30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 193300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 3 | 20231024 | 193200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 4 | 20231024 | 193100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 5 | 20231024 | 193000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 6 | 20231024 | 192900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 7 | 20231024 | 192800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 8 | 20231024 | 192700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 9 | 20231024 | 192600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 10 | 20231024 | 192500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 11 | 20231024 | 192400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 12 | 20231024 | 192300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 13 | 20231024 | 192200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 14 | 20231024 | 192100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 15 | 20231024 | 192000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 16 | 20231024 | 191900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 17 | 20231024 | 191800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 18 | 20231024 | 191700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 19 | 20231024 | 191600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 20 | 20231024 | 191500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 21 | 20231024 | 191400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 22 | 20231024 | 191300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 23 | 20231024 | 191200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 24 | 20231024 | 191100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 25 | 20231024 | 191000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 26 | 20231024 | 190900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 27 | 20231024 | 190800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 28 | 20231024 | 190700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 29 | 20231024 | 190600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 30 | 20231024 | 190500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 31 | 20231024 | 190400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 32 | 20231024 | 190300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 33 | 20231024 | 190200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 34 | 20231024 | 190100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 35 | 20231024 | 190000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 36 | 20231024 | 185900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 37 | 20231024 | 185800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 38 | 20231024 | 185700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 39 | 20231024 | 185600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 40 | 20231024 | 185500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 41 | 20231024 | 185400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 42 | 20231024 | 185300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 43 | 20231024 | 185200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 44 | 20231024 | 185100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 45 | 20231024 | 185000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 46 | 20231024 | 184900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 47 | 20231024 | 184800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 48 | 20231024 | 184700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 49 | 20231024 | 184600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 50 | 20231024 | 184500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 51 | 20231024 | 184400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 52 | 20231024 | 184300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 53 | 20231024 | 184200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 54 | 20231024 | 184100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 55 | 20231024 | 184000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 56 | 20231024 | 183900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 57 | 20231024 | 183800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 58 | 20231024 | 183700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 59 | 20231024 | 183600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 60 | 20231024 | 183500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 61 | 20231024 | 183400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 62 | 20231024 | 183300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 63 | 20231024 | 183200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 64 | 20231024 | 183100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 65 | 20231024 | 183000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 66 | 20231024 | 182900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 67 | 20231024 | 182800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 68 | 20231024 | 182700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 69 | 20231024 | 182600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 70 | 20231024 | 182500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 71 | 20231024 | 182400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 72 | 20231024 | 182300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 73 | 20231024 | 182200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 74 | 20231024 | 182100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 75 | 20231024 | 182000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 76 | 20231024 | 181900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 77 | 20231024 | 181800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 78 | 20231024 | 181700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 79 | 20231024 | 