29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 185300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 3 | 20231024 | 185200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20231024 | 185100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20231024 | 185000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20231024 | 184900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20231024 | 184800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20231024 | 184700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20231024 | 184600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20231024 | 184500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20231024 | 184400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20231024 | 184300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20231024 | 184200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20231024 | 184100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20231024 | 184000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20231024 | 183900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20231024 | 183800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20231024 | 183700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20231024 | 183600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20231024 | 183500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20231024 | 183400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20231024 | 183300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20231024 | 183200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20231024 | 183100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20231024 | 183000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20231024 | 182900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20231024 | 182800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20231024 | 182700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20231024 | 182600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20231024 | 182500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20231024 | 182400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20231024 | 182300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 33 | 20231024 | 182200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20231024 | 182100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20231024 | 182000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20231024 | 181900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20231024 | 181800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20231024 | 181700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20231024 | 181600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20231024 | 181500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20231024 | 181400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20231024 | 181300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20231024 | 181200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20231024 | 181100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20231024 | 181000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20231024 | 180900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20231024 | 180800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20231024 | 180700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20231024 | 180600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20231024 | 180500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20231024 | 180400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20231024 | 180300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20231024 | 180200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20231024 | 180100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20231024 | 180000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20231024 | 175900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20231024 | 175800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20231024 | 175700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20231024 | 175600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20231024 | 175500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20231024 | 175400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20231024 | 175300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 63 | 20231024 | 175200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20231024 | 175100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20231024 | 175000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20231024 | 174900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20231024 | 174800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20231024 | 174700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20231024 | 174600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20231024 | 174500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20231024 | 174400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20231024 | 174300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20231024 | 174200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20231024 | 174100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20231024 | 174000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20231024 | 173900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20231024 | 173800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20231024 | 