30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 192400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 3 | 20231024 | 192300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 4 | 20231024 | 192200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 5 | 20231024 | 192100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 6 | 20231024 | 192000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 7 | 20231024 | 191900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 8 | 20231024 | 191800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 9 | 20231024 | 191700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 10 | 20231024 | 191600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 11 | 20231024 | 191500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 12 | 20231024 | 191400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 13 | 20231024 | 191300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 14 | 20231024 | 191200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 15 | 20231024 | 191100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 16 | 20231024 | 191000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 17 | 20231024 | 190900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 18 | 20231024 | 190800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 19 | 20231024 | 190700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 20 | 20231024 | 190600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 21 | 20231024 | 190500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 22 | 20231024 | 190400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 23 | 20231024 | 190300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 24 | 20231024 | 190200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 25 | 20231024 | 190100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 26 | 20231024 | 190000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 27 | 20231024 | 185900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 28 | 20231024 | 185800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 29 | 20231024 | 185700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 30 | 20231024 | 185600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 31 | 20231024 | 185500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 32 | 20231024 | 185400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 33 | 20231024 | 185300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 34 | 20231024 | 185200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 35 | 20231024 | 185100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 36 | 20231024 | 185000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 37 | 20231024 | 184900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 38 | 20231024 | 184800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 39 | 20231024 | 184700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 40 | 20231024 | 184600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 41 | 20231024 | 184500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 42 | 20231024 | 184400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 43 | 20231024 | 184300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 44 | 20231024 | 184200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 45 | 20231024 | 184100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 46 | 20231024 | 184000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 47 | 20231024 | 183900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 48 | 20231024 | 183800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 49 | 20231024 | 183700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 50 | 20231024 | 183600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 51 | 20231024 | 183500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 52 | 20231024 | 183400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 53 | 20231024 | 183300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 54 | 20231024 | 183200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 55 | 20231024 | 183100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 56 | 20231024 | 183000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 57 | 20231024 | 182900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 58 | 20231024 | 182800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 59 | 20231024 | 182700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 60 | 20231024 | 182600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 61 | 20231024 | 182500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 62 | 20231024 | 182400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 63 | 20231024 | 182300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 64 | 20231024 | 182200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 65 | 20231024 | 182100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 