181600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 80 | 20231024 | 181500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 81 | 20231024 | 181400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 82 | 20231024 | 181300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 83 | 20231024 | 181200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 84 | 20231024 | 181100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 85 | 20231024 | 181000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 86 | 20231024 | 180900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 87 | 20231024 | 180800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 88 | 20231024 | 180700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 89 | 20231024 | 180600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 90 | 20231024 | 180500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 91 | 20231024 | 180400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 92 | 20231024 | 180300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 93 | 20231024 | 180200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 94 | 20231024 | 180100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 95 | 20231024 | 180000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 96 | 20231024 | 175900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 97 | 20231024 | 175800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 98 | 20231024 | 175700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 99 | 20231024 | 175600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 100 | 20231024 | 175500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 101 | 20231024 | 175400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 102 | 20231024 | 175300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 103 | 20231024 | 175200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 104 | 20231024 | 175100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 105 | 20231024 | 175000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 106 | 20231024 | 174900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 107 | 20231024 | 174800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 108 | 20231024 | 174700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 109 | 20231024 | 174600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 110 | 20231024 | 174500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 111 | 20231024 | 174400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 112 | 20231024 | 174300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 113 | 20231024 | 174200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 114 | 20231024 | 174100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 115 | 20231024 | 174000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 116 | 20231024 | 173900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 117 | 20231024 | 173800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 118 | 20231024 | 173700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 119 | 20231024 | 173600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 120 | 20231024 | 173500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 121 | 20231024 | 173400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 122 | 20231024 | 173300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 123 | 20231024 | 173200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 124 | 20231024 | 173100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 125 | 20231024 | 173000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 126 | 20231024 | 172900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 127 | 20231024 | 172800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 128 | 20231024 | 172700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 129 | 20231024 | 172600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 130 | 20231024 | 172500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 131 | 20231024 | 172400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 132 | 20231024 | 172300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 133 | 20231024 | 172200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 134 | 20231024 | 172100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 135 | 20231024 | 172000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 136 | 20231024 | 171900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 137 | 20231024 | 171800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 138 | 20231024 | 171700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 139 | 20231024 | 171600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 140 | 20231024 | 171500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 141 | 20231024 | 171400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 142 | 20231024 | 171300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 143 | 20231024 | 171200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 144 | 20231024 | 171100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 145 | 20231024 | 171000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 146 | 20231024 | 170900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 147 | 20231024 | 170800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 148 | 20231024 | 170700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 149 | 20231024 | 170600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 150 | 20231024 | 170500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 151 | 20231024 | 170400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 152 | 20231024 | 170300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 153 | 20231024 | 170200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 154 | 20231024 | 170100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 155 | 20231024 | 170000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 156 | 20231024 | 165900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 