173700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20231024 | 173600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20231024 | 173500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20231024 | 173400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20231024 | 173300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20231024 | 173200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20231024 | 173100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20231024 | 173000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20231024 | 172900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20231024 | 172800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20231024 | 172700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20231024 | 172600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20231024 | 172500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20231024 | 172400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20231024 | 172300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 93 | 20231024 | 172200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20231024 | 172100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20231024 | 172000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20231024 | 171900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20231024 | 171800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20231024 | 171700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20231024 | 171600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20231024 | 171500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20231024 | 171400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20231024 | 171300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20231024 | 171200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20231024 | 171100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20231024 | 171000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20231024 | 170900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20231024 | 170800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20231024 | 170700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20231024 | 170600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20231024 | 170500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20231024 | 170400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20231024 | 170300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20231024 | 170200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20231024 | 170100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20231024 | 170000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20231024 | 165900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20231024 | 165800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20231024 | 165700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20231024 | 165600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20231024 | 165500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20231024 | 165400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20231024 | 165300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 123 | 20231024 | 165200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20231024 | 165100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20231024 | 165000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20231024 | 164900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20231024 | 164800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20231024 | 164700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20231024 | 164600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20231024 | 164500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20231024 | 164400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20231024 | 164300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20231024 | 164200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20231024 | 164100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20231024 | 164000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20231024 | 163900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20231024 | 163800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20231024 | 163700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20231024 | 163600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20231024 | 163500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20231024 | 163400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20231024 | 163300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20231024 | 163200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20231024 | 163100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20231024 | 163000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20231024 | 162900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20231024 | 162800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20231024 | 162700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20231024 | 162600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20231024 | 162500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20231024 | 162400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20231024 | 162300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 153 | 20231024 | 162200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20231024 | 162100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20231024 | 162000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20231024 | 161900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20231024 | 161800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20231024 | 161700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20231024 | 161600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20231024 | 161500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20231024 | 161400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20231024 | 161300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20231024 | 161200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20231024 | 161100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20231024 | 161000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20231024 | 160900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20231024 | 160800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20231024 | 160700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20231024 | 160600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20231024 | 160500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20231024 | 160400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20231024 | 160300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20231024 | 160200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20231024 | 160100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20231024 | 160000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20231024 | 155900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20231024 | 155800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20231024 | 155700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20231024 | 155600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20231024 | 155500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20231024 | 155400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20231024 | 155300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 183 | 20231024 | 155200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20231024 | 155100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20231024 | 155000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20231024 | 154900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20231024 | 154800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20231024 | 154700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20231024 | 154600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20231024 | 154500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20231024 | 154400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20231024 | 154300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20231024 | 154200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20231024 | 154100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20231024 | 154000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20231024 | 153900 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20231024 | 153800 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20231024 | 153700 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20231024 | 153600 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20231024 | 153500 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20231024 | 153400 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20231024 | 153300 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20231024 | 153200 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20231024 | 153100 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20231024 | 153000 | 1080485410 | 3685 | 3685 | 3685 | 3685 | 1760 |
| 206 | 20231024 | 152900 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20231024 | 152800 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20231024 | 152700 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20231024 | 152600 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20231024 | 152500 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20231024 | 152400 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20231024 | 152300 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 213 | 20231024 | 152200 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20231024 | 152100 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20231024 | 152000 | 1073999810 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20231024 | 151900 | 1073999810 | 3685 | 3690 | 3700 | 3680 | 2485 |
| 217 | 20231024 | 151800 | 1064816595 | 3690 | 3685 | 3690 | 3680 | 620 |
| 218 | 20231024 | 151700 | 1062534870 | 3680 | 3680 | 3690 | 3680 | 631 |
| 219 | 20231024 | 151600 | 1060207550 | 3690 | 3675 | 3690 | 3675 | 2816 |
| 220 | 20231024 | 151500 | 1049840335 | 3670 | 3675 | 3680 | 3670 | 840 |
| 221 | 20231024 | 151400 | 1046754630 | 3675 | 3685 | 3685 | 3675 | 74 |
| 222 | 20231024 | 151300 | 1046482670 | 3680 | 3675 | 3680 | 3675 | 724 |
| 223 | 20231024 | 151200 | 1043818760 | 3675 | 3680 | 3680 | 3675 | 146 |
| 224 | 20231024 | 151100 | 1043281845 | 3685 | 3680 | 3685 | 3675 | 1640 |
| 225 | 20231024 | 151000 | 1037245075 | 3680 | 3685 | 3685 | 3680 | 252 |
| 226 | 20231024 | 150900 | 1036317070 | 3680 | 3680 | 3680 | 3680 | 255 |
| 227 | 20231024 | 150800 | 1035378670 | 3680 | 3680 | 3680 | 3680 | 1537 |
| 228 | 20231024 | 150700 | 1029722510 | 3680 | 3685 | 3685 | 3680 | 423 |
| 229 | 20231024 | 150600 | 1028164620 | 3680 | 3685 | 3685 | 3680 | 446 |
| 230 | 20231024 | 150500 | 1026521475 | 3690 | 3680 | 3690 | 3670 | 778 |
