30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 3 | 20231024 | 192300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20231024 | 192200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20231024 | 192100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20231024 | 192000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20231024 | 191900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20231024 | 191800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20231024 | 191700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20231024 | 191600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20231024 | 191500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20231024 | 191400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20231024 | 191300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20231024 | 191200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20231024 | 191100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20231024 | 191000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20231024 | 190900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20231024 | 190800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20231024 | 190700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20231024 | 190600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20231024 | 190500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20231024 | 190400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20231024 | 190300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20231024 | 190200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20231024 | 190100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20231024 | 190000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20231024 | 185900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20231024 | 185800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20231024 | 185700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20231024 | 185600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20231024 | 185500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20231024 | 185400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 33 | 20231024 | 185300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20231024 | 185200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20231024 | 185100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20231024 | 185000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20231024 | 184900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20231024 | 184800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20231024 | 184700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20231024 | 184600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20231024 | 184500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20231024 | 184400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20231024 | 184300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20231024 | 184200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20231024 | 184100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20231024 | 184000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20231024 | 183900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20231024 | 183800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20231024 | 183700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20231024 | 183600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20231024 | 183500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20231024 | 183400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20231024 | 183300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20231024 | 183200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20231024 | 183100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20231024 | 183000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20231024 | 182900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20231024 | 182800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20231024 | 182700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20231024 | 182600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20231024 | 182500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20231024 | 182400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 63 | 20231024 | 182300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20231024 | 182200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20231024 | 182100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20231024 | 182000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20231024 | 181900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20231024 | 181800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20231024 | 181700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20231024 | 181600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20231024 | 181500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20231024 | 181400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20231024 | 181300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20231024 | 181200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20231024 | 181100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20231024 | 181000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20231024 | 180900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20231024 | 180800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20231024 | 180700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20231024 | 180600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20231024 | 180500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20231024 | 180400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20231024 | 180300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20231024 | 180200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20231024 | 180100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20231024 | 180000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20231024 | 175900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20231024 | 175800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20231024 | 175700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20231024 | 175600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20231024 | 175500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20231024 | 175400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 93 | 20231024 | 175300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20231024 | 175200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20231024 | 175100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20231024 | 175000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20231024 | 174900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20231024 | 174800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20231024 | 174700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20231024 | 174600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20231024 | 174500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20231024 | 174400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20231024 | 174300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20231024 | 174200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20231024 | 174100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20231024 | 174000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20231024 | 173900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20231024 | 173800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20231024 | 173700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20231024 | 173600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20231024 | 173500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20231024 | 173400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20231024 | 173300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20231024 | 173200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20231024 | 173100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20231024 | 173000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20231024 | 172900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20231024 | 172800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20231024 | 172700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20231024 | 172600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20231024 | 172500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20231024 | 172400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 123 | 20231024 | 172300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20231024 | 172200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20231024 | 172100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20231024 | 172000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20231024 | 171900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20231024 | 171800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20231024 | 171700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20231024 | 171600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20231024 | 171500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20231024 | 171400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20231024 | 171300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20231024 | 171200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20231024 | 171100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20231024 | 171000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20231024 | 170900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20231024 | 170800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20231024 | 170700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20231024 | 170600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20231024 | 170500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20231024 | 170400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20231024 | 170300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20231024 | 170200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20231024 | 170100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20231024 | 170000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20231024 | 165900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20231024 | 165800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20231024 | 165700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20231024 | 165600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20231024 | 165500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20231024 | 165400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 153 | 20231024 | 165300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20231024 | 165200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20231024 | 165100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20231024 | 165000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20231024 | 164900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20231024 | 164800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20231024 | 164700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20231024 | 164600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20231024 | 164500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20231024 | 164400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20231024 | 