157 | 20231024 | 165800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 158 | 20231024 | 165700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 159 | 20231024 | 165600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 160 | 20231024 | 165500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 161 | 20231024 | 165400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 162 | 20231024 | 165300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 163 | 20231024 | 165200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 164 | 20231024 | 165100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 165 | 20231024 | 165000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 166 | 20231024 | 164900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 167 | 20231024 | 164800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 168 | 20231024 | 164700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 169 | 20231024 | 164600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 170 | 20231024 | 164500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 171 | 20231024 | 164400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 172 | 20231024 | 164300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 173 | 20231024 | 164200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 174 | 20231024 | 164100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 175 | 20231024 | 164000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 176 | 20231024 | 163900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 177 | 20231024 | 163800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 178 | 20231024 | 163700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 179 | 20231024 | 163600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 180 | 20231024 | 163500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 181 | 20231024 | 163400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 182 | 20231024 | 163300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 183 | 20231024 | 163200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 184 | 20231024 | 163100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 185 | 20231024 | 163000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 186 | 20231024 | 162900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 187 | 20231024 | 162800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 188 | 20231024 | 162700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 189 | 20231024 | 162600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 190 | 20231024 | 162500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 191 | 20231024 | 162400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 192 | 20231024 | 162300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 193 | 20231024 | 162200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 194 | 20231024 | 162100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 195 | 20231024 | 162000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 196 | 20231024 | 161900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 197 | 20231024 | 161800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 198 | 20231024 | 161700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 199 | 20231024 | 161600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 200 | 20231024 | 161500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 201 | 20231024 | 161400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 202 | 20231024 | 161300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 203 | 20231024 | 161200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 204 | 20231024 | 161100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 205 | 20231024 | 161000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 206 | 20231024 | 160900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 207 | 20231024 | 160800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 208 | 20231024 | 160700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20231024 | 160600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 210 | 20231024 | 160500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 211 | 20231024 | 160400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 212 | 20231024 | 160300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 213 | 20231024 | 160200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 214 | 20231024 | 160100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 215 | 20231024 | 160000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 216 | 20231024 | 155900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 217 | 20231024 | 155800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 218 | 20231024 | 155700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 219 | 20231024 | 155600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 220 | 20231024 | 155500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 221 | 20231024 | 155400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 222 | 20231024 | 155300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 223 | 20231024 | 155200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 224 | 20231024 | 155100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 225 | 20231024 | 155000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 226 | 20231024 | 154900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 227 | 20231024 | 154800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 228 | 20231024 | 154700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 229 | 20231024 | 154600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 230 | 20231024 | 154500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 231 | 20231024 | 154400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 232 | 20231024 | 154300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 233 | 20231024 | 154200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 234 | 20231024 | 154100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 235 | 20231024 | 154000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 236 | 20231024 | 153900 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 237 | 20231024 | 153800 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 238 | 20231024 | 153700 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 239 | 20231024 | 153600 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 240 | 20231024 | 153500 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 241 | 20231024 | 153400 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 242 | 20231024 | 153300 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 243 | 20231024 | 153200 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 244 | 20231024 | 153100 | 732170015 | 4505 | 4505 | 4505 | 4505 | 0 |