| 231 | 20231024 | 150400 | 1023655660 | 3675 | 3675 | 3680 | 3675 | 773 |
| 232 | 20231024 | 150300 | 1020811705 | 3675 | 3675 | 3675 | 3670 | 382 |
| 233 | 20231024 | 150200 | 1019408035 | 3675 | 3675 | 3675 | 3675 | 94 |
| 234 | 20231024 | 150100 | 1019062585 | 3675 | 3680 | 3680 | 3675 | 74 |
| 235 | 20231024 | 150000 | 1018790630 | 3675 | 3670 | 3675 | 3665 | 648 |
| 236 | 20231024 | 145900 | 1016410765 | 3665 | 3665 | 3665 | 3665 | 408 |
| 237 | 20231024 | 145800 | 1014915445 | 3670 | 3670 | 3670 | 3670 | 75 |
| 238 | 20231024 | 145700 | 1014640195 | 3670 | 3675 | 3675 | 3670 | 651 |
| 239 | 20231024 | 145600 | 1012250935 | 3675 | 3675 | 3675 | 3675 | 273 |
| 240 | 20231024 | 145500 | 1011247660 | 3680 | 3675 | 3680 | 3675 | 771 |
| 241 | 20231024 | 145400 | 1008410450 | 3675 | 3675 | 3680 | 3675 | 271 |
| 242 | 20231024 | 145300 | 1007414000 | 3675 | 3680 | 3680 | 3675 | 257 |
| 243 | 20231024 | 145200 | 1006468760 | 3680 | 3685 | 3685 | 3680 | 83 |
| 244 | 20231024 | 145100 | 1006163290 | 3680 | 3680 | 3685 | 3675 | 974 |
| 245 | 20231024 | 145000 | 1002578870 | 3675 | 3670 | 3675 | 3670 | 756 |
| 246 | 20231024 | 144900 | 999800935 | 3675 | 3670 | 3675 | 3670 | 268 |
| 247 | 20231024 | 144800 | 998816290 | 3675 | 3670 | 3685 | 3670 | 4138 |
| 248 | 20231024 | 144700 | 983590815 | 3675 | 3665 | 3675 | 3665 | 268 |
| 249 | 20231024 | 144600 | 982607615 | 3670 | 3675 | 3675 | 3670 | 21 |
| 250 | 20231024 | 144500 | 982530540 | 3670 | 3670 | 3670 | 3670 | 319 |
| 251 | 20231024 | 144400 | 981359810 | 3675 | 3675 | 3675 | 3675 | 2 |
| 252 | 20231024 | 144300 | 981352460 | 3675 | 3670 | 3675 | 3670 | 1476 |
| 253 | 20231024 | 144200 | 975928800 | 3665 | 3660 | 3670 | 3660 | 1180 |
| 254 | 20231024 | 144100 | 971600175 | 3665 | 3665 | 3665 | 3665 | 83 |
| 255 | 20231024 | 144000 | 971295980 | 3670 | 3665 | 3670 | 3665 | 408 |
| 256 | 20231024 | 143900 | 969799035 | 3670 | 3655 | 3670 | 3655 | 497 |
| 257 | 20231024 | 143800 | 967979865 | 3660 | 3655 | 3660 | 3655 | 262 |
| 258 | 20231024 | 143700 | 967021160 | 3655 | 3660 | 3660 | 3655 | 43 |
| 259 | 20231024 | 143600 | 966863945 | 3660 | 3670 | 3675 | 3655 | 243 |
| 260 | 20231024 | 143500 | 965973065 | 3675 | 3660 | 3675 | 3655 | 179 |
| 261 | 20231024 | 143400 | 965317125 | 3675 | 3655 | 3675 | 3655 | 1769 |
| 262 | 20231024 | 143300 | 958817865 | 3665 | 3655 | 3670 | 3655 | 239 |
| 263 | 20231024 | 143200 | 957942855 | 3665 | 3660 | 3670 | 3655 | 734 |
| 264 | 20231024 | 143100 | 955253990 | 3670 | 3675 | 3675 | 3660 | 400 |
| 265 | 20231024 | 143000 | 953789965 | 3660 | 3675 | 3675 | 3660 | 589 |
| 266 | 20231024 | 142900 | 951630950 | 3675 | 3665 | 3675 | 3665 | 414 |
| 267 | 20231024 | 142800 | 950111715 | 3670 | 3675 | 3675 | 3670 | 161 |
| 268 | 20231024 | 142700 | 949520840 | 3680 | 3670 | 3680 | 3670 | 273 |
| 269 | 20231024 | 142600 | 948517510 | 3670 | 3670 | 3670 | 3670 | 121 |
| 270 | 20231024 | 142500 | 948073440 | 3675 | 3675 | 3675 | 3665 | 384 |
| 271 | 20231024 | 142400 | 946664955 | 3675 | 3685 | 3685 | 3675 | 266 |
| 272 | 20231024 | 142300 | 945686395 | 3680 | 3685 | 3685 | 3680 | 1127 |
| 273 | 20231024 | 142200 | 941535935 | 3690 | 3690 | 3690 | 3685 | 252 |
| 274 | 20231024 | 142100 | 940607300 | 3685 | 3685 | 3690 | 3685 | 885 |
| 275 | 20231024 | 142000 | 937342380 | 3690 | 3685 | 3690 | 3685 | 857 |
| 276 | 20231024 | 141900 | 934184325 | 3690 | 3675 | 3690 | 3675 | 5635 |
| 277 | 20231024 | 141800 | 913464295 | 3675 | 3665 | 3675 | 3665 | 452 |
| 278 | 20231024 | 141700 | 911805840 | 3670 | 3675 | 3675 | 3665 | 112 |
| 279 | 20231024 | 141600 | 911395260 | 3675 | 3670 | 3675 | 3670 | 521 |
| 280 | 20231024 | 141500 | 909482680 | 3665 | 3665 | 3665 | 3665 | 76 |
| 281 | 20231024 | 141400 | 909204140 | 3665 | 3665 | 3665 | 3665 | 169 |
| 282 | 20231024 | 141300 | 908584755 | 3665 | 3665 | 3670 | 3665 | 6 |
| 283 | 20231024 | 141200 | 908562760 | 3665 | 3665 | 3670 | 3665 | 231 |
| 284 | 20231024 | 141100 | 907715770 | 3670 | 3665 | 3670 | 3665 | 75 |
| 285 | 20231024 | 141000 | 907440890 | 3675 | 3665 | 3675 | 3665 | 173 |
| 286 | 20231024 | 140900 | 906806710 | 3665 | 3660 | 3675 | 3660 | 1358 |
| 287 | 20231024 | 140800 | 901824955 | 3665 | 3660 | 3665 | 3660 | 79 |
| 288 | 20231024 | 140700 | 901535810 | 3655 | 3665 | 3665 | 3655 | 1010 |
| 289 | 20231024 | 140600 | 897834260 | 3670 | 3665 | 3670 | 3665 | 394 |
| 290 | 20231024 | 140500 | 896389090 | 3670 | 3660 | 3670 | 3645 | 981 |
| 291 | 20231024 | 140400 | 892793935 | 3660 | 3650 | 3660 | 3650 | 31 |
| 292 | 20231024 | 140300 | 892680775 | 3655 | 3660 | 3665 | 3655 | 5749 |
| 293 | 20231024 | 140200 | 871663435 | 3655 | 3655 | 3655 | 3655 | 78 |
| 294 | 20231024 | 140100 | 871378345 | 3650 | 3650 | 3650 | 3650 | 161 |
| 295 | 20231024 | 140000 | 870790695 | 3660 | 3650 | 3660 | 3650 | 1162 |
| 296 | 20231024 | 135900 | 866549385 | 3655 | 3660 | 3660 | 3650 | 150 |
| 297 | 20231024 | 135800 | 866000880 | 3660 | 3650 | 3660 | 3650 | 173 |
| 298 | 20231024 | 135700 | 865369420 | 3660 | 3650 | 3660 | 3650 | 2909 |
| 299 | 20231024 | 135600 | 854725985 | 3655 | 3655 | 3655 | 3650 | 405 |
| 300 | 20231024 | 135500 | 853246125 | 3655 | 3650 | 3655 | 3640 | 2191 |
| 301 | 20231024 | 135400 | 845255480 | 3650 | 3645 | 3650 | 3645 | 168 |
| 302 | 20231024 | 135300 | 844643110 | 3645 | 3645 | 3645 | 3645 | 53 |