66 | 20231024 | 182000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 67 | 20231024 | 181900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 68 | 20231024 | 181800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 69 | 20231024 | 181700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 70 | 20231024 | 181600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 71 | 20231024 | 181500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 72 | 20231024 | 181400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 73 | 20231024 | 181300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 74 | 20231024 | 181200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 75 | 20231024 | 181100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 76 | 20231024 | 181000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 77 | 20231024 | 180900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 78 | 20231024 | 180800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 79 | 20231024 | 180700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 80 | 20231024 | 180600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 81 | 20231024 | 180500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 82 | 20231024 | 180400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 83 | 20231024 | 180300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 84 | 20231024 | 180200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 85 | 20231024 | 180100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 86 | 20231024 | 180000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 87 | 20231024 | 175900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 88 | 20231024 | 175800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 89 | 20231024 | 175700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 90 | 20231024 | 175600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 91 | 20231024 | 175500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 92 | 20231024 | 175400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 93 | 20231024 | 175300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 94 | 20231024 | 175200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 95 | 20231024 | 175100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 96 | 20231024 | 175000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 97 | 20231024 | 174900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 98 | 20231024 | 174800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 99 | 20231024 | 174700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 100 | 20231024 | 174600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 101 | 20231024 | 174500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 102 | 20231024 | 174400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 103 | 20231024 | 174300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 104 | 20231024 | 174200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 105 | 20231024 | 174100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 106 | 20231024 | 174000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 107 | 20231024 | 173900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 108 | 20231024 | 173800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 109 | 20231024 | 173700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 110 | 20231024 | 173600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 111 | 20231024 | 173500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 112 | 20231024 | 173400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 113 | 20231024 | 173300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 114 | 20231024 | 173200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 115 | 20231024 | 173100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 116 | 20231024 | 173000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 117 | 20231024 | 172900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 118 | 20231024 | 172800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 119 | 20231024 | 172700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 120 | 20231024 | 172600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 121 | 20231024 | 172500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 122 | 20231024 | 172400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 123 | 20231024 | 172300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 124 | 20231024 | 172200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 125 | 20231024 | 172100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 126 | 20231024 | 172000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 127 | 20231024 | 171900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 128 | 20231024 | 171800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 129 | 20231024 | 171700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 