| 245 | 20231024 | 153000 | 732170015 | 4505 | 4505 | 4505 | 4505 | 5553 |
| 246 | 20231024 | 152900 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 247 | 20231024 | 152800 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 248 | 20231024 | 152700 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 249 | 20231024 | 152600 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 250 | 20231024 | 152500 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 251 | 20231024 | 152400 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 252 | 20231024 | 152300 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 253 | 20231024 | 152200 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 254 | 20231024 | 152100 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 255 | 20231024 | 152000 | 707153750 | 4520 | 4520 | 4520 | 4520 | 0 |
| 256 | 20231024 | 151900 | 707153750 | 4520 | 4525 | 4535 | 4520 | 775 |
| 257 | 20231024 | 151800 | 703643255 | 4525 | 4505 | 4525 | 4505 | 1336 |
| 258 | 20231024 | 151700 | 697611640 | 4505 | 4490 | 4505 | 4490 | 194 |
| 259 | 20231024 | 151600 | 696740130 | 4505 | 4500 | 4510 | 4500 | 2102 |
| 260 | 20231024 | 151500 | 687275265 | 4485 | 4485 | 4485 | 4485 | 166 |
| 261 | 20231024 | 151400 | 686530755 | 4485 | 4485 | 4485 | 4485 | 158 |
| 262 | 20231024 | 151300 | 685822125 | 4510 | 4505 | 4510 | 4505 | 100 |
| 263 | 20231024 | 151200 | 685371280 | 4500 | 4485 | 4500 | 4485 | 162 |
| 264 | 20231024 | 151100 | 684644695 | 4485 | 4500 | 4500 | 4485 | 172 |
| 265 | 20231024 | 151000 | 683873125 | 4510 | 4510 | 4510 | 4510 | 10 |
| 266 | 20231024 | 150900 | 683828025 | 4485 | 4490 | 4490 | 4485 | 642 |
| 267 | 20231024 | 150800 | 680946075 | 4490 | 4505 | 4505 | 4490 | 171 |
| 268 | 20231024 | 150700 | 680178105 | 4490 | 4490 | 4490 | 4490 | 163 |
| 269 | 20231024 | 150600 | 679446235 | 4485 | 4485 | 4485 | 4485 | 0 |
| 270 | 20231024 | 150500 | 679446235 | 4485 | 4485 | 4485 | 4485 | 161 |
| 271 | 20231024 | 150400 | 678724150 | 4480 | 4480 | 4480 | 4480 | 163 |
| 272 | 20231024 | 150300 | 677993910 | 4500 | 4500 | 4500 | 4500 | 21 |
| 273 | 20231024 | 150200 | 677899410 | 4475 | 4490 | 4490 | 4475 | 158 |
| 274 | 20231024 | 150100 | 677192210 | 4475 | 4480 | 4480 | 4475 | 162 |
| 275 | 20231024 | 150000 | 676467020 | 4500 | 4500 | 4500 | 4500 | 78 |
| 276 | 20231024 | 145900 | 676116020 | 4500 | 4500 | 4500 | 4500 | 948 |
| 277 | 20231024 | 145800 | 671850020 | 4500 | 4495 | 4500 | 4480 | 1383 |
| 278 | 20231024 | 145700 | 665627100 | 4470 | 4475 | 4475 | 4470 | 159 |
| 279 | 20231024 | 145600 | 664915655 | 4500 | 4500 | 4500 | 4500 | 55 |
| 280 | 20231024 | 145500 | 664668155 | 4470 | 4500 | 4500 | 4470 | 187 |
| 281 | 20231024 | 145400 | 663831270 | 4510 | 4500 | 4510 | 4500 | 538 |
| 282 | 20231024 | 145300 | 661409560 | 4510 | 4500 | 4510 | 4500 | 148 |
| 283 | 20231024 | 145200 | 660742775 | 4500 | 4490 | 4500 | 4470 | 749 |
| 284 | 20231024 | 145100 | 657377300 | 4490 | 4490 | 4490 | 4470 | 255 |
| 285 | 20231024 | 145000 | 656234890 | 4485 | 4460 | 4485 | 4455 | 1391 |
| 286 | 20231024 | 144900 | 650003060 | 4480 | 4480 | 4480 | 4480 | 20 |
| 287 | 20231024 | 144800 | 649913460 | 4460 | 4480 | 4480 | 4460 | 169 |
| 288 | 20231024 | 144700 | 649159580 | 4455 | 4465 | 4465 | 4455 | 159 |
| 289 | 20231024 | 144600 | 648450275 | 4480 | 4480 | 4480 | 4480 | 0 |
| 290 | 20231024 | 144500 | 648450275 | 4480 | 4455 | 4480 | 4450 | 1177 |
| 291 | 20231024 | 144400 | 643210785 | 4455 | 4455 | 4455 | 4455 | 161 |
| 292 | 20231024 | 144300 | 642493530 | 4455 | 4455 | 4455 | 4455 | 1 |
| 293 | 20231024 | 144200 | 642489075 | 4455 | 4480 | 4480 | 4455 | 270 |
| 294 | 20231024 | 144100 | 641282955 | 4450 | 4455 | 4455 | 4450 | 160 |
| 295 | 20231024 | 144000 | 640570780 | 4455 | 4455 | 4455 | 4455 | 161 |
| 296 | 20231024 | 143900 | 639853525 | 4485 | 4480 | 4485 | 4480 | 10 |
| 297 | 20231024 | 143800 | 639808685 | 4455 | 4475 | 4480 | 4455 | 224 |
| 298 | 20231024 | 143700 | 638809285 | 4455 | 4455 | 4475 | 4455 | 165 |
| 299 | 20231024 | 143600 | 638074190 | 4450 | 4450 | 4450 | 4450 | 0 |
| 300 | 20231024 | 143500 | 638074190 | 4450 | 4450 | 4450 | 4450 | 159 |
| 301 | 20231024 | 143400 | 637366640 | 4450 | 4450 | 4450 | 4450 | 161 |
| 302 | 20231024 | 143300 | 636650190 | 4475 | 4475 | 4475 | 4475 | 2 |
| 303 | 20231024 | 143200 | 636641240 | 4475 | 4475 | 4475 | 4450 | 280 |
| 304 | 20231024 | 143100 | 635391985 | 4455 | 4460 | 4460 | 4455 | 160 |
| 305 | 20231024 | 143000 | 634679045 | 4455 | 4455 | 4455 | 4455 | 161 |
| 306 | 20231024 | 142900 | 633961790 | 4450 | 4450 | 4450 | 4450 | 0 |
| 307 | 20231024 | 142800 | 633961790 | 4450 | 4450 | 4450 | 4450 | 161 |
| 308 | 20231024 | 142700 | 633245340 | 4475 | 4445 | 4475 | 4445 | 206 |
| 309 | 20231024 | 142600 | 632328560 | 4465 | 4465 | 4465 | 4465 | 3 |
| 310 | 20231024 | 142500 | 632315165 | 4440 | 4465 | 4465 | 4440 | 160 |
| 311 | 20231024 | 142400 | 631604200 | 4445 | 4445 | 4445 | 4440 | 164 |
| 312 | 20231024 | 142300 | 630875280 | 4445 | 4445 | 4445 | 4445 | 162 |