| 303 | 20231024 | 135200 | 844449925 | 3650 | 3640 | 3650 | 3640 | 624 |
| 304 | 20231024 | 135100 | 842175720 | 3645 | 3650 | 3650 | 3645 | 238 |
| 305 | 20231024 | 135000 | 841308185 | 3655 | 3655 | 3655 | 3655 | 1 |
| 306 | 20231024 | 134900 | 841304530 | 3660 | 3650 | 3660 | 3645 | 167 |
| 307 | 20231024 | 134800 | 840695795 | 3645 | 3650 | 3650 | 3645 | 74 |
| 308 | 20231024 | 134700 | 840426060 | 3645 | 3650 | 3650 | 3645 | 147 |
| 309 | 20231024 | 134600 | 839890240 | 3645 | 3645 | 3650 | 3645 | 80 |
| 310 | 20231024 | 134500 | 839598630 | 3645 | 3645 | 3645 | 3645 | 73 |
| 311 | 20231024 | 134400 | 839332545 | 3650 | 3650 | 3650 | 3650 | 95 |
| 312 | 20231024 | 134300 | 838985795 | 3655 | 3650 | 3655 | 3650 | 176 |
| 313 | 20231024 | 134200 | 838343390 | 3650 | 3650 | 3650 | 3650 | 73 |
| 314 | 20231024 | 134100 | 838076940 | 3660 | 3655 | 3660 | 3650 | 1605 |
| 315 | 20231024 | 134000 | 832218305 | 3660 | 3655 | 3660 | 3655 | 388 |
| 316 | 20231024 | 133900 | 830799155 | 3660 | 3660 | 3660 | 3660 | 1 |
| 317 | 20231024 | 133800 | 830795495 | 3655 | 3665 | 3665 | 3655 | 135 |
| 318 | 20231024 | 133700 | 830301710 | 3665 | 3655 | 3665 | 3655 | 561 |
| 319 | 20231024 | 133600 | 828248810 | 3655 | 3645 | 3655 | 3645 | 3355 |
| 320 | 20231024 | 133500 | 815991785 | 3640 | 3640 | 3645 | 3640 | 219 |
| 321 | 20231024 | 133400 | 815194260 | 3650 | 3650 | 3650 | 3650 | 0 |
| 322 | 20231024 | 133300 | 815194260 | 3650 | 3650 | 3650 | 3640 | 348 |
| 323 | 20231024 | 133200 | 813927155 | 3645 | 3645 | 3645 | 3645 | 146 |
| 324 | 20231024 | 133100 | 813394985 | 3645 | 3640 | 3645 | 3640 | 260 |
| 325 | 20231024 | 133000 | 812448445 | 3635 | 3645 | 3645 | 3635 | 374 |
| 326 | 20231024 | 132900 | 811087445 | 3640 | 3645 | 3645 | 3640 | 87 |
| 327 | 20231024 | 132800 | 810770695 | 3650 | 3645 | 3655 | 3645 | 156 |
| 328 | 20231024 | 132700 | 810202055 | 3645 | 3645 | 3645 | 3645 | 3 |
| 329 | 20231024 | 132600 | 810191120 | 3655 | 3650 | 3655 | 3645 | 157 |
| 330 | 20231024 | 132500 | 809618840 | 3655 | 3655 | 3655 | 3655 | 0 |
| 331 | 20231024 | 132400 | 809618840 | 3655 | 3645 | 3655 | 3645 | 306 |
| 332 | 20231024 | 132300 | 808503460 | 3650 | 3655 | 3655 | 3650 | 147 |
| 333 | 20231024 | 132200 | 807966905 | 3650 | 3655 | 3655 | 3650 | 74 |
| 334 | 20231024 | 132100 | 807696800 | 3650 | 3650 | 3655 | 3650 | 75 |
| 335 | 20231024 | 132000 | 807423045 | 3650 | 3645 | 3650 | 3645 | 2163 |
| 336 | 20231024 | 131900 | 799537040 | 3640 | 3635 | 3640 | 3635 | 307 |
| 337 | 20231024 | 131800 | 798419925 | 3645 | 3645 | 3645 | 3645 | 3 |
| 338 | 20231024 | 131700 | 798408990 | 3640 | 3640 | 3645 | 3640 | 169 |
| 339 | 20231024 | 131600 | 797793825 | 3640 | 3640 | 3640 | 3635 | 154 |
| 340 | 20231024 | 131500 | 797233630 | 3645 | 3645 | 3645 | 3645 | 12 |
| 341 | 20231024 | 131400 | 797189890 | 3635 | 3635 | 3635 | 3635 | 146 |
| 342 | 20231024 | 131300 | 796659180 | 3645 | 3635 | 3645 | 3635 | 1094 |
| 343 | 20231024 | 131200 | 792677375 | 3635 | 3625 | 3635 | 3625 | 2134 |
| 344 | 20231024 | 131100 | 784921130 | 3625 | 3630 | 3630 | 3625 | 110 |
| 345 | 20231024 | 131000 | 784522110 | 3635 | 3625 | 3635 | 3620 | 333 |
| 346 | 20231024 | 130900 | 783315340 | 3620 | 3620 | 3620 | 3620 | 73 |
| 347 | 20231024 | 130800 | 783051080 | 3625 | 3625 | 3625 | 3620 | 135 |
| 348 | 20231024 | 130700 | 782562070 | 3625 | 3625 | 3625 | 3625 | 73 |
| 349 | 20231024 | 130600 | 782297445 | 3635 | 3635 | 3635 | 3635 | 1 |
| 350 | 20231024 | 130500 | 782293810 | 3630 | 3630 | 3635 | 3630 | 233 |
| 351 | 20231024 | 130400 | 781448015 | 3625 | 3630 | 3630 | 3625 | 5 |
| 352 | 20231024 | 130300 | 781429880 | 3625 | 3625 | 3625 | 3620 | 665 |
| 353 | 20231024 | 130200 | 779021870 | 3625 | 3625 | 3630 | 3625 | 181 |
| 354 | 20231024 | 130100 | 778365740 | 3630 | 3625 | 3630 | 3625 | 109 |
| 355 | 20231024 | 130000 | 777970435 | 3635 | 3635 | 3635 | 3635 | 5 |
| 356 | 20231024 | 125900 | 777952260 | 3635 | 3630 | 3635 | 3630 | 471 |
| 357 | 20231024 | 125800 | 776242520 | 3635 | 3630 | 3640 | 3630 | 1967 |
| 358 | 20231024 | 125700 | 769101500 | 3625 | 3625 | 3625 | 3625 | 76 |
| 359 | 20231024 | 125600 | 768826000 | 3625 | 3625 | 3625 | 3625 | 144 |
| 360 | 20231024 | 125500 | 768304000 | 3625 | 3620 | 3625 | 3620 | 441 |
| 361 | 20231024 | 125400 | 766705740 | 3620 | 3620 | 3620 | 3620 | 215 |
| 362 | 20231024 | 125300 | 765927440 | 3620 | 3610 | 3625 | 3610 | 1089 |
| 363 | 20231024 | 125200 | 761995220 | 3610 | 3615 | 3615 | 3610 | 36 |
| 364 | 20231024 | 125100 | 761865105 | 3620 | 3620 | 3620 | 3620 | 9 |
| 365 | 20231024 | 125000 | 761832525 | 3625 | 3620 | 3625 | 3615 | 907 |
| 366 | 20231024 | 124900 | 758545800 | 3625 | 3620 | 3625 | 3615 | 1219 |
| 367 | 20231024 | 124800 | 754133380 | 3620 | 3615 | 3620 | 3615 | 74 |
| 368 | 20231024 | 124700 | 753865865 | 3615 | 3620 | 3620 | 3615 | 121 |
| 369 | 20231024 | 124600 | 753428210 | 3620 | 3615 | 3620 | 3615 | 648 |
| 370 | 20231024 | 124500 | 751082905 | 3620 | 3620 | 3620 | 3615 | 87 |
| 371 | 20231024 | 124400 | 750768370 | 3610 | 3610 | 3620 | 3610 | 250 |
| 372 | 20231024 | 124300 | 749865485 | 3615 | 3615 | 3615 | 3600 | 251 |
| 373 | 20231024 | 124200 | 748960205 | 3610 | 3615 | 3615 | 3610 | 74 |
| 374 | 20231024 | 124100 | 748693060 | 3610 | 3615 | 3615 | 3610 | 152 |
| 375 | 20231024 | 124000 | 748144335 | 3610 | 3610 | 3610 | 3610 | 108 |
| 376 | 20231024 | 123900 | 747754455 | 3610 | 3605 | 3610 | 3605 | 262 |
