 | 201 |
| 337 | 20231012 | 131900 | 557365585 | 3475 | 3475 | 3475 | 3475 | 310 |
| 338 | 20231012 | 131800 | 556288335 | 3475 | 3475 | 3475 | 3475 | 1126 |
| 339 | 20231012 | 131700 | 552375485 | 3475 | 3475 | 3475 | 3475 | 161 |
| 340 | 20231012 | 131600 | 551816010 | 3475 | 3475 | 3475 | 3475 | 31 |
| 341 | 20231012 | 131500 | 551708285 | 3470 | 3470 | 3470 | 3470 | 0 |
| 342 | 20231012 | 131400 | 551708285 | 3470 | 3470 | 3470 | 3470 | 100 |
| 343 | 20231012 | 131300 | 551361285 | 3475 | 3475 | 3475 | 3475 | 0 |
| 344 | 20231012 | 131200 | 551361285 | 3475 | 3475 | 3475 | 3475 | 24 |
| 345 | 20231012 | 131100 | 551277885 | 3470 | 3470 | 3470 | 3470 | 0 |
| 346 | 20231012 | 131000 | 551277885 | 3470 | 3470 | 3470 | 3470 | 24 |
| 347 | 20231012 | 130900 | 551194605 | 3470 | 3470 | 3470 | 3470 | 25 |
| 348 | 20231012 | 130800 | 551107855 | 3470 | 3475 | 3475 | 3470 | 419 |
| 349 | 20231012 | 130700 | 549652125 | 3475 | 3475 | 3475 | 3475 | 1 |
| 350 | 20231012 | 130600 | 549648650 | 3470 | 3470 | 3470 | 3470 | 1 |
| 351 | 20231012 | 130500 | 549645180 | 3475 | 3470 | 3475 | 3470 | 61 |
| 352 | 20231012 | 130400 | 549433495 | 3470 | 3475 | 3475 | 3470 | 305 |
| 353 | 20231012 | 130300 | 548373645 | 3475 | 3475 | 3475 | 3470 | 13 |
| 354 | 20231012 | 130200 | 548328485 | 3475 | 3475 | 3475 | 3475 | 2 |
| 355 | 20231012 | 130100 | 548321535 | 3465 | 3475 | 3475 | 3465 | 12 |
| 356 | 20231012 | 130000 | 548279935 | 3470 | 3470 | 3470 | 3470 | 391 |
| 357 | 20231012 | 125900 | 546923165 | 3470 | 3470 | 3470 | 3470 | 1 |
| 358 | 20231012 | 125800 | 546919695 | 3470 | 3470 | 3470 | 3470 | 0 |
| 359 | 20231012 | 125700 | 546919695 | 3470 | 3470 | 3470 | 3465 | 318 |
| 360 | 20231012 | 125600 | 545817120 | 3470 | 3470 | 3470 | 3470 | 0 |
| 361 | 20231012 | 125500 | 545817120 | 3470 | 3465 | 3470 | 3465 | 400 |
| 362 | 20231012 | 125400 | 544431105 | 3465 | 3465 | 3465 | 3465 | 76 |
| 363 | 20231012 | 125300 | 544167765 | 3470 | 3465 | 3470 | 3465 | 149 |
| 364 | 20231012 | 125200 | 543650780 | 3470 | 3470 | 3470 | 3470 | 0 |
| 365 | 20231012 | 125100 | 543650780 | 3470 | 3470 | 3470 | 3470 | 409 |
| 366 | 20231012 | 125000 | 542231550 | 3470 | 3475 | 3475 | 3470 | 351 |
| 367 | 20231012 | 124900 | 541011830 | 3475 | 3475 | 3475 | 3475 | 1 |
| 368 | 20231012 | 124800 | 541008355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 369 | 20231012 | 124700 | 541008355 | 3475 | 3475 | 3475 | 3475 | 1 |
| 370 | 20231012 | 124600 | 541004880 | 3470 | 3475 | 3475 | 3470 | 285 |
| 371 | 20231012 | 124500 | 540014655 | 3475 | 3475 | 3475 | 3475 | 11 |
| 372 | 20231012 | 124400 | 539976430 | 3475 | 3475 | 3475 | 3475 | 0 |
| 373 | 20231012 | 124300 | 539976430 | 3475 | 3475 | 3475 | 3475 | 307 |