| 313 | 20231024 | 142200 | 630155190 | 4465 | 4465 | 4465 | 4465 | 1 |
| 314 | 20231024 | 142100 | 630150725 | 4440 | 4445 | 4445 | 4440 | 161 |
| 315 | 20231024 | 142000 | 629435525 | 4460 | 4445 | 4460 | 4445 | 160 |
| 316 | 20231024 | 141900 | 628724310 | 4440 | 4460 | 4460 | 4440 | 1470 |
| 317 | 20231024 | 141800 | 622182130 | 4450 | 4460 | 4460 | 4450 | 162 |
| 318 | 20231024 | 141700 | 621461020 | 4460 | 4460 | 4460 | 4450 | 163 |
| 319 | 20231024 | 141600 | 620734100 | 4460 | 4460 | 4460 | 4460 | 400 |
| 320 | 20231024 | 141500 | 618950100 | 4460 | 4475 | 4475 | 4460 | 160 |
| 321 | 20231024 | 141400 | 618236485 | 4470 | 4460 | 4470 | 4460 | 451 |
| 322 | 20231024 | 141300 | 616222125 | 4460 | 4460 | 4460 | 4460 | 161 |
| 323 | 20231024 | 141200 | 615504065 | 4460 | 4460 | 4460 | 4460 | 0 |
| 324 | 20231024 | 141100 | 615504065 | 4460 | 4470 | 4470 | 4460 | 230 |
| 325 | 20231024 | 141000 | 614477595 | 4470 | 4455 | 4470 | 4445 | 436 |
| 326 | 20231024 | 140900 | 612533235 | 4455 | 4450 | 4455 | 4450 | 1725 |
| 327 | 20231024 | 140800 | 604854570 | 4440 | 4440 | 4440 | 4440 | 211 |
| 328 | 20231024 | 140700 | 603917730 | 4440 | 4440 | 4440 | 4440 | 161 |
| 329 | 20231024 | 140600 | 603202890 | 4440 | 4440 | 4440 | 4440 | 188 |
| 330 | 20231024 | 140500 | 602368170 | 4440 | 4440 | 4440 | 4440 | 118 |
| 331 | 20231024 | 140400 | 601844250 | 4440 | 4440 | 4440 | 4440 | 160 |
| 332 | 20231024 | 140300 | 601133850 | 4440 | 4440 | 4440 | 4440 | 465 |
| 333 | 20231024 | 140200 | 599069250 | 4435 | 4440 | 4440 | 4435 | 2590 |
| 334 | 20231024 | 140100 | 587572280 | 4440 | 4440 | 4440 | 4440 | 263 |
| 335 | 20231024 | 140000 | 586404560 | 4440 | 4440 | 4440 | 4440 | 39 |
| 336 | 20231024 | 135900 | 586231400 | 4440 | 4440 | 4440 | 4440 | 1 |
| 337 | 20231024 | 135800 | 586226960 | 4435 | 4440 | 4440 | 4435 | 4 |
| 338 | 20231024 | 135700 | 586209210 | 4435 | 4435 | 4435 | 4435 | 62 |
| 339 | 20231024 | 135600 | 585934240 | 4435 | 4440 | 4440 | 4435 | 24 |
| 340 | 20231024 | 135500 | 585827730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 341 | 20231024 | 135400 | 585827730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 342 | 20231024 | 135300 | 585827730 | 4440 | 4440 | 4440 | 4440 | 184 |
| 343 | 20231024 | 135200 | 585010770 | 4440 | 4440 | 4440 | 4440 | 2357 |
| 344 | 20231024 | 135100 | 574545690 | 4440 | 4440 | 4445 | 4440 | 2665 |
| 345 | 20231024 | 135000 | 562712055 | 4440 | 4440 | 4440 | 4440 | 1029 |
| 346 | 20231024 | 134900 | 558143295 | 4440 | 4440 | 4440 | 4440 | 981 |
| 347 | 20231024 | 134800 | 553787655 | 4430 | 4430 | 4430 | 4430 | 50 |
| 348 | 20231024 | 134700 | 553566155 | 4425 | 4420 | 4425 | 4420 | 42 |
| 349 | 20231024 | 134600 | 553380310 | 4425 | 4425 | 4425 | 4425 | 10 |
| 350 | 20231024 | 134500 | 553336060 | 4420 | 4420 | 4420 | 4420 | 2 |
| 351 | 20231024 | 134400 | 553327220 | 4420 | 4420 | 4420 | 4420 | 40 |
| 352 | 20231024 | 134300 | 553150420 | 4425 | 4425 | 4425 | 4425 | 0 |
| 353 | 20231024 | 134200 | 553150420 | 4425 | 4425 | 4425 | 4425 | 4 |
| 354 | 20231024 | 134100 | 553132720 | 4425 | 4425 | 4425 | 4425 | 259 |
| 355 | 20231024 | 134000 | 551986645 | 4425 | 4430 | 4430 | 4425 | 2 |
| 356 | 20231024 | 133900 | 551977790 | 4430 | 4430 | 4430 | 4430 | 0 |
| 357 | 20231024 | 133800 | 551977790 | 4430 | 4430 | 4430 | 4430 | 45 |
| 358 | 20231024 | 133700 | 551778440 | 4430 | 4430 | 4430 | 4430 | 151 |
| 359 | 20231024 | 133600 | 551109510 | 4440 | 4440 | 4440 | 4440 | 0 |
| 360 | 20231024 | 133500 | 551109510 | 4440 | 4440 | 4440 | 4440 | 30 |
| 361 | 20231024 | 133400 | 550976310 | 4440 | 4440 | 4440 | 4440 | 4000 |
| 362 | 20231024 | 133300 | 533216310 | 4440 | 4440 | 4440 | 4440 | 1000 |
| 363 | 20231024 | 133200 | 528776310 | 4440 | 4440 | 4440 | 4440 | 9 |
| 364 | 20231024 | 133100 | 528736350 | 4440 | 4440 | 4440 | 4440 | 18 |
| 365 | 20231024 | 133000 | 528656430 | 4415 | 4415 | 4415 | 4415 | 2 |
| 366 | 20231024 | 132900 | 528647600 | 4440 | 4435 | 4440 | 4435 | 2 |
| 367 | 20231024 | 132800 | 528638725 | 4440 | 4455 | 4455 | 4440 | 475 |
| 368 | 20231024 | 132700 | 526529455 | 4440 | 4440 | 4440 | 4440 | 256 |
| 369 | 20231024 | 132600 | 525392815 | 4440 | 4440 | 4440 | 4440 | 130 |
| 370 | 20231024 | 132500 | 524815615 | 4440 | 4440 | 4440 | 4440 | 129 |
| 371 | 20231024 | 132400 | 524242855 | 4440 | 4440 | 4440 | 4440 | 127 |
| 372 | 20231024 | 132300 | 523678975 | 4440 | 4450 | 4450 | 4440 | 164 |
| 373 | 20231024 | 132200 | 522950160 | 4440 | 4435 | 4440 | 4435 | 1941 |
| 374 | 20231024 | 132100 | 514332620 | 4435 | 4435 | 4435 | 4435 | 0 |
| 375 | 20231024 | 132000 | 514332620 | 4435 | 4430 | 4435 | 4430 | 422 |
| 376 | 20231024 | 131900 | 512461565 | 4430 | 4425 | 4430 | 4425 | 254 |
| 377 | 20231024 | 131800 | 511337310 | 4425 | 4425 | 4425 | 4425 | 1 |
| 378 | 20231024 | 131700 | 511332885 | 4420 | 4420 | 4420 | 4420 | 94 |
| 379 | 20231024 | 131600 | 510917405 | 4420 | 4425 | 4425 | 4420 | 4 |
| 380 | 20231024 | 131500 | 510899710 | 4425 | 4425 | 4425 | 4425 | 0 |
| 381 | 20231024 | 131400 | 510899710 | 4425 | 4425 | 4425 | 4425 | 179 |
| 382 | 20231024 | 131300 | 510107635 | 4425 | 4425 | 4425 | 4425 | 0 |
| 383 | 20231024 | 131200 | 510107635 | 4425 | 4425 | 4425 | 4425 | 0 |
| 384 | 20231024 | 131100 | 510107635 | 4425 | 4425 | 4425 | 4425 | 0 |
| 385 | 20231024 | 131000 | 510107635 | 4425 | 4425 | 4425 | 4425 | 0 |
| 386 | 20231024 | 130900 | 510107635 | 4425 | 4425 | 4425 | 4425 | 29 |
| 387 | 20231024 | 130800 | 509979310 | 4425 | 4425 | 4425 | 4425 | 0 |
| 388 | 20231024 | 130700 | 509979310 | 4425 | 4425 | 4425 | 4425 | 373 |
| 389 | 20231024 | 130600 | 508328785 | 4430 | 4430 | 4430 | 4430 | 0 |
| 390 | 20231024 | 130500 | 508328785 | 4430 | 4430 | 4430 | 4430 | 0 |
| 391 | 20231024 | 130400 | 508328785 | 4430 | 4415 | 4430 | 4415 | 236 |
| 392 | 20231024 | 130300 | 507284240 | 4400 | 4400 | 4400 | 4400 | 1 |
| 393 | 20231024 | 130200 | 507279840 | 4420 | 4420 | 4420 | 4420 | 0 |