164300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20231024 | 164200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20231024 | 164100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20231024 | 164000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20231024 | 163900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20231024 | 163800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20231024 | 163700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20231024 | 163600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20231024 | 163500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20231024 | 163400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20231024 | 163300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20231024 | 163200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20231024 | 163100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20231024 | 163000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20231024 | 162900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20231024 | 162800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20231024 | 162700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20231024 | 162600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20231024 | 162500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20231024 | 162400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 183 | 20231024 | 162300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20231024 | 162200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20231024 | 162100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20231024 | 162000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20231024 | 161900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20231024 | 161800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20231024 | 161700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20231024 | 161600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20231024 | 161500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20231024 | 161400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20231024 | 161300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20231024 | 161200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20231024 | 161100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20231024 | 161000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20231024 | 160900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20231024 | 160800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20231024 | 160700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20231024 | 160600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20231024 | 160500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20231024 | 160400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20231024 | 160300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20231024 | 160200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20231024 | 160100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20231024 | 160000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20231024 | 155900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20231024 | 155800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20231024 | 155700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20231024 | 155600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20231024 | 155500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20231024 | 155400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 213 | 20231024 | 155300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20231024 | 155200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20231024 | 155100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20231024 | 155000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 217 | 20231024 | 154900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 218 | 20231024 | 154800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 219 | 20231024 | 154700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 220 | 20231024 | 154600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 221 | 20231024 | 154500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 222 | 20231024 | 154400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 223 | 20231024 | 154300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 224 | 20231024 | 154200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20231024 | 154100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20231024 | 154000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20231024 | 153900 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20231024 | 153800 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20231024 | 153700 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20231024 | 153600 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20231024 | 153500 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20231024 | 153400 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20231024 | 153300 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20231024 | 153200 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 235 | 20231024 | 153100 | 803603015 | 3630 | 3630 | 3630 | 3630 | 0 |
| 236 | 20231024 | 153000 | 803603015 | 3630 | 3630 | 3630 | 3630 | 3553 |
| 237 | 20231024 | 152900 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 238 | 20231024 | 152800 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 239 | 20231024 | 152700 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 240 | 20231024 | 152600 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 241 | 20231024 | 152500 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 242 | 20231024 | 152400 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 243 | 20231024 | 152300 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 244 | 20231024 | 152200 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 245 | 20231024 | 152100 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 246 | 20231024 | 152000 | 790705625 | 3610 | 3610 | 3610 | 3610 | 0 |