| 374 | 20231012 | 124200 | 538909605 | 3470 | 3470 | 3475 | 3470 | 21 |
| 375 | 20231012 | 124100 | 538836710 | 3475 | 3475 | 3475 | 3475 | 0 |
| 376 | 20231012 | 124000 | 538836710 | 3475 | 3475 | 3475 | 3475 | 200 |
| 377 | 20231012 | 123900 | 538141710 | 3475 | 3475 | 3475 | 3475 | 321 |
| 378 | 20231012 | 123800 | 537026235 | 3480 | 3480 | 3480 | 3480 | 1 |
| 379 | 20231012 | 123700 | 537022755 | 3475 | 3475 | 3475 | 3475 | 50 |
| 380 | 20231012 | 123600 | 536849005 | 3475 | 3480 | 3480 | 3475 | 358 |
| 381 | 20231012 | 123500 | 535603275 | 3480 | 3480 | 3480 | 3480 | 1 |
| 382 | 20231012 | 123400 | 535599795 | 3480 | 3475 | 3480 | 3475 | 196 |
| 383 | 20231012 | 123300 | 534918685 | 3475 | 3475 | 3475 | 3475 | 287 |
| 384 | 20231012 | 123200 | 533921360 | 3475 | 3475 | 3475 | 3475 | 1391 |
| 385 | 20231012 | 123100 | 529087635 | 3475 | 3475 | 3475 | 3475 | 17 |
| 386 | 20231012 | 123000 | 529028560 | 3475 | 3475 | 3475 | 3475 | 0 |
| 387 | 20231012 | 122900 | 529028560 | 3475 | 3470 | 3475 | 3470 | 525 |
| 388 | 20231012 | 122800 | 527206795 | 3475 | 3475 | 3475 | 3475 | 1 |
| 389 | 20231012 | 122700 | 527203320 | 3475 | 3475 | 3475 | 3475 | 1 |
| 390 | 20231012 | 122600 | 527199845 | 3475 | 3475 | 3475 | 3475 | 1 |
| 391 | 20231012 | 122500 | 527196370 | 3475 | 3470 | 3475 | 3470 | 1475 |
| 392 | 20231012 | 122400 | 522078115 | 3480 | 3470 | 3480 | 3470 | 81 |
| 393 | 20231012 | 122300 | 521797035 | 3480 | 3470 | 3480 | 3470 | 1032 |
| 394 | 20231012 | 122200 | 518215965 | 3480 | 3480 | 3480 | 3480 | 258 |
| 395 | 20231012 | 122100 | 517318125 | 3480 | 3470 | 3480 | 3470 | 81 |
| 396 | 20231012 | 122000 | 517037035 | 3480 | 3480 | 3480 | 3480 | 0 |
| 397 | 20231012 | 121900 | 517037035 | 3480 | 3480 | 3480 | 3480 | 30 |
| 398 | 20231012 | 121800 | 516932635 | 3480 | 3480 | 3480 | 3480 | 216 |
| 399 | 20231012 | 121700 | 516180955 | 3480 | 3475 | 3480 | 3470 | 269 |
| 400 | 20231012 | 121600 | 515244945 | 3480 | 3480 | 3480 | 3480 | 0 |
| 401 | 20231012 | 121500 | 515244945 | 3480 | 3475 | 3480 | 3475 | 255 |
| 402 | 20231012 | 121400 | 514358795 | 3480 | 3480 | 3480 | 3480 | 0 |
| 403 | 20231012 | 121300 | 514358795 | 3480 | 3470 | 3480 | 3470 | 5053 |
| 404 | 20231012 | 121200 | 496824855 | 3480 | 3480 | 3480 | 3480 | 1 |
| 405 | 20231012 | 121100 | 496821375 | 3480 | 3480 | 3480 | 3480 | 280 |
| 406 | 20231012 | 121000 | 495846975 | 3480 | 3470 | 3480 | 3470 | 1002 |
| 407 | 20231012 | 120900 | 492370015 | 3480 | 3480 | 3480 | 3480 | 917 |
| 408 | 20231012 | 120800 | 489178855 | 3480 | 3475 | 3480 | 3475 | 284 |
| 409 | 20231012 | 120700 | 488191940 | 3470 | 3475 | 3475 | 3470 | 6 |
| 410 | 20231012 | 120600 | 488171095 | 3470 | 3470 | 3470 | 3470 | 50 |