| 394 | 20231024 | 130100 | 507279840 | 4420 | 4420 | 4420 | 4420 | 0 |
| 395 | 20231024 | 130000 | 507279840 | 4420 | 4420 | 4420 | 4420 | 10 |
| 396 | 20231024 | 125900 | 507235640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 397 | 20231024 | 125800 | 507235640 | 4415 | 4415 | 4415 | 4415 | 0 |
| 398 | 20231024 | 125700 | 507235640 | 4415 | 4415 | 4415 | 4415 | 106 |
| 399 | 20231024 | 125600 | 506767650 | 4415 | 4415 | 4415 | 4415 | 336 |
| 400 | 20231024 | 125500 | 505284210 | 4415 | 4415 | 4415 | 4415 | 4 |
| 401 | 20231024 | 125400 | 505266550 | 4415 | 4415 | 4415 | 4415 | 25 |
| 402 | 20231024 | 125300 | 505156175 | 4415 | 4415 | 4415 | 4415 | 31 |
| 403 | 20231024 | 125200 | 505019310 | 4415 | 4415 | 4415 | 4415 | 1 |
| 404 | 20231024 | 125100 | 505014895 | 4415 | 4415 | 4415 | 4415 | 9 |
| 405 | 20231024 | 125000 | 504975160 | 4415 | 4415 | 4415 | 4415 | 53 |
| 406 | 20231024 | 124900 | 504741165 | 4410 | 4410 | 4410 | 4410 | 0 |
| 407 | 20231024 | 124800 | 504741165 | 4410 | 4410 | 4410 | 4390 | 2004 |
| 408 | 20231024 | 124700 | 495932450 | 4405 | 4405 | 4405 | 4405 | 146 |
| 409 | 20231024 | 124600 | 495289320 | 4410 | 4410 | 4410 | 4410 | 0 |
| 410 | 20231024 | 124500 | 495289320 | 4410 | 4410 | 4410 | 4410 | 3 |
| 411 | 20231024 | 124400 | 495276090 | 4405 | 4405 | 4405 | 4405 | 0 |
| 412 | 20231024 | 124300 | 495276090 | 4405 | 4405 | 4405 | 4405 | 1 |
| 413 | 20231024 | 124200 | 495271685 | 4410 | 4410 | 4410 | 4405 | 1011 |
| 414 | 20231024 | 124100 | 490813185 | 4410 | 4405 | 4415 | 4405 | 326 |
| 415 | 20231024 | 124000 | 489376400 | 4405 | 4400 | 4405 | 4400 | 89 |
| 416 | 20231024 | 123900 | 488984360 | 4390 | 4390 | 4390 | 4390 | 1050 |
| 417 | 20231024 | 123800 | 484374860 | 4390 | 4390 | 4390 | 4390 | 2500 |
| 418 | 20231024 | 123700 | 473399860 | 4395 | 4395 | 4395 | 4395 | 34 |
| 419 | 20231024 | 123600 | 473250430 | 4395 | 4395 | 4395 | 4395 | 8 |
| 420 | 20231024 | 123500 | 473215270 | 4390 | 4395 | 4395 | 4390 | 1166 |
| 421 | 20231024 | 123400 | 468096430 | 4390 | 4390 | 4390 | 4390 | 0 |
| 422 | 20231024 | 123300 | 468096430 | 4390 | 4390 | 4390 | 4390 | 0 |
| 423 | 20231024 | 123200 | 468096430 | 4390 | 4390 | 4390 | 4390 | 0 |
| 424 | 20231024 | 123100 | 468096430 | 4390 | 4395 | 4395 | 4390 | 700 |
| 425 | 20231024 | 123000 | 465023330 | 4390 | 4400 | 4400 | 4390 | 41 |
| 426 | 20231024 | 122900 | 464842940 | 4390 | 4390 | 4390 | 4390 | 384 |
| 427 | 20231024 | 122800 | 463157180 | 4390 | 4390 | 4390 | 4390 | 30 |
| 428 | 20231024 | 122700 | 463025480 | 4390 | 4390 | 4390 | 4390 | 22 |
| 429 | 20231024 | 122600 | 462928900 | 4390 | 4400 | 4400 | 4390 | 4922 |
| 430 | 20231024 | 122500 | 441321310 | 4400 | 4400 | 4400 | 4400 | 154 |
| 431 | 20231024 | 122400 | 440643710 | 4400 | 4400 | 4400 | 4400 | 1 |
| 432 | 20231024 | 122300 | 440639310 | 4415 | 4415 | 4415 | 4415 | 1 |
| 433 | 20231024 | 122200 | 440634895 | 4415 | 4415 | 4415 | 4415 | 18 |
| 434 | 20231024 | 122100 | 440555425 | 4400 | 4385 | 4400 | 4385 | 162 |
| 435 | 20231024 | 122000 | 439844515 | 4385 | 4385 | 4385 | 4385 | 45 |
| 436 | 20231024 | 121900 | 439647190 | 4385 | 4385 | 4385 | 4385 | 1 |
| 437 | 20231024 | 121800 | 439642805 | 4385 | 4385 | 4385 | 4385 | 1 |
| 438 | 20231024 | 121700 | 439638420 | 4380 | 4380 | 4380 | 4380 | 0 |
| 439 | 20231024 | 121600 | 439638420 | 4380 | 4380 | 4380 | 4380 | 100 |
| 440 | 20231024 | 121500 | 439200420 | 4370 | 4375 | 4375 | 4370 | 1000 |
| 441 | 20231024 | 121400 | 434828480 | 4380 | 4380 | 4380 | 4380 | 0 |
| 442 | 20231024 | 121300 | 434828480 | 4380 | 4380 | 4380 | 4380 | 1 |
| 443 | 20231024 | 121200 | 434824100 | 4380 | 4380 | 4380 | 4380 | 42 |
| 444 | 20231024 | 121100 | 434640140 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20231024 | 121000 | 434640140 | 4380 | 4380 | 4380 | 4380 | 1 |
| 446 | 20231024 | 120900 | 434635760 | 4380 | 4380 | 4380 | 4380 | 12 |
| 447 | 20231024 | 120800 | 434583200 | 4380 | 4380 | 4380 | 4380 | 138 |
| 448 | 20231024 | 120700 | 433978760 | 4375 | 4375 | 4375 | 4375 | 0 |
| 449 | 20231024 | 120600 | 433978760 | 4375 | 4375 | 4375 | 4375 | 0 |
| 450 | 20231024 | 120500 | 433978760 | 4375 | 4375 | 4375 | 4375 | 184 |
| 451 | 20231024 | 120400 | 433173760 | 4375 | 4375 | 4375 | 4375 | 73 |
| 452 | 20231024 | 120300 | 432854385 | 4375 | 4375 | 4375 | 4375 | 31 |
| 453 | 20231024 | 120200 | 432718760 | 4380 | 4380 | 4380 | 4380 | 0 |
| 454 | 20231024 | 120100 | 432718760 | 4380 | 4380 | 4380 | 4380 | 0 |
| 455 | 20231024 | 120000 | 432718760 | 4380 | 4380 | 4380 | 4380 | 144 |
| 456 | 20231024 | 115900 | 432088040 | 4380 | 4380 | 4380 | 4380 | 76 |
| 457 | 20231024 | 115800 | 431755160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 458 | 20231024 | 115700 | 431755160 | 4390 | 4390 | 4390 | 4390 | 0 |
| 459 | 20231024 | 115600 | 431755160 | 4390 | 4390 | 4390 | 4390 | 1 |
| 460 | 20231024 | 115500 | 431750770 | 4390 | 4390 | 4390 | 4390 | 2 |
| 461 | 20231024 | 115400 | 431741990 | 4410 | 4410 | 4410 | 4410 | 3 |
| 462 | 20231024 | 115300 | 431728760 | 4410 | 4410 | 4410 | 4410 | 500 |
| 463 | 20231024 | 115200 | 429523760 | 4380 | 4380 | 4380 | 4380 | 0 |
| 464 | 20231024 | 115100 | 429523760 | 4380 | 4380 | 4380 | 4380 | 13 |
| 465 | 20231024 | 115000 | 429466820 | 4380 | 4385 | 4385 | 4380 | 20 |
| 466 | 20231024 | 114900 | 429379170 | 4425 | 4425 | 4425 | 4425 | 0 |
| 467 | 20231024 | 114800 | 429379170 | 4425 | 4425 | 4425 | 4425 | 0 |
| 468 | 20231024 | 114700 | 429379170 | 4425 | 4390 | 4425 | 4380 | 1254 |
| 469 | 20231024 | 114600 | 423867705 | 4375 | 4375 | 4375 | 4375 | 32 |
| 470 | 20231024 | 114500 | 423727705 | 4375 | 4375 | 4375 | 4375 | 584 |
| 471 | 20231024 | 114400 | 421172705 | 4390 | 4390 | 4390 | 4390 | 103 |
| 472 | 20231024 | 114300 | 420720535 | 4390 | 4390 | 4390 | 4390 | 0 |
| 473 | 20231024 | 114200 | 420720535 | 4390 | 4380 | 4390 | 4380 | 1300 |