| 247 | 20231024 | 151900 | 790705625 | 3610 | 3600 | 3610 | 3595 | 136 |
| 248 | 20231024 | 151800 | 790216475 | 3605 | 3605 | 3610 | 3605 | 535 |
| 249 | 20231024 | 151700 | 788287795 | 3605 | 3625 | 3625 | 3595 | 1514 |
| 250 | 20231024 | 151600 | 782816130 | 3625 | 3615 | 3625 | 3615 | 26 |
| 251 | 20231024 | 151500 | 782722130 | 3615 | 3595 | 3630 | 3595 | 6752 |
| 252 | 20231024 | 151400 | 758317090 | 3595 | 3595 | 3595 | 3585 | 3 |
| 253 | 20231024 | 151300 | 758306315 | 3590 | 3585 | 3600 | 3575 | 2688 |
| 254 | 20231024 | 151200 | 748650300 | 3585 | 3585 | 3585 | 3585 | 2362 |
| 255 | 20231024 | 151100 | 740182530 | 3585 | 3560 | 3590 | 3560 | 7141 |
| 256 | 20231024 | 151000 | 714617120 | 3570 | 3575 | 3575 | 3560 | 7918 |
| 257 | 20231024 | 150900 | 686372235 | 3580 | 3580 | 3580 | 3580 | 1 |
| 258 | 20231024 | 150800 | 686368655 | 3575 | 3575 | 3580 | 3575 | 197 |
| 259 | 20231024 | 150700 | 685664345 | 3580 | 3575 | 3580 | 3575 | 160 |
| 260 | 20231024 | 150600 | 685092340 | 3580 | 3580 | 3580 | 3580 | 100 |
| 261 | 20231024 | 150500 | 684734340 | 3580 | 3580 | 3580 | 3575 | 154 |
| 262 | 20231024 | 150400 | 684183680 | 3580 | 3580 | 3580 | 3580 | 3 |
| 263 | 20231024 | 150300 | 684172940 | 3575 | 3570 | 3575 | 3570 | 314 |
| 264 | 20231024 | 150200 | 683051175 | 3575 | 3570 | 3575 | 3570 | 140 |
| 265 | 20231024 | 150100 | 682551355 | 3575 | 3575 | 3575 | 3575 | 21 |
| 266 | 20231024 | 150000 | 682476280 | 3570 | 3570 | 3570 | 3570 | 154 |
| 267 | 20231024 | 145900 | 681926500 | 3570 | 3570 | 3570 | 3570 | 200 |
| 268 | 20231024 | 145800 | 681212500 | 3570 | 3570 | 3570 | 3570 | 137 |
| 269 | 20231024 | 145700 | 680723410 | 3575 | 3575 | 3575 | 3570 | 901 |
| 270 | 20231024 | 145600 | 677506120 | 3575 | 3570 | 3575 | 3570 | 349 |
| 271 | 20231024 | 145500 | 676259665 | 3570 | 3585 | 3585 | 3570 | 3 |
| 272 | 20231024 | 145400 | 676248940 | 3575 | 3580 | 3585 | 3575 | 4 |
| 273 | 20231024 | 145300 | 676234620 | 3565 | 3575 | 3575 | 3565 | 379 |
| 274 | 20231024 | 145200 | 674881195 | 3570 | 3570 | 3570 | 3570 | 140 |
| 275 | 20231024 | 145100 | 674381395 | 3575 | 3565 | 3590 | 3565 | 2579 |
| 276 | 20231024 | 145000 | 665150915 | 3565 | 3555 | 3565 | 3555 | 148 |
| 277 | 20231024 | 144900 | 664624765 | 3570 | 3560 | 3570 | 3560 | 88 |
| 278 | 20231024 | 144800 | 664311360 | 3560 | 3555 | 3560 | 3555 | 205 |
| 279 | 20231024 | 144700 | 663582280 | 3560 | 3570 | 3570 | 3560 | 33 |
| 280 | 20231024 | 144600 | 663464775 | 3565 | 3570 | 3570 | 3560 | 148 |
| 281 | 20231024 | 144500 | 662937880 | 3560 | 3550 | 3560 | 3550 | 826 |
| 282 | 20231024 | 144400 | 659999175 | 3550 | 3555 | 3555 | 3550 | 2350 |
| 283 | 20231024 | 144300 | 651655245 | 3555 | 3560 | 3560 | 3555 | 155 |
| 284 | 20231024 | 144200 | 651104180 | 3555 | 3555 | 3555 | 3555 | 0 |
| 285 | 20231024 | 144100 | 651104180 | 3555 | 3560 | 3570 | 3555 | 2800 |
| 286 | 20231024 | 144000 | 641126610 | 3555 | 3555 | 3555 | 3555 | 157 |
| 287 | 20231024 | 143900 | 640568475 | 3555 | 3555 | 3555 | 3555 | 158 |
| 288 | 20231024 | 143800 | 640006785 | 3555 | 3555 | 3555 | 3555 | 133 |
| 289 | 20231024 | 143700 | 639533970 | 3555 | 3555 | 3555 | 3555 | 0 |
| 290 | 20231024 | 143600 | 639533970 | 3555 | 3555 | 3555 | 3555 | 147 |
| 291 | 20231024 | 143500 | 639011385 | 3555 | 3545 | 3555 | 3545 | 310 |
| 292 | 20231024 | 143400 | 637910775 | 3565 | 3565 | 3565 | 3565 | 0 |
| 293 | 20231024 | 143300 | 637910775 | 3565 | 3550 | 3565 | 3550 | 150 |
| 294 | 20231024 | 143200 | 637378255 | 3555 | 3550 | 3555 | 3550 | 3 |
| 295 | 20231024 | 143100 | 637367600 | 3550 | 3555 | 3555 | 3550 | 984 |
| 296 | 20231024 | 143000 | 633874305 | 3570 | 3560 | 3570 | 3560 | 2909 |
| 297 | 20231024 | 142900 | 623516205 | 3560 | 3570 | 3570 | 3560 | 19 |
| 298 | 20231024 | 142800 | 623448555 | 3560 | 3565 | 3565 | 3560 | 275 |
| 299 | 20231024 | 142700 | 622468850 | 3560 | 3550 | 3560 | 3550 | 1336 |
| 300 | 20231024 | 142600 | 617713845 | 3550 | 3550 | 3560 | 3550 | 1131 |
| 301 | 20231024 | 142500 | 613696380 | 3545 | 3545 | 3545 | 3545 | 132 |
| 302 | 20231024 | 142400 | 613228440 | 3550 | 3550 | 3550 | 3550 | 0 |
| 303 | 20231024 | 142300 | 613228440 | 3550 | 3540 | 3550 | 3540 | 157 |
| 304 | 20231024 | 142200 | 612672650 | 3550 | 3550 | 3550 | 3550 | 144 |
| 305 | 20231024 | 142100 | 612161450 | 3545 | 3550 | 3555 | 3545 | 137 |
| 306 | 20231024 | 142000 | 611675765 | 3550 | 3550 | 3550 | 3550 | 2 |
| 307 | 20231024 | 141900 | 611668665 | 3545 | 3545 | 3555 | 3545 | 2459 |
| 308 | 20231024 | 141800 | 602940285 | 3535 | 3535 | 3535 | 3535 | 188 |
| 309 | 20231024 | 141700 | 602275705 | 3540 | 3540 | 3540 | 3540 | 0 |
| 310 | 20231024 | 141600 | 602275705 | 3540 | 3550 | 3550 | 3530 | 1138 |
| 311 | 20231024 | 141500 | 598249735 | 3545 | 3540 | 3545 | 3540 | 590 |
| 312 | 20231024 | 141400 | 596158825 | 3525 | 3540 | 3540 | 3525 | 910 |
| 313 | 20231024 | 141300 | 592939405 | 3525 | 3525 | 3525 | 3525 | 146 |
| 314 | 20231024 | 141200 | 592424755 | 3540 | 3540 | 3540 | 3525 | 622 |
| 315 | 20231024 | 141100 | 590232060 | 3530 | 3530 | 3540 | 3530 | 546 |
| 316 | 20231024 | 141000 | 588304670 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 317 | 20231024 | 140900 | 584769670 | 3535 | 3545 | 3545 | 3535 | 274 |
| 318 | 20231024 | 140800 | 583799850 | 3540 | 3540 | 3540 | 3540 | 139 |