| 377 | 20231024 | 123800 | 746809815 | 3600 | 3600 | 3600 | 3600 | 161 |
| 378 | 20231024 | 123700 | 746230215 | 3605 | 3600 | 3605 | 3600 | 74 |
| 379 | 20231024 | 123600 | 745963810 | 3600 | 3600 | 3600 | 3600 | 193 |
| 380 | 20231024 | 123500 | 745269010 | 3600 | 3600 | 3600 | 3600 | 146 |
| 381 | 20231024 | 123400 | 744743410 | 3605 | 3605 | 3610 | 3605 | 601 |
| 382 | 20231024 | 123300 | 742576205 | 3610 | 3610 | 3610 | 3605 | 75 |
| 383 | 20231024 | 123200 | 742305820 | 3605 | 3605 | 3605 | 3605 | 146 |
| 384 | 20231024 | 123100 | 741779490 | 3610 | 3610 | 3610 | 3610 | 18 |
| 385 | 20231024 | 123000 | 741714510 | 3615 | 3610 | 3615 | 3610 | 91 |
| 386 | 20231024 | 122900 | 741385965 | 3610 | 3605 | 3610 | 3605 | 147 |
| 387 | 20231024 | 122800 | 740856025 | 3610 | 3610 | 3610 | 3610 | 71 |
| 388 | 20231024 | 122700 | 740599715 | 3615 | 3605 | 3615 | 3605 | 224 |
| 389 | 20231024 | 122600 | 739792145 | 3605 | 3605 | 3605 | 3605 | 7 |
| 390 | 20231024 | 122500 | 739766910 | 3610 | 3610 | 3610 | 3610 | 8 |
| 391 | 20231024 | 122400 | 739738030 | 3620 | 3605 | 3620 | 3605 | 167 |
| 392 | 20231024 | 122300 | 739135980 | 3610 | 3610 | 3615 | 3610 | 257 |
| 393 | 20231024 | 122200 | 738208190 | 3610 | 3610 | 3610 | 3610 | 164 |
| 394 | 20231024 | 122100 | 737616150 | 3600 | 3600 | 3600 | 3600 | 152 |
| 395 | 20231024 | 122000 | 737068950 | 3610 | 3600 | 3610 | 3600 | 25 |
| 396 | 20231024 | 121900 | 736978920 | 3595 | 3595 | 3600 | 3595 | 268 |
| 397 | 20231024 | 121800 | 736015395 | 3595 | 3595 | 3595 | 3595 | 78 |
| 398 | 20231024 | 121700 | 735734985 | 3595 | 3590 | 3595 | 3590 | 237 |
| 399 | 20231024 | 121600 | 734883790 | 3590 | 3590 | 3590 | 3590 | 166 |
| 400 | 20231024 | 121500 | 734287850 | 3595 | 3590 | 3595 | 3590 | 447 |
| 401 | 20231024 | 121400 | 732682750 | 3590 | 3595 | 3595 | 3590 | 87 |
| 402 | 20231024 | 121300 | 732370400 | 3590 | 3595 | 3595 | 3590 | 89 |
| 403 | 20231024 | 121200 | 732050810 | 3600 | 3600 | 3600 | 3595 | 76 |
| 404 | 20231024 | 121100 | 731777575 | 3600 | 3600 | 3600 | 3595 | 75 |
| 405 | 20231024 | 121000 | 731507940 | 3595 | 3595 | 3600 | 3595 | 147 |
| 406 | 20231024 | 120900 | 730979470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 407 | 20231024 | 120800 | 730979470 | 3595 | 3595 | 3595 | 3595 | 0 |
| 408 | 20231024 | 120700 | 730979470 | 3595 | 3595 | 3595 | 3595 | 219 |
| 409 | 20231024 | 120600 | 730192165 | 3595 | 3595 | 3595 | 3595 | 0 |
| 410 | 20231024 | 120500 | 730192165 | 3595 | 3595 | 3595 | 3595 | 229 |
| 411 | 20231024 | 120400 | 729368910 | 3610 | 3610 | 3610 | 3610 | 1 |
| 412 | 20231024 | 120300 | 729365300 | 3590 | 3590 | 3590 | 3590 | 360 |
| 413 | 20231024 | 120200 | 728072900 | 3600 | 3600 | 3600 | 3600 | 1 |
| 414 | 20231024 | 120100 | 728069300 | 3585 | 3590 | 3590 | 3585 | 800 |
| 415 | 20231024 | 120000 | 725201265 | 3590 | 3590 | 3590 | 3590 | 73 |
| 416 | 20231024 | 115900 | 724939195 | 3590 | 3590 | 3590 | 3590 | 73 |
| 417 | 20231024 | 115800 | 724677125 | 3595 | 3600 | 3600 | 3595 | 32 |
| 418 | 20231024 | 115700 | 724561990 | 3600 | 3600 | 3600 | 3600 | 0 |
| 419 | 20231024 | 115600 | 724561990 | 3600 | 3600 | 3600 | 3600 | 146 |
| 420 | 20231024 | 115500 | 724036390 | 3610 | 3600 | 3610 | 3600 | 1114 |
| 421 | 20231024 | 115400 | 720025980 | 3610 | 3605 | 3610 | 3605 | 148 |
| 422 | 20231024 | 115300 | 719492435 | 3605 | 3610 | 3610 | 3605 | 85 |
| 423 | 20231024 | 115200 | 719185960 | 3605 | 3605 | 3610 | 3605 | 186 |
| 424 | 20231024 | 115100 | 718515230 | 3610 | 3610 | 3610 | 3610 | 74 |
| 425 | 20231024 | 115000 | 718248090 | 3610 | 3605 | 3610 | 3605 | 83 |
| 426 | 20231024 | 114900 | 717948825 | 3605 | 3605 | 3610 | 3605 | 148 |
| 427 | 20231024 | 114800 | 717415275 | 3605 | 3610 | 3610 | 3605 | 76 |
| 428 | 20231024 | 114700 | 717141280 | 3610 | 3610 | 3610 | 3610 | 146 |
| 429 | 20231024 | 114600 | 716614220 | 3610 | 3610 | 3610 | 3610 | 10 |
| 430 | 20231024 | 114500 | 716578120 | 3615 | 3615 | 3615 | 3615 | 95 |
| 431 | 20231024 | 114400 | 716234695 | 3615 | 3615 | 3615 | 3615 | 173 |
| 432 | 20231024 | 114300 | 715609300 | 3615 | 3610 | 3615 | 3610 | 1073 |
| 433 | 20231024 | 114200 | 711730770 | 3605 | 3605 | 3605 | 3600 | 957 |
| 434 | 20231024 | 114100 | 708281590 | 3605 | 3605 | 3615 | 3605 | 47 |
| 435 | 20231024 | 114000 | 708112145 | 3605 | 3605 | 3605 | 3605 | 152 |
| 436 | 20231024 | 113900 | 707564185 | 3605 | 3600 | 3605 | 3600 | 7422 |
| 437 | 20231024 | 113800 | 680808740 | 3600 | 3600 | 3600 | 3600 | 73 |
| 438 | 20231024 | 113700 | 680545940 | 3600 | 3600 | 3600 | 3600 | 146 |
| 439 | 20231024 | 113600 | 680020340 | 3600 | 3600 | 3600 | 3600 | 273 |
| 440 | 20231024 | 113500 | 679037540 | 3600 | 3600 | 3600 | 3600 | 73 |
| 441 | 20231024 | 113400 | 678774740 | 3600 | 3605 | 3605 | 3600 | 862 |
| 442 | 20231024 | 113300 | 675667960 | 3600 | 3605 | 3605 | 3600 | 2333 |
| 443 | 20231024 | 113200 | 667259360 | 3605 | 3585 | 3605 | 3585 | 6816 |
| 444 | 20231024 | 113100 | 642732270 | 3585 | 3585 | 3585 | 3585 | 73 |
| 445 | 20231024 | 113000 | 642470565 | 3595 | 3585 | 3595 | 3585 | 1888 |
| 446 | 20231024 | 112900 | 635694210 | 3590 | 3590 | 3590 | 3590 | 1505 |
| 447 | 20231024 | 112800 | 630291260 | 3590 | 3590 | 3595 | 3575 | 2148 |
| 448 | 20231024 | 112700 | 622609930 | 3595 | 3585 | 3595 | 3575 | 3132 |
| 449 | 20231024 | 112600 | 611379530 | 3590 | 3585 | 3590 | 3575 | 2652 |