| 411 | 20231012 | 120500 | 487997595 | 3475 | 3475 | 3475 | 3470 | 9 |
| 412 | 20231012 | 120400 | 487966335 | 3475 | 3475 | 3475 | 3475 | 314 |
| 413 | 20231012 | 120300 | 486875185 | 3470 | 3470 | 3470 | 3470 | 0 |
| 414 | 20231012 | 120200 | 486875185 | 3470 | 3470 | 3470 | 3470 | 2 |
| 415 | 20231012 | 120100 | 486868245 | 3470 | 3475 | 3475 | 3470 | 195 |
| 416 | 20231012 | 120000 | 486190640 | 3475 | 3475 | 3475 | 3475 | 150 |
| 417 | 20231012 | 115900 | 485669390 | 3475 | 3475 | 3475 | 3475 | 9 |
| 418 | 20231012 | 115800 | 485638115 | 3470 | 3470 | 3470 | 3470 | 0 |
| 419 | 20231012 | 115700 | 485638115 | 3470 | 3475 | 3475 | 3470 | 272 |
| 420 | 20231012 | 115600 | 484692920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 421 | 20231012 | 115500 | 484692920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 422 | 20231012 | 115400 | 484692920 | 3475 | 3475 | 3475 | 3470 | 1776 |
| 423 | 20231012 | 115300 | 478528820 | 3475 | 3475 | 3475 | 3475 | 21 |
| 424 | 20231012 | 115200 | 478455845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 425 | 20231012 | 115100 | 478455845 | 3475 | 3475 | 3475 | 3475 | 0 |
| 426 | 20231012 | 115000 | 478455845 | 3475 | 3475 | 3475 | 3475 | 235 |
| 427 | 20231012 | 114900 | 477639220 | 3475 | 3475 | 3475 | 3475 | 2004 |
| 428 | 20231012 | 114800 | 470675320 | 3480 | 3480 | 3480 | 3480 | 14 |
| 429 | 20231012 | 114700 | 470626600 | 3480 | 3480 | 3480 | 3480 | 338 |
| 430 | 20231012 | 114600 | 469450360 | 3480 | 3480 | 3480 | 3480 | 3 |
| 431 | 20231012 | 114500 | 469439920 | 3475 | 3475 | 3475 | 3475 | 30 |
| 432 | 20231012 | 114400 | 469335670 | 3480 | 3480 | 3480 | 3480 | 100 |
| 433 | 20231012 | 114300 | 468987670 | 3480 | 3480 | 3480 | 3480 | 378 |
| 434 | 20231012 | 114200 | 467672230 | 3480 | 3475 | 3480 | 3475 | 36 |
| 435 | 20231012 | 114100 | 467546980 | 3480 | 3475 | 3480 | 3475 | 53 |
| 436 | 20231012 | 114000 | 467362790 | 3480 | 3480 | 3480 | 3480 | 274 |
| 437 | 20231012 | 113900 | 466409270 | 3480 | 3480 | 3480 | 3480 | 49 |
| 438 | 20231012 | 113800 | 466238750 | 3480 | 3475 | 3480 | 3475 | 1644 |
| 439 | 20231012 | 113700 | 460517685 | 3480 | 3480 | 3480 | 3475 | 16 |
| 440 | 20231012 | 113600 | 460462055 | 3475 | 3480 | 3480 | 3475 | 722 |
| 441 | 20231012 | 113500 | 457952020 | 3480 | 3475 | 3480 | 3475 | 61 |
| 442 | 20231012 | 113400 | 457739755 | 3480 | 3480 | 3480 | 3480 | 518 |
| 443 | 20231012 | 113300 | 455937115 | 3485 | 3485 | 3485 | 3480 | 57 |
| 444 | 20231012 | 113200 | 455738740 | 3480 | 3485 | 3485 | 3480 | 11 |
| 445 | 20231012 | 113100 | 455700410 | 3480 | 3480 | 3480 | 3480 | 20 |
| 446 | 20231012 | 113000 | 455630810 | 3480 | 3480 | 3480 | 3480 | 55 |
| 447 | 20231012 | 112900 | 455439410 | 3485 | 3485 | 3485 | 3480 | 1010 |