| 319 | 20231024 | 140700 | 583307790 | 3545 | 3545 | 3545 | 3545 | 30 |
| 320 | 20231024 | 140600 | 583201440 | 3545 | 3540 | 3545 | 3530 | 978 |
| 321 | 20231024 | 140500 | 579737620 | 3540 | 3540 | 3540 | 3540 | 10 |
| 322 | 20231024 | 140400 | 579702220 | 3540 | 3540 | 3540 | 3530 | 144 |
| 323 | 20231024 | 140300 | 579193840 | 3540 | 3530 | 3540 | 3530 | 147 |
| 324 | 20231024 | 140200 | 578674920 | 3535 | 3535 | 3535 | 3535 | 190 |
| 325 | 20231024 | 140100 | 578003270 | 3535 | 3525 | 3535 | 3525 | 274 |
| 326 | 20231024 | 140000 | 577036765 | 3530 | 3530 | 3530 | 3530 | 0 |
| 327 | 20231024 | 135900 | 577036765 | 3530 | 3530 | 3535 | 3530 | 25 |
| 328 | 20231024 | 135800 | 576948510 | 3535 | 3535 | 3535 | 3535 | 1 |
| 329 | 20231024 | 135700 | 576944975 | 3540 | 3535 | 3540 | 3535 | 248 |
| 330 | 20231024 | 135600 | 576068290 | 3535 | 3525 | 3535 | 3525 | 150 |
| 331 | 20231024 | 135500 | 575539530 | 3535 | 3535 | 3535 | 3535 | 0 |
| 332 | 20231024 | 135400 | 575539530 | 3535 | 3525 | 3535 | 3525 | 142 |
| 333 | 20231024 | 135300 | 575038970 | 3535 | 3525 | 3535 | 3525 | 156 |
| 334 | 20231024 | 135200 | 574489060 | 3535 | 3535 | 3535 | 3535 | 0 |
| 335 | 20231024 | 135100 | 574489060 | 3535 | 3525 | 3535 | 3525 | 136 |
| 336 | 20231024 | 135000 | 574009650 | 3535 | 3535 | 3535 | 3535 | 0 |
| 337 | 20231024 | 134900 | 574009650 | 3535 | 3530 | 3535 | 3530 | 156 |
| 338 | 20231024 | 134800 | 573458965 | 3535 | 3525 | 3535 | 3525 | 2147 |
| 339 | 20231024 | 134700 | 565883595 | 3525 | 3525 | 3530 | 3525 | 287 |
| 340 | 20231024 | 134600 | 564871915 | 3525 | 3525 | 3525 | 3525 | 5 |
| 341 | 20231024 | 134500 | 564854290 | 3530 | 3520 | 3530 | 3520 | 11 |
| 342 | 20231024 | 134400 | 564815560 | 3530 | 3520 | 3530 | 3520 | 136 |
| 343 | 20231024 | 134300 | 564336830 | 3530 | 3530 | 3530 | 3530 | 1 |
| 344 | 20231024 | 134200 | 564333300 | 3520 | 3520 | 3520 | 3520 | 153 |
| 345 | 20231024 | 134100 | 563794740 | 3520 | 3520 | 3520 | 3520 | 138 |
| 346 | 20231024 | 134000 | 563308980 | 3530 | 3530 | 3530 | 3530 | 1 |
| 347 | 20231024 | 133900 | 563305450 | 3520 | 3525 | 3525 | 3520 | 178 |
| 348 | 20231024 | 133800 | 562678740 | 3525 | 3525 | 3525 | 3525 | 1 |
| 349 | 20231024 | 133700 | 562675215 | 3520 | 3520 | 3520 | 3520 | 142 |
| 350 | 20231024 | 133600 | 562175375 | 3530 | 3520 | 3530 | 3520 | 439 |
| 351 | 20231024 | 133500 | 560628630 | 3525 | 3520 | 3525 | 3520 | 12 |
| 352 | 20231024 | 133400 | 560586385 | 3520 | 3520 | 3520 | 3520 | 201 |
| 353 | 20231024 | 133300 | 559878865 | 3525 | 3525 | 3525 | 3525 | 1 |
| 354 | 20231024 | 133200 | 559875340 | 3520 | 3520 | 3520 | 3520 | 157 |
| 355 | 20231024 | 133100 | 559322700 | 3525 | 3520 | 3525 | 3520 | 136 |
| 356 | 20231024 | 133000 | 558843975 | 3525 | 3525 | 3525 | 3525 | 87 |
| 357 | 20231024 | 132900 | 558537300 | 3525 | 3525 | 3525 | 3525 | 159 |
| 358 | 20231024 | 132800 | 557976825 | 3530 | 3530 | 3530 | 3530 | 0 |
| 359 | 20231024 | 132700 | 557976825 | 3530 | 3530 | 3530 | 3530 | 101 |
| 360 | 20231024 | 132600 | 557620295 | 3535 | 3525 | 3535 | 3525 | 766 |
| 361 | 20231024 | 132500 | 554914075 | 3535 | 3520 | 3535 | 3520 | 2403 |
| 362 | 20231024 | 132400 | 546442660 | 3515 | 3515 | 3515 | 3515 | 131 |
| 363 | 20231024 | 132300 | 545982195 | 3520 | 3520 | 3520 | 3520 | 1 |
| 364 | 20231024 | 132200 | 545978675 | 3510 | 3510 | 3510 | 3510 | 157 |
| 365 | 20231024 | 132100 | 545427605 | 3515 | 3515 | 3515 | 3515 | 302 |
| 366 | 20231024 | 132000 | 544366075 | 3505 | 3505 | 3515 | 3505 | 4817 |
| 367 | 20231024 | 131900 | 527459000 | 3500 | 3500 | 3500 | 3500 | 248 |
| 368 | 20231024 | 131800 | 526591000 | 3500 | 3500 | 3500 | 3500 | 0 |
| 369 | 20231024 | 131700 | 526591000 | 3500 | 3495 | 3500 | 3495 | 1747 |
| 370 | 20231024 | 131600 | 520477215 | 3495 | 3495 | 3495 | 3495 | 305 |
| 371 | 20231024 | 131500 | 519411240 | 3490 | 3490 | 3490 | 3490 | 152 |
| 372 | 20231024 | 131400 | 518880760 | 3495 | 3495 | 3495 | 3495 | 1 |
| 373 | 20231024 | 131300 | 518877265 | 3500 | 3495 | 3500 | 3495 | 668 |
| 374 | 20231024 | 131200 | 516542600 | 3490 | 3485 | 3490 | 3485 | 440 |
| 375 | 20231024 | 131100 | 515007750 | 3490 | 3480 | 3490 | 3480 | 168 |
| 376 | 20231024 | 131000 | 514423030 | 3480 | 3485 | 3485 | 3480 | 608 |
| 377 | 20231024 | 130900 | 512304855 | 3485 | 3480 | 3485 | 3480 | 160 |
| 378 | 20231024 | 130800 | 511748050 | 3485 | 3485 | 3485 | 3485 | 0 |
| 379 | 20231024 | 130700 | 511748050 | 3485 | 3495 | 3495 | 3480 | 1247 |
| 380 | 20231024 | 130600 | 507402370 | 3490 | 3490 | 3490 | 3490 | 171 |
| 381 | 20231024 | 130500 | 506805580 | 3490 | 3490 | 3490 | 3490 | 146 |
| 382 | 20231024 | 130400 | 506296040 | 3500 | 3490 | 3500 | 3490 | 146 |
| 383 | 20231024 | 130300 | 505786490 | 3500 | 3490 | 3500 | 3490 | 3104 |
| 384 | 20231024 | 130200 | 494952230 | 3485 | 3485 | 3485 | 3485 | 154 |
| 385 | 20231024 | 130100 | 494415540 | 3490 | 3490 | 3490 | 3490 | 179 |
| 386 | 20231024 | 130000 | 493790830 | 3485 | 3485 | 3485 | 3485 | 711 |
| 387 | 20231024 | 125900 | 491312995 | 3480 | 3485 | 3495 | 3480 | 4157 |
| 388 | 20231024 | 125800 | 476828760 | 3490 | 3475 | 3490 | 3475 | 3513 |
| 389 | 20231024 | 125700 | 464590100 | 3465 | 3465 | 3465 | 3465 | 136 |
| 390 | 20231024 | 125600 | 464118860 | 3475 | 3475 | 3475 | 3475 | 1 |
| 391 | 20231024 | 125500 | 464115385 | 3470 | 3470 | 3470 | 3470 | 321 |
| 392 | 20231024 | 125400 | 463001515 | 3465 | 3460 | 3465 | 3460 | 210 |
| 393 | 20231024 | 125300 | 462274555 | 3465 | 3465 | 3465 | 3465 | 206 |
| 394 | 20231024 | 125200 | 461560765 | 3460 | 3460 | 3460 | 3460 | 145 |
| 395 | 20231024 | 125100 | 461059065 | 3465 | 3465 | 3465 | 3465 | 0 |