| 474 | 20231024 | 114100 | 415017465 | 4380 | 4380 | 4380 | 4380 | 0 |
| 475 | 20231024 | 114000 | 415017465 | 4380 | 4380 | 4380 | 4380 | 60 |
| 476 | 20231024 | 113900 | 414754665 | 4380 | 4380 | 4380 | 4380 | 247 |
| 477 | 20231024 | 113800 | 413672805 | 4380 | 4380 | 4380 | 4380 | 0 |
| 478 | 20231024 | 113700 | 413672805 | 4380 | 4380 | 4380 | 4380 | 95 |
| 479 | 20231024 | 113600 | 413256705 | 4380 | 4380 | 4380 | 4380 | 200 |
| 480 | 20231024 | 113500 | 412380705 | 4380 | 4380 | 4380 | 4375 | 6 |
| 481 | 20231024 | 113400 | 412354435 | 4375 | 4375 | 4375 | 4375 | 61 |
| 482 | 20231024 | 113300 | 412087560 | 4375 | 4375 | 4375 | 4375 | 0 |
| 483 | 20231024 | 113200 | 412087560 | 4375 | 4375 | 4375 | 4375 | 40 |
| 484 | 20231024 | 113100 | 411912560 | 4375 | 4375 | 4375 | 4375 | 20 |
| 485 | 20231024 | 113000 | 411825060 | 4370 | 4370 | 4370 | 4370 | 0 |
| 486 | 20231024 | 112900 | 411825060 | 4370 | 4365 | 4370 | 4365 | 768 |
| 487 | 20231024 | 112800 | 408470675 | 4360 | 4360 | 4360 | 4360 | 0 |
| 488 | 20231024 | 112700 | 408470675 | 4360 | 4360 | 4360 | 4360 | 0 |
| 489 | 20231024 | 112600 | 408470675 | 4360 | 4360 | 4360 | 4360 | 0 |
| 490 | 20231024 | 112500 | 408470675 | 4360 | 4360 | 4360 | 4360 | 43 |
| 491 | 20231024 | 112400 | 408283195 | 4360 | 4360 | 4360 | 4360 | 1 |
| 492 | 20231024 | 112300 | 408278835 | 4360 | 4360 | 4360 | 4360 | 25 |
| 493 | 20231024 | 112200 | 408169835 | 4360 | 4355 | 4360 | 4355 | 101 |
| 494 | 20231024 | 112100 | 407729975 | 4360 | 4360 | 4360 | 4360 | 2 |
| 495 | 20231024 | 112000 | 407721255 | 4360 | 4360 | 4360 | 4360 | 99 |
| 496 | 20231024 | 111900 | 407289615 | 4360 | 4355 | 4360 | 4355 | 11 |
| 497 | 20231024 | 111800 | 407241660 | 4355 | 4350 | 4355 | 4340 | 345 |
| 498 | 20231024 | 111700 | 405739970 | 4345 | 4345 | 4345 | 4345 | 2 |
| 499 | 20231024 | 111600 | 405731280 | 4350 | 4350 | 4350 | 4350 | 0 |
| 500 | 20231024 | 111500 | 405731280 | 4350 | 4350 | 4355 | 4350 | 511 |
| 501 | 20231024 | 111400 | 403508380 | 4350 | 4345 | 4350 | 4345 | 69 |
| 502 | 20231024 | 111300 | 403208530 | 4345 | 4345 | 4345 | 4345 | 744 |
| 503 | 20231024 | 111200 | 399975850 | 4340 | 4340 | 4340 | 4340 | 525 |
| 504 | 20231024 | 111100 | 397697350 | 4335 | 4335 | 4335 | 4335 | 166 |
| 505 | 20231024 | 111000 | 396977740 | 4335 | 4335 | 4335 | 4335 | 5 |
| 506 | 20231024 | 110900 | 396956065 | 4330 | 4325 | 4330 | 4325 | 748 |
| 507 | 20231024 | 110800 | 393718260 | 4315 | 4325 | 4325 | 4315 | 502 |
| 508 | 20231024 | 110700 | 391548505 | 4325 | 4320 | 4325 | 4315 | 1092 |
| 509 | 20231024 | 110600 | 386831170 | 4330 | 4330 | 4330 | 4330 | 0 |
| 510 | 20231024 | 110500 | 386831170 | 4330 | 4325 | 4330 | 4320 | 297 |
| 511 | 20231024 | 110400 | 385547545 | 4330 | 4330 | 4330 | 4330 | 2 |
| 512 | 20231024 | 110300 | 385538885 | 4330 | 4325 | 4330 | 4320 | 104 |
| 513 | 20231024 | 110200 | 385088830 | 4320 | 4320 | 4320 | 4320 | 641 |
| 514 | 20231024 | 110100 | 382319710 | 4315 | 4320 | 4320 | 4315 | 64 |
| 515 | 20231024 | 110000 | 382043445 | 4320 | 4320 | 4320 | 4320 | 1 |
| 516 | 20231024 | 105900 | 382039125 | 4320 | 4320 | 4320 | 4320 | 21 |
| 517 | 20231024 | 105800 | 381948405 | 4300 | 4305 | 4305 | 4300 | 2596 |
| 518 | 20231024 | 105700 | 370774400 | 4305 | 4305 | 4305 | 4305 | 5020 |
| 519 | 20231024 | 105600 | 349163300 | 4305 | 4300 | 4305 | 4280 | 985 |
| 520 | 20231024 | 105500 | 344931605 | 4305 | 4315 | 4315 | 4305 | 1090 |
| 521 | 20231024 | 105400 | 340239105 | 4315 | 4310 | 4315 | 4310 | 47 |
| 522 | 20231024 | 105300 | 340036510 | 4315 | 4315 | 4315 | 4305 | 130 |
| 523 | 20231024 | 105200 | 339475570 | 4305 | 4305 | 4305 | 4305 | 0 |
| 524 | 20231024 | 105100 | 339475570 | 4305 | 4305 | 4305 | 4305 | 100 |
| 525 | 20231024 | 105000 | 339045070 | 4275 | 4275 | 4275 | 4275 | 0 |
| 526 | 20231024 | 104900 | 339045070 | 4275 | 4290 | 4290 | 4275 | 1186 |
| 527 | 20231024 | 104800 | 333966915 | 4290 | 4290 | 4290 | 4290 | 411 |
| 528 | 20231024 | 104700 | 332203725 | 4285 | 4310 | 4310 | 4285 | 173 |
| 529 | 20231024 | 104600 | 331458120 | 4300 | 4300 | 4300 | 4290 | 5501 |
| 530 | 20231024 | 104500 | 307828820 | 4300 | 4300 | 4300 | 4290 | 1051 |
| 531 | 20231024 | 104400 | 303315480 | 4310 | 4300 | 4310 | 4300 | 127 |
| 532 | 20231024 | 104300 | 302768880 | 4300 | 4300 | 4310 | 4300 | 670 |
| 533 | 20231024 | 104200 | 299886880 | 4300 | 4310 | 4315 | 4300 | 231 |
| 534 | 20231024 | 104100 | 298891080 | 4300 | 4310 | 4310 | 4300 | 26 |
| 535 | 20231024 | 104000 | 298779220 | 4305 | 4290 | 4305 | 4290 | 566 |
| 536 | 20231024 | 103900 | 296347240 | 4315 | 4315 | 4315 | 4315 | 1 |
| 537 | 20231024 | 103800 | 296342925 | 4315 | 4305 | 4315 | 4285 | 3503 |
| 538 | 20231024 | 103700 | 281327975 | 4315 | 4305 | 4315 | 4305 | 8 |
| 539 | 20231024 | 103600 | 281293485 | 4290 | 4290 | 4290 | 4290 | 858 |
| 540 | 20231024 | 103500 | 277612665 | 4285 | 4290 | 4290 | 4285 | 58 |
| 541 | 20231024 | 103400 | 277363860 | 4290 | 4290 | 4290 | 4290 | 753 |
| 542 | 20231024 | 103300 | 274133490 | 4290 | 4290 | 4290 | 4280 | 163 |
| 543 | 20231024 | 103200 | 273435820 | 4270 | 4265 | 4290 | 4265 | 381 |
| 544 | 20231024 | 103100 | 271810385 | 4260 | 4265 | 4265 | 4260 | 1014 |
| 545 | 20231024 | 103000 | 267488170 | 4285 | 4280 | 4290 | 4265 | 804 |
| 546 | 20231024 | 102900 | 264044120 | 4270 | 4260 | 4270 | 4260 | 101 |
| 547 | 20231024 | 102800 | 263612860 | 4300 | 4315 | 4315 | 4260 | 5002 |
| 548 | 20231024 | 102700 | 242282760 | 4280 | 4315 | 4315 | 4270 | 3265 |
| 549 | 20231024 | 102600 | 228248055 | 4325 | 4325 | 4325 | 4325 | 300 |
| 550 | 20231024 | 102500 | 226950555 | 4325 | 4325 | 4325 | 4325 | 140 |
| 551 | 20231024 | 102400 | 226345055 | 4315 | 4325 | 4325 | 4315 | 933 |
| 552 | 20231024 | 102300 | 222312310 | 4325 | 4330 | 4330 | 4325 | 838 |
| 553 | 20231024 | 102200 | 218687565 | 4330 | 4335 | 4335 | 4330 | 511 |
| 554 | 20231024 | 102100 | 216474410 | 4335 | 4350 | 4350 | 4335 | 709 |