| 450 | 20231024 | 112500 | 601884200 | 3585 | 3580 | 3585 | 3580 | 930 |
| 451 | 20231024 | 112400 | 598550515 | 3585 | 3580 | 3585 | 3580 | 174 |
| 452 | 20231024 | 112300 | 597927090 | 3580 | 3575 | 3580 | 3575 | 1545 |
| 453 | 20231024 | 112200 | 592396490 | 3575 | 3575 | 3575 | 3570 | 705 |
| 454 | 20231024 | 112100 | 589877605 | 3570 | 3575 | 3575 | 3570 | 111 |
| 455 | 20231024 | 112000 | 589481330 | 3570 | 3575 | 3575 | 3570 | 81 |
| 456 | 20231024 | 111900 | 589192120 | 3575 | 3575 | 3580 | 3575 | 101 |
| 457 | 20231024 | 111800 | 588831040 | 3575 | 3570 | 3575 | 3565 | 2130 |
| 458 | 20231024 | 111700 | 581236850 | 3570 | 3560 | 3575 | 3560 | 2258 |
| 459 | 20231024 | 111600 | 573175085 | 3560 | 3560 | 3560 | 3560 | 146 |
| 460 | 20231024 | 111500 | 572655325 | 3560 | 3555 | 3560 | 3555 | 525 |
| 461 | 20231024 | 111400 | 570787105 | 3540 | 3550 | 3550 | 3540 | 1230 |
| 462 | 20231024 | 111300 | 566422125 | 3550 | 3555 | 3555 | 3550 | 293 |
| 463 | 20231024 | 111200 | 565381875 | 3555 | 3550 | 3555 | 3545 | 1175 |
| 464 | 20231024 | 111100 | 561215020 | 3555 | 3540 | 3555 | 3540 | 303 |
| 465 | 20231024 | 111000 | 560140050 | 3550 | 3540 | 3550 | 3540 | 236 |
| 466 | 20231024 | 110900 | 559304590 | 3545 | 3550 | 3550 | 3545 | 2 |
| 467 | 20231024 | 110800 | 559297495 | 3535 | 3535 | 3540 | 3525 | 736 |
| 468 | 20231024 | 110700 | 556697790 | 3540 | 3540 | 3540 | 3535 | 259 |
| 469 | 20231024 | 110600 | 555781295 | 3550 | 3540 | 3550 | 3540 | 265 |
| 470 | 20231024 | 110500 | 554843185 | 3540 | 3535 | 3540 | 3535 | 164 |
| 471 | 20231024 | 110400 | 554263050 | 3540 | 3535 | 3540 | 3535 | 148 |
| 472 | 20231024 | 110300 | 553739860 | 3540 | 3540 | 3540 | 3535 | 79 |
| 473 | 20231024 | 110200 | 553460565 | 3555 | 3555 | 3555 | 3555 | 0 |
| 474 | 20231024 | 110100 | 553460565 | 3555 | 3555 | 3555 | 3555 | 0 |
| 475 | 20231024 | 110000 | 553460565 | 3555 | 3535 | 3555 | 3535 | 3 |
| 476 | 20231024 | 105900 | 553449940 | 3565 | 3540 | 3565 | 3540 | 454 |
| 477 | 20231024 | 105800 | 551841090 | 3540 | 3540 | 3540 | 3535 | 75 |
| 478 | 20231024 | 105700 | 551575955 | 3535 | 3520 | 3540 | 3520 | 2233 |
| 479 | 20231024 | 105600 | 543689000 | 3530 | 3525 | 3530 | 3525 | 403 |
| 480 | 20231024 | 105500 | 542268420 | 3530 | 3525 | 3530 | 3525 | 86 |
| 481 | 20231024 | 105400 | 541965265 | 3525 | 3525 | 3525 | 3525 | 408 |
| 482 | 20231024 | 105300 | 540527065 | 3530 | 3530 | 3530 | 3530 | 73 |
| 483 | 20231024 | 105200 | 540269375 | 3530 | 3530 | 3530 | 3530 | 73 |
| 484 | 20231024 | 105100 | 540011685 | 3540 | 3530 | 3540 | 3530 | 52 |
| 485 | 20231024 | 105000 | 539828115 | 3545 | 3530 | 3555 | 3530 | 271 |
| 486 | 20231024 | 104900 | 538871120 | 3525 | 3540 | 3560 | 3525 | 964 |
| 487 | 20231024 | 104800 | 535466040 | 3545 | 3535 | 3545 | 3520 | 5744 |
| 488 | 20231024 | 104700 | 515209360 | 3555 | 3555 | 3555 | 3555 | 1 |
| 489 | 20231024 | 104600 | 515205805 | 3535 | 3550 | 3560 | 3535 | 1139 |
| 490 | 20231024 | 104500 | 511175410 | 3560 | 3560 | 3560 | 3560 | 0 |
| 491 | 20231024 | 104400 | 511175410 | 3560 | 3530 | 3560 | 3530 | 1147 |
| 492 | 20231024 | 104300 | 507123570 | 3545 | 3545 | 3545 | 3545 | 3 |
| 493 | 20231024 | 104200 | 507112935 | 3545 | 3550 | 3550 | 3545 | 30 |
| 494 | 20231024 | 104100 | 507006580 | 3560 | 3545 | 3560 | 3545 | 2 |
| 495 | 20231024 | 104000 | 506999475 | 3570 | 3570 | 3570 | 3570 | 280 |
| 496 | 20231024 | 103900 | 505999875 | 3570 | 3530 | 3575 | 3530 | 1161 |
| 497 | 20231024 | 103800 | 501879225 | 3530 | 3530 | 3530 | 3525 | 163 |
| 498 | 20231024 | 103700 | 501304205 | 3525 | 3525 | 3535 | 3520 | 520 |
| 499 | 20231024 | 103600 | 499471200 | 3520 | 3520 | 3525 | 3520 | 1129 |
| 500 | 20231024 | 103500 | 495497115 | 3525 | 3530 | 3530 | 3525 | 462 |
| 501 | 20231024 | 103400 | 493868065 | 3535 | 3530 | 3540 | 3530 | 471 |
| 502 | 20231024 | 103300 | 492204860 | 3535 | 3530 | 3535 | 3525 | 777 |
| 503 | 20231024 | 103200 | 489462745 | 3530 | 3530 | 3530 | 3525 | 348 |
| 504 | 20231024 | 103100 | 488234670 | 3530 | 3525 | 3530 | 3520 | 731 |
| 505 | 20231024 | 103000 | 485658290 | 3520 | 3525 | 3525 | 3515 | 2623 |
| 506 | 20231024 | 102900 | 476430825 | 3530 | 3530 | 3530 | 3525 | 76 |
| 507 | 20231024 | 102800 | 476162910 | 3530 | 3530 | 3530 | 3520 | 682 |
| 508 | 20231024 | 102700 | 473757735 | 3525 | 3525 | 3530 | 3520 | 3299 |
| 509 | 20231024 | 102600 | 462135030 | 3535 | 3535 | 3535 | 3535 | 0 |
| 510 | 20231024 | 102500 | 462135030 | 3535 | 3535 | 3535 | 3530 | 1734 |
| 511 | 20231024 | 102400 | 456013995 | 3530 | 3530 | 3535 | 3530 | 340 |
| 512 | 20231024 | 102300 | 454813325 | 3535 | 3535 | 3540 | 3535 | 256 |
| 513 | 20231024 | 102200 | 453908360 | 3535 | 3535 | 3540 | 3535 | 2966 |
| 514 | 20231024 | 102100 | 443423535 | 3540 | 3545 | 3550 | 3540 | 4104 |
| 515 | 20231024 | 102000 | 428881120 | 3550 | 3545 | 3550 | 3545 | 640 |
| 516 | 20231024 | 101900 | 426612295 | 3545 | 3550 | 3550 | 3545 | 1313 |
| 517 | 20231024 | 101800 | 421951175 | 3550 | 3555 | 3555 | 3550 | 449 |
| 518 | 20231024 | 101700 | 420357210 | 3550 | 3550 | 3550 | 3550 | 5 |
| 519 | 20231024 | 101600 | 420339460 | 3560 | 3555 | 3560 | 3550 | 1687 |
| 520 | 20231024 | 101500 | 414341925 | 3560 | 3560 | 3565 | 3560 | 1985 |
| 521 | 20231024 | 101400 | 407275320 | 3565 | 3560 | 3565 | 3560 | 95 |
| 522 | 20231024 | 101300 | 406937095 | 3565 | 3565 | 3565 | 3560 | 388 |