| 396 | 20231024 | 125000 | 461059065 | 3465 | 3465 | 3465 | 3465 | 49 |
| 397 | 20231024 | 124900 | 460889280 | 3465 | 3465 | 3465 | 3465 | 0 |
| 398 | 20231024 | 124800 | 460889280 | 3465 | 3465 | 3465 | 3465 | 159 |
| 399 | 20231024 | 124700 | 460338345 | 3470 | 3470 | 3470 | 3470 | 22 |
| 400 | 20231024 | 124600 | 460262005 | 3465 | 3465 | 3465 | 3465 | 0 |
| 401 | 20231024 | 124500 | 460262005 | 3465 | 3465 | 3465 | 3465 | 160 |
| 402 | 20231024 | 124400 | 459707605 | 3475 | 3475 | 3475 | 3475 | 376 |
| 403 | 20231024 | 124300 | 458401005 | 3470 | 3470 | 3470 | 3470 | 138 |
| 404 | 20231024 | 124200 | 457922145 | 3475 | 3475 | 3475 | 3475 | 1 |
| 405 | 20231024 | 124100 | 457918670 | 3480 | 3480 | 3480 | 3475 | 3 |
| 406 | 20231024 | 124000 | 457908235 | 3475 | 3475 | 3475 | 3475 | 136 |
| 407 | 20231024 | 123900 | 457435635 | 3480 | 3470 | 3480 | 3470 | 1940 |
| 408 | 20231024 | 123800 | 450696975 | 3460 | 3465 | 3475 | 3455 | 3214 |
| 409 | 20231024 | 123700 | 439536565 | 3470 | 3460 | 3470 | 3460 | 899 |
| 410 | 20231024 | 123600 | 436421080 | 3465 | 3465 | 3465 | 3465 | 0 |
| 411 | 20231024 | 123500 | 436421080 | 3465 | 3470 | 3470 | 3465 | 789 |
| 412 | 20231024 | 123400 | 433687090 | 3465 | 3465 | 3465 | 3465 | 0 |
| 413 | 20231024 | 123300 | 433687090 | 3465 | 3475 | 3475 | 3465 | 203 |
| 414 | 20231024 | 123200 | 432983325 | 3475 | 3475 | 3475 | 3470 | 169 |
| 415 | 20231024 | 123100 | 432396810 | 3470 | 3470 | 3470 | 3470 | 34 |
| 416 | 20231024 | 123000 | 432278830 | 3470 | 3470 | 3470 | 3470 | 1138 |
| 417 | 20231024 | 122900 | 428329970 | 3470 | 3470 | 3470 | 3470 | 0 |
| 418 | 20231024 | 122800 | 428329970 | 3470 | 3470 | 3470 | 3470 | 155 |
| 419 | 20231024 | 122700 | 427792120 | 3475 | 3470 | 3475 | 3470 | 497 |
| 420 | 20231024 | 122600 | 426065725 | 3470 | 3470 | 3470 | 3470 | 0 |
| 421 | 20231024 | 122500 | 426065725 | 3470 | 3480 | 3480 | 3470 | 575 |
| 422 | 20231024 | 122400 | 424066235 | 3480 | 3470 | 3480 | 3470 | 6101 |
| 423 | 20231024 | 122300 | 402876275 | 3470 | 3470 | 3470 | 3470 | 584 |
| 424 | 20231024 | 122200 | 400849795 | 3470 | 3470 | 3470 | 3470 | 0 |
| 425 | 20231024 | 122100 | 400849795 | 3470 | 3460 | 3475 | 3460 | 6300 |
| 426 | 20231024 | 122000 | 378989560 | 3460 | 3460 | 3460 | 3460 | 46 |
| 427 | 20231024 | 121900 | 378830400 | 3465 | 3460 | 3465 | 3460 | 930 |
| 428 | 20231024 | 121800 | 375608660 | 3460 | 3460 | 3460 | 3460 | 5 |
| 429 | 20231024 | 121700 | 375591360 | 3460 | 3460 | 3460 | 3460 | 332 |
| 430 | 20231024 | 121600 | 374442640 | 3460 | 3465 | 3465 | 3460 | 42 |
| 431 | 20231024 | 121500 | 374297270 | 3465 | 3450 | 3465 | 3450 | 151 |
| 432 | 20231024 | 121400 | 373776305 | 3450 | 3450 | 3450 | 3450 | 0 |
| 433 | 20231024 | 121300 | 373776305 | 3450 | 3450 | 3450 | 3450 | 140 |
| 434 | 20231024 | 121200 | 373293305 | 3450 | 3450 | 3450 | 3450 | 0 |
| 435 | 20231024 | 121100 | 373293305 | 3450 | 3445 | 3470 | 3445 | 5156 |
| 436 | 20231024 | 121000 | 355450610 | 3445 | 3445 | 3445 | 3445 | 28 |
| 437 | 20231024 | 120900 | 355354150 | 3450 | 3450 | 3450 | 3450 | 3198 |
| 438 | 20231024 | 120800 | 344321050 | 3450 | 3430 | 3450 | 3430 | 1952 |
| 439 | 20231024 | 120700 | 337593660 | 3440 | 3435 | 3440 | 3435 | 251 |
| 440 | 20231024 | 120600 | 336730750 | 3435 | 3440 | 3440 | 3435 | 51 |
| 441 | 20231024 | 120500 | 336555480 | 3430 | 3430 | 3430 | 3430 | 146 |
| 442 | 20231024 | 120400 | 336054700 | 3435 | 3435 | 3435 | 3435 | 12 |
| 443 | 20231024 | 120300 | 336013480 | 3430 | 3430 | 3430 | 3430 | 145 |
| 444 | 20231024 | 120200 | 335516130 | 3430 | 3430 | 3430 | 3430 | 0 |
| 445 | 20231024 | 120100 | 335516130 | 3430 | 3430 | 3430 | 3430 | 151 |
| 446 | 20231024 | 120000 | 334998200 | 3440 | 3440 | 3440 | 3440 | 4 |
| 447 | 20231024 | 115900 | 334984440 | 3440 | 3445 | 3445 | 3440 | 706 |
| 448 | 20231024 | 115800 | 332552520 | 3445 | 3445 | 3445 | 3445 | 149 |
| 449 | 20231024 | 115700 | 332039215 | 3455 | 3455 | 3455 | 3455 | 1 |
| 450 | 20231024 | 115600 | 332035760 | 3445 | 3450 | 3450 | 3445 | 202 |
| 451 | 20231024 | 115500 | 331339570 | 3450 | 3450 | 3450 | 3450 | 152 |
| 452 | 20231024 | 115400 | 330815170 | 3450 | 3450 | 3450 | 3450 | 2 |
| 453 | 20231024 | 115300 | 330808270 | 3450 | 3450 | 3450 | 3450 | 238 |
| 454 | 20231024 | 115200 | 329987170 | 3455 | 3455 | 3455 | 3455 | 22 |
| 455 | 20231024 | 115100 | 329911160 | 3450 | 3455 | 3455 | 3450 | 337 |
| 456 | 20231024 | 115000 | 328746860 | 3450 | 3450 | 3450 | 3450 | 67 |
| 457 | 20231024 | 114900 | 328515710 | 3450 | 3455 | 3455 | 3450 | 85 |
| 458 | 20231024 | 114800 | 328222405 | 3450 | 3455 | 3455 | 3450 | 150 |
| 459 | 20231024 | 114700 | 327704890 | 3450 | 3450 | 3450 | 3450 | 200 |
| 460 | 20231024 | 114600 | 327014890 | 3455 | 3455 | 3455 | 3455 | 374 |
| 461 | 20231024 | 114500 | 325722720 | 3455 | 3455 | 3455 | 3455 | 126 |
| 462 | 20231024 | 114400 | 325287390 | 3455 | 3455 | 3455 | 3455 | 25 |
| 463 | 20231024 | 114300 | 325201015 | 3460 | 3450 | 3460 | 3450 | 142 |
| 464 | 20231024 | 114200 | 324711100 | 3455 | 3455 | 3455 | 3455 | 0 |
| 465 | 20231024 | 114100 | 324711100 | 3455 | 3455 | 3455 | 3450 | 164 |
| 466 | 20231024 | 114000 | 324145235 | 3455 | 3455 | 3455 | 3455 | 1 |
| 467 | 20231024 | 113900 | 324141780 | 3445 | 3435 | 3450 | 3435 | 517 |
| 468 | 20231024 | 113800 | 322362830 | 3435 | 3430 | 3435 | 3430 | 156 |
| 469 | 20231024 | 113700 | 321827725 | 3435 | 3435 | 3435 | 3435 | 0 |
| 470 | 20231024 | 113600 | 321827725 | 3435 | 3445 | 3445 | 3435 | 2 |
| 471 | 20231024 | 113500 | 321820845 | 3445 | 3445 | 3445 | 3445 | 1 |
| 472 | 20231024 | 113400 | 321817400 | 3435 | 3435 | 3435 | 3435 | 151 |