| 555 | 20231024 | 102000 | 213396790 | 4365 | 4365 | 4365 | 4365 | 9 |
| 556 | 20231024 | 101900 | 213357505 | 4365 | 4365 | 4365 | 4365 | 2 |
| 557 | 20231024 | 101800 | 213348775 | 4365 | 4365 | 4365 | 4365 | 1 |
| 558 | 20231024 | 101700 | 213344410 | 4365 | 4365 | 4365 | 4345 | 222 |
| 559 | 20231024 | 101600 | 212379380 | 4365 | 4365 | 4365 | 4350 | 3119 |
| 560 | 20231024 | 101500 | 198809885 | 4365 | 4365 | 4365 | 4365 | 10 |
| 561 | 20231024 | 101400 | 198766235 | 4370 | 4370 | 4370 | 4370 | 0 |
| 562 | 20231024 | 101300 | 198766235 | 4370 | 4370 | 4370 | 4370 | 2335 |
| 563 | 20231024 | 101200 | 188562285 | 4370 | 4370 | 4370 | 4370 | 8 |
| 564 | 20231024 | 101100 | 188527325 | 4350 | 4360 | 4360 | 4350 | 2125 |
| 565 | 20231024 | 101000 | 179272625 | 4360 | 4365 | 4365 | 4360 | 400 |
| 566 | 20231024 | 100900 | 177527305 | 4370 | 4365 | 4370 | 4365 | 16 |
| 567 | 20231024 | 100800 | 177457390 | 4370 | 4370 | 4370 | 4370 | 890 |
| 568 | 20231024 | 100700 | 173568090 | 4375 | 4375 | 4375 | 4375 | 361 |
| 569 | 20231024 | 100600 | 171988715 | 4375 | 4370 | 4375 | 4370 | 11 |
| 570 | 20231024 | 100500 | 171940640 | 4375 | 4375 | 4375 | 4370 | 207 |
| 571 | 20231024 | 100400 | 171035020 | 4375 | 4375 | 4375 | 4375 | 101 |
| 572 | 20231024 | 100300 | 170593145 | 4375 | 4375 | 4375 | 4375 | 0 |
| 573 | 20231024 | 100200 | 170593145 | 4375 | 4375 | 4375 | 4375 | 200 |
| 574 | 20231024 | 100100 | 169718145 | 4380 | 4380 | 4380 | 4380 | 5 |
| 575 | 20231024 | 100000 | 169696245 | 4375 | 4380 | 4380 | 4375 | 51 |
| 576 | 20231024 | 095900 | 169472885 | 4380 | 4380 | 4390 | 4375 | 134 |
| 577 | 20231024 | 095800 | 168885960 | 4380 | 4380 | 4380 | 4380 | 1494 |
| 578 | 20231024 | 095700 | 162342240 | 4380 | 4375 | 4380 | 4370 | 584 |
| 579 | 20231024 | 095600 | 159788910 | 4380 | 4380 | 4380 | 4380 | 6 |
| 580 | 20231024 | 095500 | 159762630 | 4375 | 4385 | 4385 | 4370 | 1540 |
| 581 | 20231024 | 095400 | 153021590 | 4385 | 4385 | 4385 | 4385 | 65 |
| 582 | 20231024 | 095300 | 152736565 | 4385 | 4390 | 4390 | 4385 | 54 |
| 583 | 20231024 | 095200 | 152499750 | 4390 | 4390 | 4400 | 4385 | 1087 |
| 584 | 20231024 | 095100 | 147728210 | 4400 | 4405 | 4405 | 4390 | 9176 |
| 585 | 20231024 | 095000 | 107352580 | 4405 | 4405 | 4405 | 4405 | 286 |
| 586 | 20231024 | 094900 | 106092750 | 4425 | 4410 | 4425 | 4410 | 69 |
| 587 | 20231024 | 094800 | 105787575 | 4410 | 4410 | 4415 | 4410 | 922 |
| 588 | 20231024 | 094700 | 101720955 | 4415 | 4415 | 4415 | 4415 | 289 |
| 589 | 20231024 | 094600 | 100445020 | 4420 | 4420 | 4420 | 4420 | 40 |
| 590 | 20231024 | 094500 | 100268220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 591 | 20231024 | 094400 | 100268220 | 4415 | 4415 | 4415 | 4415 | 0 |
| 592 | 20231024 | 094300 | 100268220 | 4415 | 4425 | 4425 | 4415 | 104 |
| 593 | 20231024 | 094200 | 99809040 | 4425 | 4425 | 4425 | 4425 | 0 |
| 594 | 20231024 | 094100 | 99809040 | 4425 | 4415 | 4425 | 4415 | 43 |
| 595 | 20231024 | 094000 | 99619015 | 4415 | 4415 | 4415 | 4410 | 376 |
| 596 | 20231024 | 093900 | 97958980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 597 | 20231024 | 093800 | 97958980 | 4430 | 4430 | 4430 | 4420 | 898 |
| 598 | 20231024 | 093700 | 93985585 | 4430 | 4440 | 4440 | 4430 | 3536 |
| 599 | 20231024 | 093600 | 78305480 | 4440 | 4440 | 4440 | 4440 | 442 |
| 600 | 20231024 | 093500 | 76343000 | 4440 | 4440 | 4440 | 4440 | 2 |
| 601 | 20231024 | 093400 | 76334120 | 4440 | 4440 | 4440 | 4440 | 2281 |
| 602 | 20231024 | 093300 | 66206480 | 4440 | 4435 | 4440 | 4435 | 1160 |
| 603 | 20231024 | 093200 | 61061875 | 4435 | 4430 | 4435 | 4430 | 37 |
| 604 | 20231024 | 093100 | 60897960 | 4435 | 4435 | 4435 | 4435 | 353 |
| 605 | 20231024 | 093000 | 59332405 | 4435 | 4440 | 4440 | 4435 | 50 |
| 606 | 20231024 | 092900 | 59110410 | 4475 | 4475 | 4475 | 4475 | 0 |
| 607 | 20231024 | 092800 | 59110410 | 4475 | 4450 | 4475 | 4440 | 113 |
| 608 | 20231024 | 092700 | 58608390 | 4450 | 4440 | 4450 | 4440 | 257 |
| 609 | 20231024 | 092600 | 57465740 | 4450 | 4440 | 4450 | 4440 | 111 |
| 610 | 20231024 | 092500 | 56972890 | 4450 | 4440 | 4450 | 4440 | 3 |
| 611 | 20231024 | 092400 | 56959560 | 4440 | 4440 | 4440 | 4440 | 109 |
| 612 | 20231024 | 092300 | 56475600 | 4440 | 4440 | 4440 | 4440 | 249 |
| 613 | 20231024 | 092200 | 55370040 | 4440 | 4440 | 4440 | 4440 | 0 |
| 614 | 20231024 | 092100 | 55370040 | 4440 | 4430 | 4440 | 4430 | 2776 |
| 615 | 20231024 | 092000 | 43046170 | 4430 | 4450 | 4450 | 4430 | 1422 |
| 616 | 20231024 | 091900 | 36730740 | 4450 | 4450 | 4450 | 4450 | 0 |
| 617 | 20231024 | 091800 | 36730740 | 4450 | 4450 | 4450 | 4440 | 422 |
| 618 | 20231024 | 091700 | 34856160 | 4450 | 4440 | 4450 | 4440 | 1033 |
| 619 | 20231024 | 091600 | 30269320 | 4440 | 4445 | 4445 | 4440 | 510 |
| 620 | 20231024 | 091500 | 28004710 | 4450 | 4455 | 4455 | 4450 | 1507 |
| 621 | 20231024 | 091400 | 21298500 | 4455 | 4455 | 4455 | 4455 | 1 |
| 622 | 20231024 | 091300 | 21294045 | 4455 | 4450 | 4455 | 4450 | 111 |
| 623 | 20231024 | 091200 | 20800090 | 4455 | 4455 | 4455 | 4455 | 526 |
| 624 | 20231024 | 091100 | 18456760 | 4450 | 4455 | 4455 | 4450 | 311 |
| 625 | 20231024 | 091000 | 17071810 | 4455 | 4455 | 4455 | 4455 | 510 |
| 626 | 20231024 | 090900 | 14799760 | 4460 | 4455 | 4460 | 4455 | 1788 |
| 627 | 20231024 | 090800 | 6825285 | 4455 | 4455 | 4455 | 4455 | 0 |
| 628 | 20231024 | 090700 | 6825285 | 4455 | 4460 | 4460 | 4455 | 111 |
| 629 | 20231024 | 090600 | 6330650 | 4485 | 4485 | 4485 | 4485 | 9 |
| 630 | 20231024 | 090500 | 6290285 | 4445 | 4460 | 4460 | 4445 | 111 |
| 631 | 20231024 | 090400 | 5796010 | 4465 | 4480 | 4480 | 4465 | 111 |
| 632 | 20231024 | 090300 | 5299480 | 4460 | 4470 | 4480 | 4460 | 212 |
| 633 | 20231024 | 090200 | 4352430 | 4445 | 4445 | 4445 | 4445 | 0 |
| 634 | 20231024 | 090100 | 4352430 | 4445 | 4460 | 4470 | 4445 | 364 |
| 635 | 20231024 | 090000 | 2730600 | 4440 | 4440 | 4440 | 4440 | 615 |