| 448 | 20231012 | 112800 | 451923850 | 3485 | 3490 | 3490 | 3485 | 20 |
| 449 | 20231012 | 112700 | 451854095 | 3490 | 3485 | 3490 | 3485 | 5067 |
| 450 | 20231012 | 112600 | 434188930 | 3485 | 3480 | 3485 | 3480 | 5689 |
| 451 | 20231012 | 112500 | 414391155 | 3480 | 3480 | 3480 | 3475 | 1004 |
| 452 | 20231012 | 112400 | 410902235 | 3480 | 3475 | 3480 | 3475 | 1514 |
| 453 | 20231012 | 112300 | 405641015 | 3480 | 3475 | 3480 | 3475 | 3 |
| 454 | 20231012 | 112200 | 405630580 | 3475 | 3475 | 3475 | 3475 | 1542 |
| 455 | 20231012 | 112100 | 400272130 | 3475 | 3475 | 3475 | 3475 | 10 |
| 456 | 20231012 | 112000 | 400237380 | 3480 | 3475 | 3480 | 3475 | 850 |
| 457 | 20231012 | 111900 | 397283620 | 3475 | 3480 | 3480 | 3475 | 507 |
| 458 | 20231012 | 111800 | 395521760 | 3470 | 3475 | 3475 | 3470 | 300 |
| 459 | 20231012 | 111700 | 394480720 | 3480 | 3475 | 3480 | 3475 | 426 |
| 460 | 20231012 | 111600 | 393000360 | 3475 | 3475 | 3475 | 3475 | 201 |
| 461 | 20231012 | 111500 | 392301885 | 3475 | 3470 | 3475 | 3470 | 301 |
| 462 | 20231012 | 111400 | 391255960 | 3475 | 3475 | 3475 | 3475 | 10 |
| 463 | 20231012 | 111300 | 391221210 | 3475 | 3475 | 3475 | 3475 | 577 |
| 464 | 20231012 | 111200 | 389216135 | 3470 | 3470 | 3475 | 3465 | 1124 |
| 465 | 20231012 | 111100 | 385316095 | 3470 | 3475 | 3475 | 3470 | 1953 |
| 466 | 20231012 | 111000 | 378538920 | 3470 | 3475 | 3475 | 3470 | 900 |
| 467 | 20231012 | 110900 | 375414420 | 3475 | 3475 | 3475 | 3475 | 1043 |
| 468 | 20231012 | 110800 | 371789995 | 3480 | 3475 | 3480 | 3475 | 8 |
| 469 | 20231012 | 110700 | 371762185 | 3480 | 3480 | 3480 | 3475 | 513 |
| 470 | 20231012 | 110600 | 369979445 | 3480 | 3480 | 3485 | 3475 | 1897 |
| 471 | 20231012 | 110500 | 363378425 | 3480 | 3475 | 3480 | 3475 | 2584 |
| 472 | 20231012 | 110400 | 354399005 | 3475 | 3475 | 3475 | 3475 | 264 |
| 473 | 20231012 | 110300 | 353481605 | 3475 | 3470 | 3475 | 3460 | 750 |
| 474 | 20231012 | 110200 | 350881455 | 3470 | 3470 | 3470 | 3470 | 1 |
| 475 | 20231012 | 110100 | 350877985 | 3475 | 3470 | 3475 | 3465 | 1111 |
| 476 | 20231012 | 110000 | 347022855 | 3470 | 3460 | 3470 | 3455 | 6270 |
| 477 | 20231012 | 105900 | 325326055 | 3465 | 3465 | 3465 | 3465 | 1 |
| 478 | 20231012 | 105800 | 325322590 | 3465 | 3465 | 3465 | 3465 | 3 |
| 479 | 20231012 | 105700 | 325312195 | 3465 | 3465 | 3465 | 3465 | 322 |
| 480 | 20231012 | 105600 | 324196465 | 3465 | 3465 | 3465 | 3465 | 2 |
| 481 | 20231012 | 105500 | 324189535 | 3465 | 3465 | 3465 | 3460 | 654 |
| 482 | 20231012 | 105400 | 321924000 | 3470 | 3470 | 3475 | 3470 | 328 |
| 483 | 20231012 | 105300 | 320784305 | 3475 | 3470 | 3475 | 3470 | 2927 |
| 484 | 20231012 | 105200 | 310627550 | 3470 | 3465 | 3470 | 3465 | 1666 |