| 473 | 20231024 | 113300 | 321298715 | 3450 | 3435 | 3450 | 3435 | 141 |
| 474 | 20231024 | 113200 | 320814365 | 3460 | 3460 | 3460 | 3460 | 2 |
| 475 | 20231024 | 113100 | 320807445 | 3445 | 3450 | 3460 | 3445 | 1153 |
| 476 | 20231024 | 113000 | 316824670 | 3450 | 3445 | 3450 | 3445 | 986 |
| 477 | 20231024 | 112900 | 313423825 | 3435 | 3445 | 3445 | 3435 | 146 |
| 478 | 20231024 | 112800 | 312922305 | 3430 | 3430 | 3430 | 3430 | 157 |
| 479 | 20231024 | 112700 | 312383795 | 3435 | 3435 | 3435 | 3435 | 0 |
| 480 | 20231024 | 112600 | 312383795 | 3435 | 3435 | 3435 | 3435 | 134 |
| 481 | 20231024 | 112500 | 311923505 | 3435 | 3435 | 3435 | 3435 | 0 |
| 482 | 20231024 | 112400 | 311923505 | 3435 | 3445 | 3445 | 3435 | 153 |
| 483 | 20231024 | 112300 | 311397940 | 3445 | 3445 | 3445 | 3445 | 1 |
| 484 | 20231024 | 112200 | 311394495 | 3430 | 3430 | 3440 | 3430 | 313 |
| 485 | 20231024 | 112100 | 310319355 | 3430 | 3425 | 3430 | 3425 | 1813 |
| 486 | 20231024 | 112000 | 304101545 | 3425 | 3425 | 3425 | 3425 | 0 |
| 487 | 20231024 | 111900 | 304101545 | 3425 | 3425 | 3425 | 3425 | 135 |
| 488 | 20231024 | 111800 | 303639170 | 3435 | 3435 | 3435 | 3435 | 20 |
| 489 | 20231024 | 111700 | 303570470 | 3435 | 3435 | 3435 | 3425 | 154 |
| 490 | 20231024 | 111600 | 303043000 | 3425 | 3420 | 3425 | 3415 | 725 |
| 491 | 20231024 | 111500 | 300562240 | 3420 | 3420 | 3420 | 3420 | 0 |
| 492 | 20231024 | 111400 | 300562240 | 3420 | 3425 | 3425 | 3420 | 6 |
| 493 | 20231024 | 111300 | 300541705 | 3425 | 3425 | 3425 | 3425 | 0 |
| 494 | 20231024 | 111200 | 300541705 | 3425 | 3425 | 3425 | 3425 | 40 |
| 495 | 20231024 | 111100 | 300404705 | 3420 | 3410 | 3420 | 3410 | 553 |
| 496 | 20231024 | 111000 | 298514965 | 3420 | 3420 | 3420 | 3420 | 0 |
| 497 | 20231024 | 110900 | 298514965 | 3420 | 3410 | 3420 | 3410 | 139 |
| 498 | 20231024 | 110800 | 298040965 | 3420 | 3420 | 3420 | 3415 | 3 |
| 499 | 20231024 | 110700 | 298030710 | 3415 | 3420 | 3420 | 3405 | 161 |
| 500 | 20231024 | 110600 | 297482480 | 3415 | 3405 | 3420 | 3405 | 205 |
| 501 | 20231024 | 110500 | 296783710 | 3405 | 3405 | 3405 | 3405 | 115 |
| 502 | 20231024 | 110400 | 296392135 | 3405 | 3405 | 3405 | 3405 | 39 |
| 503 | 20231024 | 110300 | 296259340 | 3420 | 3420 | 3420 | 3420 | 0 |
| 504 | 20231024 | 110200 | 296259340 | 3420 | 3420 | 3420 | 3405 | 239 |
| 505 | 20231024 | 110100 | 295444020 | 3420 | 3410 | 3420 | 3410 | 158 |
| 506 | 20231024 | 110000 | 294905220 | 3405 | 3400 | 3405 | 3400 | 784 |
| 507 | 20231024 | 105900 | 292236045 | 3385 | 3385 | 3385 | 3385 | 134 |
| 508 | 20231024 | 105800 | 291782455 | 3395 | 3390 | 3395 | 3390 | 224 |
| 509 | 20231024 | 105700 | 291022225 | 3390 | 3390 | 3390 | 3390 | 157 |
| 510 | 20231024 | 105600 | 290489995 | 3395 | 3395 | 3395 | 3395 | 25 |
| 511 | 20231024 | 105500 | 290405120 | 3400 | 3400 | 3400 | 3400 | 594 |
| 512 | 20231024 | 105400 | 288385520 | 3405 | 3405 | 3405 | 3405 | 28 |
| 513 | 20231024 | 105300 | 288290180 | 3410 | 3410 | 3410 | 3410 | 0 |
| 514 | 20231024 | 105200 | 288290180 | 3410 | 3415 | 3415 | 3410 | 522 |
| 515 | 20231024 | 105100 | 286508660 | 3410 | 3410 | 3410 | 3410 | 27 |
| 516 | 20231024 | 105000 | 286416590 | 3415 | 3420 | 3420 | 3415 | 2 |
| 517 | 20231024 | 104900 | 286409755 | 3405 | 3410 | 3410 | 3405 | 144 |
| 518 | 20231024 | 104800 | 285918720 | 3420 | 3420 | 3420 | 3420 | 0 |
| 519 | 20231024 | 104700 | 285918720 | 3420 | 3405 | 3420 | 3405 | 167 |
| 520 | 20231024 | 104600 | 285349770 | 3405 | 3405 | 3405 | 3405 | 0 |
| 521 | 20231024 | 104500 | 285349770 | 3405 | 3410 | 3410 | 3405 | 253 |
| 522 | 20231024 | 104400 | 284487760 | 3410 | 3400 | 3410 | 3400 | 158 |
| 523 | 20231024 | 104300 | 283950550 | 3400 | 3420 | 3420 | 3400 | 82 |
| 524 | 20231024 | 104200 | 283671710 | 3405 | 3405 | 3405 | 3405 | 134 |
| 525 | 20231024 | 104100 | 283215440 | 3400 | 3400 | 3400 | 3400 | 126 |
| 526 | 20231024 | 104000 | 282787040 | 3400 | 3380 | 3400 | 3380 | 2443 |
| 527 | 20231024 | 103900 | 274490780 | 3385 | 3380 | 3385 | 3380 | 1009 |
| 528 | 20231024 | 103800 | 271076030 | 3380 | 3380 | 3380 | 3380 | 1 |
| 529 | 20231024 | 103700 | 271072650 | 3380 | 3385 | 3385 | 3380 | 179 |
| 530 | 20231024 | 103600 | 270467525 | 3380 | 3385 | 3385 | 3380 | 104 |
| 531 | 20231024 | 103500 | 270115985 | 3380 | 3380 | 3380 | 3380 | 133 |
| 532 | 20231024 | 103400 | 269666445 | 3380 | 3380 | 3380 | 3380 | 228 |
| 533 | 20231024 | 103300 | 268895805 | 3385 | 3380 | 3385 | 3380 | 594 |
| 534 | 20231024 | 103200 | 266887980 | 3380 | 3395 | 3395 | 3380 | 4153 |
| 535 | 20231024 | 103100 | 252812910 | 3395 | 3400 | 3400 | 3395 | 152 |
| 536 | 20231024 | 103000 | 252296850 | 3395 | 3395 | 3395 | 3395 | 147 |
| 537 | 20231024 | 102900 | 251797785 | 3400 | 3395 | 3420 | 3395 | 1256 |
| 538 | 20231024 | 102800 | 247524770 | 3405 | 3405 | 3405 | 3405 | 0 |
| 539 | 20231024 | 102700 | 247524770 | 3405 | 3405 | 3405 | 3395 | 1508 |
| 540 | 20231024 | 102600 | 242404020 | 3410 | 3410 | 3410 | 3410 | 0 |
| 541 | 20231024 | 102500 | 242404020 | 3410 | 3400 | 3420 | 3400 | 299 |
| 542 | 20231024 | 102400 | 241386230 | 3395 | 3400 | 3405 | 3395 | 1418 |
| 543 | 20231024 | 102300 | 236571665 | 3400 | 3400 | 3400 | 3400 | 164 |
| 544 | 20231024 | 102200 | 236014065 | 3405 | 3395 | 3405 | 3395 | 144 |
| 545 | 20231024 | 102100 | 235525165 | 3410 | 3405 | 3410 | 3405 | 282 |
| 546 | 20231024 | 102000 | 234564945 | 3410 | 3400 | 3410 | 3395 | 2577 |
| 547 | 20231024 | 101900 | 225799205 | 3400 | 3400 | 3405 | 3400 | 1171 |
| 548 | 20231024 | 101800 | 221814700 | 3405 | 3410 | 3415 | 3405 | 205 |
| 549 | 20231024 | 101700 | 221116645 | 3425 | 3440 | 3440 | 3405 | 1636 |