| 523 | 20231024 | 101200 | 405555560 | 3560 | 3565 | 3565 | 3560 | 167 |
| 524 | 20231024 | 101100 | 404960630 | 3565 | 3565 | 3570 | 3565 | 576 |
| 525 | 20231024 | 101000 | 402907180 | 3565 | 3570 | 3570 | 3565 | 2681 |
| 526 | 20231024 | 100900 | 393336935 | 3570 | 3570 | 3575 | 3570 | 203 |
| 527 | 20231024 | 100800 | 392612090 | 3575 | 3570 | 3575 | 3570 | 979 |
| 528 | 20231024 | 100700 | 389112535 | 3575 | 3575 | 3585 | 3575 | 1179 |
| 529 | 20231024 | 100600 | 384895725 | 3585 | 3575 | 3585 | 3575 | 274 |
| 530 | 20231024 | 100500 | 383915130 | 3580 | 3570 | 3580 | 3570 | 238 |
| 531 | 20231024 | 100400 | 383065185 | 3575 | 3575 | 3580 | 3565 | 1040 |
| 532 | 20231024 | 100300 | 379352320 | 3575 | 3575 | 3580 | 3575 | 747 |
| 533 | 20231024 | 100200 | 376681770 | 3575 | 3580 | 3580 | 3575 | 1431 |
| 534 | 20231024 | 100100 | 371563775 | 3575 | 3580 | 3580 | 3575 | 77 |
| 535 | 20231024 | 100000 | 371288480 | 3575 | 3575 | 3585 | 3575 | 180 |
| 536 | 20231024 | 095900 | 370644640 | 3575 | 3585 | 3585 | 3575 | 637 |
| 537 | 20231024 | 095800 | 368365530 | 3580 | 3580 | 3585 | 3580 | 1209 |
| 538 | 20231024 | 095700 | 364037305 | 3580 | 3580 | 3585 | 3580 | 247 |
| 539 | 20231024 | 095600 | 363152540 | 3580 | 3585 | 3585 | 3580 | 1403 |
| 540 | 20231024 | 095500 | 358129295 | 3585 | 3580 | 3585 | 3580 | 82 |
| 541 | 20231024 | 095400 | 357835730 | 3585 | 3585 | 3585 | 3580 | 630 |
| 542 | 20231024 | 095300 | 355577545 | 3585 | 3585 | 3585 | 3580 | 137 |
| 543 | 20231024 | 095200 | 355087075 | 3580 | 3585 | 3585 | 3580 | 2571 |
| 544 | 20231024 | 095100 | 345871750 | 3590 | 3585 | 3590 | 3585 | 1314 |
| 545 | 20231024 | 095000 | 341160940 | 3590 | 3585 | 3590 | 3585 | 374 |
| 546 | 20231024 | 094900 | 339818645 | 3585 | 3605 | 3605 | 3585 | 7226 |
| 547 | 20231024 | 094800 | 313851960 | 3600 | 3600 | 3610 | 3600 | 2242 |
| 548 | 20231024 | 094700 | 305780005 | 3600 | 3610 | 3610 | 3600 | 2513 |
| 549 | 20231024 | 094600 | 296729760 | 3610 | 3605 | 3610 | 3605 | 774 |
| 550 | 20231024 | 094500 | 293939485 | 3610 | 3595 | 3610 | 3595 | 414 |
| 551 | 20231024 | 094400 | 292448975 | 3600 | 3595 | 3600 | 3595 | 86 |
| 552 | 20231024 | 094300 | 292139800 | 3600 | 3605 | 3605 | 3595 | 1469 |
| 553 | 20231024 | 094200 | 286851805 | 3600 | 3615 | 3615 | 3595 | 12776 |
| 554 | 20231024 | 094100 | 240831555 | 3610 | 3625 | 3625 | 3605 | 4875 |
| 555 | 20231024 | 094000 | 223256705 | 3605 | 3605 | 3610 | 3605 | 3976 |
| 556 | 20231024 | 093900 | 208923200 | 3610 | 3615 | 3615 | 3605 | 2289 |
| 557 | 20231024 | 093800 | 200668280 | 3625 | 3610 | 3625 | 3600 | 655 |
| 558 | 20231024 | 093700 | 198304185 | 3605 | 3610 | 3610 | 3605 | 4959 |
| 559 | 20231024 | 093600 | 180425875 | 3610 | 3610 | 3630 | 3610 | 2344 |
| 560 | 20231024 | 093500 | 171963300 | 3605 | 3625 | 3625 | 3605 | 3177 |
| 561 | 20231024 | 093400 | 160484370 | 3630 | 3620 | 3630 | 3620 | 303 |
| 562 | 20231024 | 093300 | 159386460 | 3620 | 3625 | 3625 | 3615 | 33 |
| 563 | 20231024 | 093200 | 159267025 | 3625 | 3625 | 3630 | 3625 | 121 |
| 564 | 20231024 | 093100 | 158828180 | 3630 | 3625 | 3630 | 3615 | 573 |
| 565 | 20231024 | 093000 | 156753960 | 3615 | 3620 | 3630 | 3615 | 154 |
| 566 | 20231024 | 092900 | 156196335 | 3610 | 3615 | 3625 | 3610 | 584 |
| 567 | 20231024 | 092800 | 154085260 | 3620 | 3625 | 3625 | 3620 | 384 |
| 568 | 20231024 | 092700 | 152695130 | 3620 | 3615 | 3630 | 3615 | 240 |
| 569 | 20231024 | 092600 | 151826825 | 3630 | 3605 | 3630 | 3605 | 5110 |
| 570 | 20231024 | 092500 | 133282365 | 3615 | 3620 | 3620 | 3605 | 2836 |
| 571 | 20231024 | 092400 | 123050420 | 3620 | 3625 | 3625 | 3615 | 993 |
| 572 | 20231024 | 092300 | 119457890 | 3630 | 3620 | 3630 | 3620 | 92 |
| 573 | 20231024 | 092200 | 119124745 | 3625 | 3610 | 3625 | 3610 | 1728 |
| 574 | 20231024 | 092100 | 112869525 | 3615 | 3620 | 3620 | 3610 | 96 |
| 575 | 20231024 | 092000 | 112522340 | 3625 | 3615 | 3625 | 3610 | 3110 |
| 576 | 20231024 | 091900 | 101285040 | 3620 | 3620 | 3625 | 3615 | 808 |
| 577 | 20231024 | 091800 | 98361700 | 3630 | 3630 | 3630 | 3620 | 178 |
| 578 | 20231024 | 091700 | 97716495 | 3620 | 3635 | 3650 | 3620 | 629 |
| 579 | 20231024 | 091600 | 95433510 | 3635 | 3650 | 3650 | 3635 | 1933 |
| 580 | 20231024 | 091500 | 88394655 | 3650 | 3650 | 3650 | 3645 | 280 |
| 581 | 20231024 | 091400 | 87373250 | 3650 | 3650 | 3650 | 3645 | 1076 |
| 582 | 20231024 | 091300 | 83445910 | 3660 | 3650 | 3665 | 3650 | 117 |
| 583 | 20231024 | 091200 | 83017300 | 3665 | 3660 | 3670 | 3650 | 133 |
| 584 | 20231024 | 091100 | 82530385 | 3665 | 3640 | 3665 | 3640 | 240 |
| 585 | 20231024 | 091000 | 81653430 | 3655 | 3655 | 3670 | 3640 | 229 |
| 586 | 20231024 | 090900 | 80816685 | 3675 | 3665 | 3675 | 3660 | 2315 |
| 587 | 20231024 | 090800 | 72321305 | 3665 | 3670 | 3685 | 3665 | 554 |
| 588 | 20231024 | 090700 | 70290355 | 3690 | 3685 | 3690 | 3670 | 3809 |
| 589 | 20231024 | 090600 | 56273860 | 3680 | 3695 | 3705 | 3680 | 4210 |
| 590 | 20231024 | 090500 | 40764055 | 3700 | 3705 | 3710 | 3695 | 763 |
| 591 | 20231024 | 090400 | 37939760 | 3705 | 3700 | 3705 | 3685 | 5272 |
| 592 | 20231024 | 090300 | 18422775 | 3705 | 3680 | 3705 | 3680 | 1060 |
| 593 | 20231024 | 090200 | 14505910 | 3705 | 3705 | 3710 | 3680 | 627 |
| 594 | 20231024 | 090100 | 12190100 | 3705 | 3695 | 3705 | 3695 | 1479 |
| 595 | 20231024 | 090000 | 6721185 | 3700 | 3665 | 3705 | 3650 | 1262 |