130 | 20231024 | 171600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 131 | 20231024 | 171500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 132 | 20231024 | 171400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 133 | 20231024 | 171300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 134 | 20231024 | 171200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 135 | 20231024 | 171100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 136 | 20231024 | 171000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 137 | 20231024 | 170900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 138 | 20231024 | 170800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 139 | 20231024 | 170700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 140 | 20231024 | 170600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 141 | 20231024 | 170500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 142 | 20231024 | 170400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 143 | 20231024 | 170300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 144 | 20231024 | 170200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 145 | 20231024 | 170100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 146 | 20231024 | 170000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 147 | 20231024 | 165900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 148 | 20231024 | 165800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 149 | 20231024 | 165700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 150 | 20231024 | 165600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 151 | 20231024 | 165500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 152 | 20231024 | 165400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 153 | 20231024 | 165300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 154 | 20231024 | 165200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 155 | 20231024 | 165100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 156 | 20231024 | 165000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 157 | 20231024 | 164900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 158 | 20231024 | 164800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 159 | 20231024 | 164700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 160 | 20231024 | 164600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 161 | 20231024 | 164500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 162 | 20231024 | 164400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 163 | 20231024 | 164300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 164 | 20231024 | 164200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 165 | 20231024 | 164100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 166 | 20231024 | 164000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 167 | 20231024 | 163900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 168 | 20231024 | 163800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 169 | 20231024 | 163700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 170 | 20231024 | 163600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 171 | 20231024 | 163500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 172 | 20231024 | 163400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 173 | 20231024 | 163300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 174 | 20231024 | 163200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 175 | 20231024 | 163100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 176 | 20231024 | 163000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 177 | 20231024 | 162900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 178 | 20231024 | 162800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 179 | 20231024 | 162700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 180 | 20231024 | 162600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 181 | 20231024 | 162500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 182 | 20231024 | 162400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 183 | 20231024 | 162300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 184 | 20231024 | 162200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 185 | 20231024 | 162100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 186 | 20231024 | 162000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 187 | 20231024 | 161900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 188 | 20231024 | 161800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 189 | 20231024 | 161700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 190 | 20231024 | 161600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 191 | 20231024 | 161500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 192 | 20231024 | 161400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 193 | 