| 550 | 20231024 | 101600 | 215504730 | 3430 | 3400 | 3430 | 3400 | 954 |
| 551 | 20231024 | 101500 | 212248850 | 3400 | 3400 | 3405 | 3400 | 2654 |
| 552 | 20231024 | 101400 | 203225135 | 3400 | 3420 | 3420 | 3400 | 9 |
| 553 | 20231024 | 101300 | 203194495 | 3400 | 3405 | 3420 | 3400 | 3172 |
| 554 | 20231024 | 101200 | 192376845 | 3405 | 3400 | 3405 | 3400 | 210 |
| 555 | 20231024 | 101100 | 191662830 | 3400 | 3400 | 3400 | 3400 | 1 |
| 556 | 20231024 | 101000 | 191659430 | 3400 | 3400 | 3405 | 3400 | 1195 |
| 557 | 20231024 | 100900 | 187592390 | 3400 | 3405 | 3405 | 3400 | 1271 |
| 558 | 20231024 | 100800 | 183270885 | 3405 | 3410 | 3410 | 3400 | 134 |
| 559 | 20231024 | 100700 | 182815270 | 3400 | 3400 | 3400 | 3400 | 157 |
| 560 | 20231024 | 100600 | 182281470 | 3410 | 3410 | 3410 | 3410 | 21 |
| 561 | 20231024 | 100500 | 182209860 | 3405 | 3405 | 3405 | 3405 | 191 |
| 562 | 20231024 | 100400 | 181559505 | 3410 | 3410 | 3410 | 3410 | 354 |
| 563 | 20231024 | 100300 | 180352365 | 3400 | 3410 | 3410 | 3400 | 161 |
| 564 | 20231024 | 100200 | 179804865 | 3410 | 3415 | 3415 | 3400 | 5065 |
| 565 | 20231024 | 100100 | 162531125 | 3420 | 3415 | 3420 | 3415 | 133 |
| 566 | 20231024 | 100000 | 162076415 | 3420 | 3420 | 3420 | 3415 | 771 |
| 567 | 20231024 | 095900 | 159441845 | 3420 | 3420 | 3420 | 3420 | 993 |
| 568 | 20231024 | 095800 | 156045785 | 3420 | 3430 | 3430 | 3420 | 2584 |
| 569 | 20231024 | 095700 | 147192160 | 3430 | 3435 | 3435 | 3430 | 2162 |
| 570 | 20231024 | 095600 | 139767965 | 3440 | 3440 | 3440 | 3440 | 1 |
| 571 | 20231024 | 095500 | 139764525 | 3445 | 3435 | 3445 | 3435 | 162 |
| 572 | 20231024 | 095400 | 139207835 | 3450 | 3445 | 3450 | 3440 | 2001 |
| 573 | 20231024 | 095300 | 132324355 | 3450 | 3455 | 3460 | 3450 | 5 |
| 574 | 20231024 | 095200 | 132307085 | 3460 | 3460 | 3460 | 3460 | 1 |
| 575 | 20231024 | 095100 | 132303625 | 3440 | 3445 | 3450 | 3440 | 2747 |
| 576 | 20231024 | 095000 | 122836255 | 3445 | 3440 | 3445 | 3440 | 833 |
| 577 | 20231024 | 094900 | 119967335 | 3445 | 3450 | 3450 | 3440 | 1179 |
| 578 | 20231024 | 094800 | 115911280 | 3445 | 3450 | 3450 | 3445 | 26 |
| 579 | 20231024 | 094700 | 115821660 | 3455 | 3455 | 3455 | 3455 | 1307 |
| 580 | 20231024 | 094600 | 111305975 | 3460 | 3460 | 3465 | 3460 | 206 |
| 581 | 20231024 | 094500 | 110593110 | 3460 | 3460 | 3460 | 3460 | 135 |
| 582 | 20231024 | 094400 | 110126010 | 3465 | 3465 | 3465 | 3465 | 21 |
| 583 | 20231024 | 094300 | 110053245 | 3460 | 3460 | 3460 | 3460 | 820 |
| 584 | 20231024 | 094200 | 107216045 | 3465 | 3470 | 3470 | 3465 | 449 |
| 585 | 20231024 | 094100 | 105659655 | 3475 | 3500 | 3500 | 3475 | 8568 |
| 586 | 20231024 | 094000 | 75784410 | 3505 | 3505 | 3505 | 3505 | 3 |
| 587 | 20231024 | 093900 | 75773895 | 3515 | 3515 | 3515 | 3515 | 0 |
| 588 | 20231024 | 093800 | 75773895 | 3515 | 3515 | 3515 | 3515 | 4 |
| 589 | 20231024 | 093700 | 75759835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 590 | 20231024 | 093600 | 75759835 | 3515 | 3515 | 3515 | 3515 | 0 |
| 591 | 20231024 | 093500 | 75759835 | 3515 | 3500 | 3515 | 3500 | 6 |
| 592 | 20231024 | 093400 | 75738820 | 3505 | 3505 | 3505 | 3505 | 0 |
| 593 | 20231024 | 093300 | 75738820 | 3505 | 3505 | 3505 | 3505 | 2 |
| 594 | 20231024 | 093200 | 75731810 | 3490 | 3490 | 3490 | 3490 | 38 |
| 595 | 20231024 | 093100 | 75599190 | 3490 | 3490 | 3490 | 3480 | 8 |
| 596 | 20231024 | 093000 | 75571280 | 3485 | 3480 | 3485 | 3480 | 1336 |
| 597 | 20231024 | 092900 | 70921995 | 3480 | 3490 | 3490 | 3480 | 206 |
| 598 | 20231024 | 092800 | 70205065 | 3490 | 3495 | 3500 | 3490 | 1623 |
| 599 | 20231024 | 092700 | 64532695 | 3495 | 3500 | 3510 | 3495 | 5298 |
| 600 | 20231024 | 092600 | 45957850 | 3500 | 3500 | 3500 | 3495 | 1653 |
| 601 | 20231024 | 092500 | 40176055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 602 | 20231024 | 092400 | 40176055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 603 | 20231024 | 092300 | 40176055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 604 | 20231024 | 092200 | 40176055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 605 | 20231024 | 092100 | 40176055 | 3510 | 3510 | 3510 | 3510 | 0 |
| 606 | 20231024 | 092000 | 40176055 | 3510 | 3510 | 3510 | 3510 | 2 |
| 607 | 20231024 | 091900 | 40169035 | 3515 | 3515 | 3515 | 3515 | 0 |
| 608 | 20231024 | 091800 | 40169035 | 3515 | 3500 | 3515 | 3500 | 285 |
| 609 | 20231024 | 091700 | 39170430 | 3500 | 3505 | 3505 | 3500 | 528 |
| 610 | 20231024 | 091600 | 37322375 | 3505 | 3505 | 3505 | 3505 | 0 |
| 611 | 20231024 | 091500 | 37322375 | 3505 | 3515 | 3515 | 3505 | 44 |
| 612 | 20231024 | 091400 | 37167760 | 3515 | 3510 | 3515 | 3510 | 1486 |
| 613 | 20231024 | 091300 | 31944475 | 3515 | 3520 | 3520 | 3515 | 448 |
| 614 | 20231024 | 091200 | 30369500 | 3520 | 3520 | 3520 | 3520 | 0 |
| 615 | 20231024 | 091100 | 30369500 | 3520 | 3520 | 3520 | 3520 | 50 |
| 616 | 20231024 | 091000 | 30193500 | 3520 | 3520 | 3520 | 3520 | 220 |
| 617 | 20231024 | 090900 | 29419100 | 3520 | 3520 | 3525 | 3520 | 1830 |
| 618 | 20231024 | 090800 | 22971790 | 3525 | 3520 | 3525 | 3520 | 2246 |
| 619 | 20231024 | 090700 | 15054765 | 3525 | 3495 | 3525 | 3495 | 1642 |
| 620 | 20231024 | 090600 | 9289420 | 3495 | 3495 | 3495 | 3495 | 0 |
| 621 | 20231024 | 090500 | 9289420 | 3495 | 3500 | 3500 | 3495 | 161 |
| 622 | 20231024 | 090400 | 8726720 | 3495 | 3495 | 3495 | 3495 | 0 |
| 623 | 20231024 | 090300 | 8726720 | 3495 | 3490 | 3495 | 3490 | 217 |
| 624 | 20231024 | 090200 | 7968705 | 3475 | 3500 | 3500 | 3475 | 101 |
| 625 | 20231024 | 090100 | 7617675 | 3525 | 3525 | 3525 | 3525 | 1 |
| 626 | 20231024 | 090000 | 7614150 | 3450 | 3450 | 3450 | 3450 | 2207 |