| 485 | 20231012 | 105100 | 304854810 | 3465 | 3465 | 3470 | 3460 | 1727 |
| 486 | 20231012 | 105000 | 298875760 | 3460 | 3465 | 3470 | 3460 | 956 |
| 487 | 20231012 | 104900 | 295563000 | 3470 | 3470 | 3470 | 3465 | 314 |
| 488 | 20231012 | 104800 | 294473445 | 3465 | 3465 | 3470 | 3465 | 24 |
| 489 | 20231012 | 104700 | 294390240 | 3470 | 3475 | 3475 | 3470 | 805 |
| 490 | 20231012 | 104600 | 291595515 | 3475 | 3465 | 3475 | 3465 | 2506 |
| 491 | 20231012 | 104500 | 282902025 | 3465 | 3465 | 3465 | 3460 | 1986 |
| 492 | 20231012 | 104400 | 276020610 | 3460 | 3455 | 3460 | 3455 | 3728 |
| 493 | 20231012 | 104300 | 263121750 | 3460 | 3460 | 3460 | 3460 | 262 |
| 494 | 20231012 | 104200 | 262215230 | 3460 | 3455 | 3460 | 3455 | 51 |
| 495 | 20231012 | 104100 | 262039015 | 3460 | 3460 | 3460 | 3455 | 107 |
| 496 | 20231012 | 104000 | 261669320 | 3455 | 3460 | 3460 | 3455 | 900 |
| 497 | 20231012 | 103900 | 258558690 | 3450 | 3460 | 3460 | 3450 | 813 |
| 498 | 20231012 | 103800 | 255748760 | 3465 | 3465 | 3465 | 3460 | 945 |
| 499 | 20231012 | 103700 | 252474385 | 3465 | 3445 | 3465 | 3445 | 14389 |
| 500 | 20231012 | 103600 | 202786395 | 3445 | 3430 | 3445 | 3430 | 2825 |
| 501 | 20231012 | 103500 | 193068395 | 3425 | 3430 | 3430 | 3425 | 201 |
| 502 | 20231012 | 103400 | 192379675 | 3440 | 3440 | 3440 | 3440 | 13 |
| 503 | 20231012 | 103300 | 192334955 | 3425 | 3425 | 3425 | 3425 | 0 |
| 504 | 20231012 | 103200 | 192334955 | 3425 | 3425 | 3425 | 3425 | 1 |
| 505 | 20231012 | 103100 | 192331530 | 3425 | 3425 | 3425 | 3425 | 1 |
| 506 | 20231012 | 103000 | 192328105 | 3420 | 3440 | 3440 | 3415 | 9168 |
| 507 | 20231012 | 102900 | 160948370 | 3440 | 3440 | 3440 | 3440 | 4 |
| 508 | 20231012 | 102800 | 160934610 | 3430 | 3430 | 3430 | 3430 | 0 |
| 509 | 20231012 | 102700 | 160934610 | 3430 | 3435 | 3435 | 3430 | 1387 |
| 510 | 20231012 | 102600 | 156170930 | 3435 | 3435 | 3435 | 3435 | 0 |
| 511 | 20231012 | 102500 | 156170930 | 3435 | 3440 | 3445 | 3435 | 733 |
| 512 | 20231012 | 102400 | 153650430 | 3445 | 3445 | 3445 | 3445 | 30 |
| 513 | 20231012 | 102300 | 153547080 | 3445 | 3445 | 3445 | 3445 | 3 |
| 514 | 20231012 | 102200 | 153536745 | 3440 | 3440 | 3440 | 3440 | 240 |
| 515 | 20231012 | 102100 | 152711145 | 3440 | 3440 | 3440 | 3440 | 0 |
| 516 | 20231012 | 102000 | 152711145 | 3440 | 3445 | 3445 | 3435 | 888 |
| 517 | 20231012 | 101900 | 149656855 | 3435 | 3440 | 3445 | 3435 | 531 |
| 518 | 20231012 | 101800 | 147829040 | 3445 | 3435 | 3445 | 3435 | 201 |
| 519 | 20231012 | 101700 | 147138595 | 3435 | 3435 | 3435 | 3435 | 20 |
| 520 | 20231012 | 101600 | 147069895 | 3445 | 3445 | 3445 | 3445 | 3 |
| 521 | 20231012 | 101500 | 147059560 | 3440 | 3440 | 3440 | 3440 | 401 |