20231024 | 161300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 194 | 20231024 | 161200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 195 | 20231024 | 161100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 196 | 20231024 | 161000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 197 | 20231024 | 160900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 198 | 20231024 | 160800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 199 | 20231024 | 160700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 200 | 20231024 | 160600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 201 | 20231024 | 160500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 202 | 20231024 | 160400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 203 | 20231024 | 160300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 204 | 20231024 | 160200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 205 | 20231024 | 160100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 206 | 20231024 | 160000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 207 | 20231024 | 155900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 208 | 20231024 | 155800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 209 | 20231024 | 155700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 210 | 20231024 | 155600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 211 | 20231024 | 155500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 212 | 20231024 | 155400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 213 | 20231024 | 155300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 214 | 20231024 | 155200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 215 | 20231024 | 155100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 216 | 20231024 | 155000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 217 | 20231024 | 154900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 218 | 20231024 | 154800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 219 | 20231024 | 154700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 220 | 20231024 | 154600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 221 | 20231024 | 154500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 222 | 20231024 | 154400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 223 | 20231024 | 154300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 224 | 20231024 | 154200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 225 | 20231024 | 154100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 226 | 20231024 | 154000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 227 | 20231024 | 153900 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 228 | 20231024 | 153800 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 229 | 20231024 | 153700 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 230 | 20231024 | 153600 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 231 | 20231024 | 153500 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 232 | 20231024 | 153400 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 233 | 20231024 | 153300 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 234 | 20231024 | 153200 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 235 | 20231024 | 153100 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 0 |
| 236 | 20231024 | 153000 | 1339962525 | 4365 | 4365 | 4365 | 4365 | 2904 |
| 237 | 20231024 | 152900 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 238 | 20231024 | 152800 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 239 | 20231024 | 152700 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 240 | 20231024 | 152600 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 241 | 20231024 | 152500 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 242 | 20231024 | 152400 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 243 | 20231024 | 152300 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20231024 | 152200 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 245 | 20231024 | 152100 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 246 | 20231024 | 152000 | 1327286565 | 4370 | 4370 | 4370 | 4370 | 0 |
| 247 | 20231024 | 151900 | 1327286565 | 4370 | 4370 | 4370 | 4365 | 660 |
| 248 | 20231024 | 151800 | 1324402865 | 4365 | 4370 | 4370 | 4365 | 73 |
| 249 | 20231024 | 151700 | 1324084105 | 4360 | 4370 | 4370 | 4360 | 1385 |
| 250 | 20231024 | 151600 | 1318044880 | 4370 | 4375 | 4375 | 4370 | 309 |
| 251 | 20231024 | 151500 | 1316694545 | 4370 | 4370 | 4370 | 4370 | 871 |
| 252 | 20231024 | 151400 | 1312888275 | 4365 | 4365 | 4365 | 4365 | 7 |
| 253 | 20231024 | 151300 | 1312857720 | 4365 | 4365 | 4365 | 4365 | 1669 |
| 254 | 20231024 | 151200 | 1305572535 | 4365 | 4365 | 4365 | 4365 | 316 |
| 255 | 20231024 | 151100 | 1304193195 | 4365 | 4365 | 4365 | 4365 | 507 |
| 256 | 20231024 | 151000 | 1301980140 | 4365 | 4365 | 4370 | 4365 | 292 |