| 522 | 20231012 | 101400 | 145680120 | 3440 | 3440 | 3440 | 3440 | 8 |
| 523 | 20231012 | 101300 | 145652600 | 3440 | 3440 | 3440 | 3440 | 1 |
| 524 | 20231012 | 101200 | 145649160 | 3445 | 3445 | 3445 | 3445 | 384 |
| 525 | 20231012 | 101100 | 144326280 | 3445 | 3440 | 3445 | 3440 | 6 |
| 526 | 20231012 | 101000 | 144305630 | 3445 | 3435 | 3445 | 3435 | 155 |
| 527 | 20231012 | 100900 | 143773175 | 3445 | 3440 | 3445 | 3440 | 43 |
| 528 | 20231012 | 100800 | 143625080 | 3435 | 3435 | 3435 | 3435 | 1 |
| 529 | 20231012 | 100700 | 143621645 | 3445 | 3445 | 3445 | 3445 | 0 |
| 530 | 20231012 | 100600 | 143621645 | 3445 | 3435 | 3445 | 3435 | 1551 |
| 531 | 20231012 | 100500 | 138282470 | 3435 | 3435 | 3445 | 3435 | 820 |
| 532 | 20231012 | 100400 | 135465700 | 3450 | 3435 | 3450 | 3435 | 1214 |
| 533 | 20231012 | 100300 | 131286565 | 3450 | 3435 | 3450 | 3435 | 68 |
| 534 | 20231012 | 100200 | 131052490 | 3450 | 3450 | 3450 | 3435 | 200 |
| 535 | 20231012 | 100100 | 130363450 | 3450 | 3440 | 3450 | 3435 | 800 |
| 536 | 20231012 | 100000 | 127609810 | 3435 | 3435 | 3435 | 3435 | 500 |
| 537 | 20231012 | 095900 | 125892310 | 3435 | 3450 | 3450 | 3435 | 304 |
| 538 | 20231012 | 095800 | 124845435 | 3450 | 3445 | 3450 | 3445 | 33 |
| 539 | 20231012 | 095700 | 124731660 | 3445 | 3445 | 3445 | 3445 | 390 |
| 540 | 20231012 | 095600 | 123388110 | 3440 | 3440 | 3440 | 3440 | 207 |
| 541 | 20231012 | 095500 | 122676030 | 3450 | 3450 | 3450 | 3450 | 4 |
| 542 | 20231012 | 095400 | 122662230 | 3450 | 3435 | 3450 | 3435 | 1579 |
| 543 | 20231012 | 095300 | 117230645 | 3440 | 3440 | 3440 | 3440 | 3 |
| 544 | 20231012 | 095200 | 117220325 | 3430 | 3440 | 3440 | 3430 | 1035 |
| 545 | 20231012 | 095100 | 113669140 | 3435 | 3440 | 3440 | 3435 | 277 |
| 546 | 20231012 | 095000 | 112716765 | 3435 | 3435 | 3440 | 3435 | 272 |
| 547 | 20231012 | 094900 | 111782440 | 3430 | 3435 | 3435 | 3430 | 73 |
| 548 | 20231012 | 094800 | 111531690 | 3435 | 3430 | 3435 | 3430 | 724 |
| 549 | 20231012 | 094700 | 109048260 | 3435 | 3440 | 3440 | 3435 | 681 |
| 550 | 20231012 | 094600 | 106709005 | 3435 | 3440 | 3440 | 3435 | 455 |
| 551 | 20231012 | 094500 | 105146070 | 3440 | 3440 | 3440 | 3440 | 62 |
| 552 | 20231012 | 094400 | 104932790 | 3440 | 3440 | 3440 | 3435 | 787 |
| 553 | 20231012 | 094300 | 102226750 | 3440 | 3440 | 3440 | 3435 | 193 |
| 554 | 20231012 | 094200 | 101563530 | 3440 | 3440 | 3440 | 3440 | 170 |
| 555 | 20231012 | 094100 | 100978730 | 3440 | 3435 | 3440 | 3435 | 139 |
| 556 | 20231012 | 094000 | 100500960 | 3435 | 3435 | 3435 | 3435 | 232 |
| 557 | 20231012 | 093900 | 99704040 | 3440 | 3440 | 3440 | 3440 | 7 |
| 558 | 20231012 | 093800 | 99679960 | 3430 | 3435 | 3435 | 3430 | 3125 |