| 257 | 20231024 | 150900 | 1300704370 | 4370 | 4370 | 4370 | 4370 | 4 |
| 258 | 20231024 | 150800 | 1300686890 | 4370 | 4375 | 4375 | 4370 | 20 |
| 259 | 20231024 | 150700 | 1300599475 | 4370 | 4370 | 4375 | 4370 | 224 |
| 260 | 20231024 | 150600 | 1299620545 | 4375 | 4375 | 4375 | 4375 | 6 |
| 261 | 20231024 | 150500 | 1299594295 | 4365 | 4370 | 4370 | 4365 | 450 |
| 262 | 20231024 | 150400 | 1297628445 | 4385 | 4385 | 4385 | 4385 | 7 |
| 263 | 20231024 | 150300 | 1297597750 | 4375 | 4375 | 4375 | 4375 | 172 |
| 264 | 20231024 | 150200 | 1296845250 | 4390 | 4370 | 4390 | 4365 | 6405 |
| 265 | 20231024 | 150100 | 1268749325 | 4365 | 4375 | 4375 | 4365 | 17 |
| 266 | 20231024 | 150000 | 1268675050 | 4380 | 4375 | 4380 | 4365 | 1122 |
| 267 | 20231024 | 145900 | 1263771545 | 4375 | 4370 | 4375 | 4370 | 173 |
| 268 | 20231024 | 145800 | 1263014700 | 4375 | 4370 | 4375 | 4370 | 152 |
| 269 | 20231024 | 145700 | 1262350425 | 4370 | 4370 | 4375 | 4370 | 307 |
| 270 | 20231024 | 145600 | 1261008800 | 4380 | 4370 | 4380 | 4365 | 314 |
| 271 | 20231024 | 145500 | 1259637075 | 4370 | 4370 | 4375 | 4370 | 319 |
| 272 | 20231024 | 145400 | 1258243010 | 4375 | 4375 | 4375 | 4375 | 7 |
| 273 | 20231024 | 145300 | 1258212385 | 4375 | 4370 | 4380 | 4360 | 740 |
| 274 | 20231024 | 145200 | 1254984320 | 4380 | 4375 | 4380 | 4375 | 14 |
| 275 | 20231024 | 145100 | 1254923065 | 4380 | 4380 | 4380 | 4380 | 116 |
| 276 | 20231024 | 145000 | 1254414985 | 4385 | 4365 | 4385 | 4360 | 1293 |
| 277 | 20231024 | 144900 | 1248766225 | 4375 | 4370 | 4375 | 4365 | 318 |
| 278 | 20231024 | 144800 | 1247376005 | 4370 | 4370 | 4375 | 4370 | 14 |
| 279 | 20231024 | 144700 | 1247314795 | 4370 | 4375 | 4375 | 4365 | 1427 |
| 280 | 20231024 | 144600 | 1241084325 | 4375 | 4370 | 4375 | 4370 | 459 |
| 281 | 20231024 | 144500 | 1239078450 | 4375 | 4370 | 4375 | 4370 | 18 |
| 282 | 20231024 | 144400 | 1238999730 | 4375 | 4375 | 4375 | 4365 | 1460 |
| 283 | 20231024 | 144300 | 1232618800 | 4380 | 4375 | 4380 | 4375 | 114 |
| 284 | 20231024 | 144200 | 1232119700 | 4375 | 4380 | 4380 | 4375 | 77 |
| 285 | 20231024 | 144100 | 1231782770 | 4380 | 4385 | 4385 | 4380 | 311 |
| 286 | 20231024 | 144000 | 1230420320 | 4380 | 4380 | 4380 | 4380 | 19 |
| 287 | 20231024 | 143900 | 1230337100 | 4385 | 4380 | 4385 | 4380 | 226 |
| 288 | 20231024 | 143800 | 1229347215 | 4380 | 4385 | 4385 | 4380 | 45 |
| 289 | 20231024 | 143700 | 1229150090 | 4380 | 4380 | 4385 | 4380 | 120 |
| 290 | 20231024 | 143600 | 1228624465 | 4380 | 4380 | 4380 | 4380 | 562 |
| 291 | 20231024 | 143500 | 1226162905 | 4380 | 4385 | 4385 | 4380 | 155 |
| 292 | 20231024 | 143400 | 1225483290 | 4385 | 4380 | 4385 | 4380 | 620 |
| 293 | 20231024 | 143300 | 1222764755 | 4385 | 4375 | 4385 | 4375 | 4949 |
| 294 | 20231024 | 143200 | 1201090565 | 4375 | 4375 | 4375 | 4370 | 172 |
| 295 | 20231024 | 143100 | 1200338100 | 4370 | 4375 | 4375 | 4370 | 547 |
| 296 | 20231024 | 143000 | 1197947540 | 4375 | 4360 | 4375 | 4360 | 1874 |
| 297 | 20231024 | 142900 | 1189764055 | 4360 | 4355 | 4360 | 4355 | 87 |
| 298 | 20231024 | 142800 | 1189384805 | 4360 | 4355 | 4360 | 4355 | 728 |
| 299 | 20231024 | 142700 | 1186213255 | 4355 | 4355 | 4355 | 4350 | 1147 |
| 300 | 20231024 | 142600 | 1181218905 | 4355 | 4350 | 4355 | 4350 | 917 |
| 301 | 20231024 | 142500 | 1177227405 | 4350 | 4355 | 4355 | 4350 | 39 |
| 302 | 20231024 | 142400 | 1177057600 | 4355 | 4355 | 4355 | 4350 | 1507 |
| 303 | 20231024 | 142300 | 1170494650 | 4355 | 4355 | 4355 | 4355 | 7 |
| 304 | 20231024 | 142200 | 1170464165 | 4355 | 4355 | 4355 | 4355 | 18 |
| 305 | 20231024 | 142100 | 1170385775 | 4355 | 4345 | 4355 | 4345 | 272 |
| 306 | 20231024 | 142000 | 1169201280 | 4345 | 4355 | 4355 | 4345 | 1264 |
| 307 | 20231024 | 141900 | 1163707865 | 4355 | 4355 | 4360 | 4355 | 1008 |
| 308 | 20231024 | 141800 | 1159315425 | 4355 | 4365 | 4365 | 4355 | 165 |
| 309 | 20231024 | 141700 | 1158596320 | 4355 | 4370 | 4370 | 4355 | 55 |
| 310 | 20231024 | 141600 | 1158356645 | 4370 | 4355 | 4370 | 4355 | 644 |
| 311 | 20231024 | 141500 | 1155548645 | 4360 | 4365 | 4365 | 4360 | 2342 |
| 312 | 20231024 | 141400 | 1145328090 | 4365 | 4365 | 4365 | 4360 | 88 |
| 313 | 20231024 | 141300 | 1144944005 | 4360 | 4360 | 4365 | 4360 | 68 |
| 314 | 20231024 | 141200 | 1144647500 | 4360 | 4355 | 4360 | 4355 | 160 |
| 315 | 20231024 | 141100 | 1143950680 | 4350 | 4360 | 4360 | 4350 | 736 |
| 316 | 20231024 | 141000 | 1140748410 | 4355 | 4360 | 4360 | 4350 | 122 |
| 317 | 20231024 | 140900 | 1140216775 | 4360 | 4360 | 4360 | 4360 | 903 |
| 318 | 20231024 | 140800 | 1136279695 | 4360 | 4355 | 4360 | 4355 | 1326 |
| 319 | 20231024 | 140700 | 1130502670 | 4355 | 4355 | 4360 | 4355 | 46 |
| 320 | 20231024 | 140600 | 1130302175 | 4355 | 4350 | 4355 | 4350 | 86 |
| 321 | 20231024 | 140500 | 1129928025 | 4350 | 4360 | 4360 | 4345 | 161 |