| 559 | 20231012 | 093700 | 88960230 | 3435 | 3435 | 3440 | 3435 | 691 |
| 560 | 20231012 | 093600 | 86586590 | 3440 | 3445 | 3445 | 3440 | 41 |
| 561 | 20231012 | 093500 | 86445530 | 3445 | 3450 | 3450 | 3445 | 201 |
| 562 | 20231012 | 093400 | 85752965 | 3450 | 3450 | 3450 | 3445 | 329 |
| 563 | 20231012 | 093300 | 84617980 | 3450 | 3450 | 3450 | 3450 | 355 |
| 564 | 20231012 | 093200 | 83393230 | 3450 | 3450 | 3450 | 3450 | 27 |
| 565 | 20231012 | 093100 | 83300080 | 3450 | 3445 | 3450 | 3445 | 29 |
| 566 | 20231012 | 093000 | 83200040 | 3450 | 3445 | 3450 | 3445 | 201 |
| 567 | 20231012 | 092900 | 82507580 | 3445 | 3440 | 3445 | 3440 | 855 |
| 568 | 20231012 | 092800 | 79566355 | 3440 | 3430 | 3440 | 3430 | 958 |
| 569 | 20231012 | 092700 | 76276510 | 3430 | 3430 | 3430 | 3430 | 10 |
| 570 | 20231012 | 092600 | 76242210 | 3435 | 3425 | 3435 | 3425 | 410 |
| 571 | 20231012 | 092500 | 74836200 | 3425 | 3425 | 3425 | 3425 | 577 |
| 572 | 20231012 | 092400 | 72859975 | 3430 | 3435 | 3435 | 3430 | 228 |
| 573 | 20231012 | 092300 | 72077880 | 3435 | 3435 | 3435 | 3430 | 1362 |
| 574 | 20231012 | 092200 | 67403090 | 3435 | 3435 | 3435 | 3435 | 567 |
| 575 | 20231012 | 092100 | 65455445 | 3440 | 3445 | 3445 | 3440 | 152 |
| 576 | 20231012 | 092000 | 64932550 | 3440 | 3450 | 3450 | 3440 | 5 |
| 577 | 20231012 | 091900 | 64915320 | 3435 | 3435 | 3435 | 3435 | 16 |
| 578 | 20231012 | 091800 | 64860360 | 3450 | 3455 | 3455 | 3435 | 63 |
| 579 | 20231012 | 091700 | 64643840 | 3455 | 3445 | 3455 | 3445 | 472 |
| 580 | 20231012 | 091600 | 63017770 | 3445 | 3435 | 3445 | 3430 | 4580 |
| 581 | 20231012 | 091500 | 47281710 | 3435 | 3445 | 3445 | 3435 | 1159 |
| 582 | 20231012 | 091400 | 43293305 | 3445 | 3445 | 3445 | 3435 | 75 |
| 583 | 20231012 | 091300 | 43035515 | 3445 | 3440 | 3445 | 3440 | 163 |
| 584 | 20231012 | 091200 | 42474685 | 3445 | 3440 | 3445 | 3435 | 503 |
| 585 | 20231012 | 091100 | 40744755 | 3445 | 3450 | 3455 | 3445 | 1367 |
| 586 | 20231012 | 091000 | 36028820 | 3455 | 3450 | 3455 | 3445 | 599 |
| 587 | 20231012 | 090900 | 33962380 | 3455 | 3435 | 3455 | 3435 | 2757 |
| 588 | 20231012 | 090800 | 24461320 | 3435 | 3435 | 3440 | 3430 | 319 |
| 589 | 20231012 | 090700 | 23365590 | 3435 | 3435 | 3445 | 3435 | 1102 |
| 590 | 20231012 | 090600 | 19575375 | 3440 | 3430 | 3440 | 3430 | 2083 |
| 591 | 20231012 | 090500 | 12428455 | 3425 | 3425 | 3425 | 3425 | 856 |
| 592 | 20231012 | 090400 | 9496655 | 3425 | 3425 | 3425 | 3425 | 2 |
| 593 | 20231012 | 090300 | 9489805 | 3425 | 3420 | 3425 | 3420 | 12 |
| 594 | 20231012 | 090200 | 9448760 | 3415 | 3405 | 3415 | 3405 | 354 |
| 595 | 20231012 | 090100 | 8240275 | 3410 | 3415 | 3415 | 3410 | 208 |
| 596 | 20231012 | 090000 | 7530580 | 3420 | 3430 | 3430 | 3420 | 2196 |