| 322 | 20231024 | 140400 | 1129227185 | 4360 | 4355 | 4360 | 4355 | 46 |
| 323 | 20231024 | 140300 | 1129026700 | 4355 | 4355 | 4360 | 4355 | 1220 |
| 324 | 20231024 | 140200 | 1123708840 | 4355 | 4355 | 4355 | 4350 | 354 |
| 325 | 20231024 | 140100 | 1122168670 | 4350 | 4355 | 4355 | 4350 | 327 |
| 326 | 20231024 | 140000 | 1120744620 | 4350 | 4350 | 4350 | 4350 | 7 |
| 327 | 20231024 | 135900 | 1120714170 | 4350 | 4350 | 4350 | 4350 | 253 |
| 328 | 20231024 | 135800 | 1119613620 | 4355 | 4350 | 4355 | 4350 | 683 |
| 329 | 20231024 | 135700 | 1116639690 | 4350 | 4345 | 4350 | 4345 | 192 |
| 330 | 20231024 | 135600 | 1115804525 | 4340 | 4345 | 4345 | 4340 | 1056 |
| 331 | 20231024 | 135500 | 1111220985 | 4340 | 4340 | 4340 | 4340 | 219 |
| 332 | 20231024 | 135400 | 1110270525 | 4345 | 4345 | 4345 | 4345 | 487 |
| 333 | 20231024 | 135300 | 1108154510 | 4345 | 4350 | 4350 | 4345 | 277 |
| 334 | 20231024 | 135200 | 1106949595 | 4350 | 4355 | 4360 | 4350 | 2668 |
| 335 | 20231024 | 135100 | 1095338035 | 4355 | 4350 | 4355 | 4350 | 1430 |
| 336 | 20231024 | 135000 | 1089115890 | 4350 | 4350 | 4350 | 4350 | 220 |
| 337 | 20231024 | 134900 | 1088158890 | 4355 | 4340 | 4355 | 4335 | 1321 |
| 338 | 20231024 | 134800 | 1082410735 | 4325 | 4325 | 4335 | 4325 | 595 |
| 339 | 20231024 | 134700 | 1079832265 | 4320 | 4315 | 4320 | 4310 | 187 |
| 340 | 20231024 | 134600 | 1079025645 | 4310 | 4315 | 4320 | 4310 | 878 |
| 341 | 20231024 | 134500 | 1075240315 | 4310 | 4315 | 4315 | 4310 | 131 |
| 342 | 20231024 | 134400 | 1074675515 | 4315 | 4305 | 4315 | 4305 | 28 |
| 343 | 20231024 | 134300 | 1074554705 | 4305 | 4305 | 4305 | 4305 | 94 |
| 344 | 20231024 | 134200 | 1074150035 | 4300 | 4300 | 4300 | 4300 | 0 |
| 345 | 20231024 | 134100 | 1074150035 | 4300 | 4300 | 4300 | 4300 | 696 |
| 346 | 20231024 | 134000 | 1071157235 | 4300 | 4305 | 4310 | 4300 | 2514 |
| 347 | 20231024 | 133900 | 1060341595 | 4305 | 4315 | 4320 | 4305 | 1574 |
| 348 | 20231024 | 133800 | 1053556140 | 4315 | 4340 | 4340 | 4315 | 746 |
| 349 | 20231024 | 133700 | 1050328950 | 4335 | 4330 | 4345 | 4330 | 611 |
| 350 | 20231024 | 133600 | 1047676400 | 4325 | 4330 | 4330 | 4325 | 1763 |
| 351 | 20231024 | 133500 | 1040042745 | 4330 | 4315 | 4330 | 4315 | 1484 |
| 352 | 20231024 | 133400 | 1033626210 | 4310 | 4315 | 4330 | 4310 | 544 |
| 353 | 20231024 | 133300 | 1031277085 | 4310 | 4310 | 4310 | 4305 | 1290 |
| 354 | 20231024 | 133200 | 1025717220 | 4305 | 4300 | 4305 | 4300 | 457 |
| 355 | 20231024 | 133100 | 1023749865 | 4300 | 4300 | 4305 | 4300 | 30 |
| 356 | 20231024 | 133000 | 1023620800 | 4305 | 4310 | 4310 | 4305 | 157 |
| 357 | 20231024 | 132900 | 1022944165 | 4310 | 4300 | 4310 | 4300 | 243 |
| 358 | 20231024 | 132800 | 1021899160 | 4300 | 4315 | 4315 | 4300 | 442 |
| 359 | 20231024 | 132700 | 1019995000 | 4310 | 4300 | 4310 | 4300 | 34 |
| 360 | 20231024 | 132600 | 1019848560 | 4300 | 4310 | 4310 | 4300 | 333 |
| 361 | 20231024 | 132500 | 1018413430 | 4310 | 4310 | 4310 | 4305 | 554 |
| 362 | 20231024 | 132400 | 1016025725 | 4315 | 4270 | 4315 | 4270 | 615 |
| 363 | 20231024 | 132300 | 1013391695 | 4270 | 4270 | 4295 | 4270 | 413 |
| 364 | 20231024 | 132200 | 1011628160 | 4270 | 4280 | 4305 | 4270 | 4207 |
| 365 | 20231024 | 132100 | 993641120 | 4280 | 4290 | 4295 | 4280 | 2844 |
| 366 | 20231024 | 132000 | 981452620 | 4290 | 4330 | 4350 | 4290 | 918 |
| 367 | 20231024 | 131900 | 977495140 | 4355 | 4290 | 4355 | 4290 | 9898 |
| 368 | 20231024 | 131800 | 934930670 | 4290 | 4310 | 4310 | 4280 | 5780 |
| 369 | 20231024 | 131700 | 910130320 | 4310 | 4320 | 4325 | 4310 | 2924 |
| 370 | 20231024 | 131600 | 897506395 | 4325 | 4330 | 4335 | 4325 | 733 |
| 371 | 20231024 | 131500 | 894332770 | 4340 | 4365 | 4370 | 4340 | 2455 |
| 372 | 20231024 | 131400 | 883652985 | 4370 | 4370 | 4370 | 4365 | 124 |
| 373 | 20231024 | 131300 | 883111145 | 4375 | 4350 | 4375 | 4350 | 3898 |
| 374 | 20231024 | 131200 | 866147265 | 4350 | 4380 | 4385 | 4350 | 6620 |
| 375 | 20231024 | 131100 | 837315925 | 4380 | 4355 | 4385 | 4345 | 13035 |
| 376 | 20231024 | 131000 | 780536680 | 4355 | 4360 | 4360 | 4355 | 3098 |
| 377 | 20231024 | 130900 | 767030685 | 4370 | 4380 | 4380 | 4370 | 1458 |
| 378 | 20231024 | 130800 | 760651105 | 4380 | 4355 | 4380 | 4355 | 117 |
| 379 | 20231024 | 130700 | 760139255 | 4355 | 4385 | 4385 | 4355 | 1308 |
| 380 | 20231024 | 130600 | 754431560 | 4390 | 4395 | 4395 | 4385 | 94 |
| 381 | 20231024 | 130500 | 754018920 | 4395 | 4355 | 4395 | 4355 | 2508 |
| 382 | 20231024 | 130400 | 743028655 | 4355 | 4345 | 4355 | 4345 | 14 |
| 383 | 20231024 | 130300 | 742967755 | 4340 | 4350 | 4350 | 4340 | 503 |
| 384 | 20231024 | 130200 | 740781545 | 4350 | 4345 | 4350 | 4345 | 97 |
| 385 | 20231024 | 130100 | 740359630 | 4350 | 4345 | 4350 | 4340 | 246 |
| 386 | 20231024 | 130000 | 739289920 | 4345 | 4350 | 4350 | 4345 | 37 |
| 387 | 20231024 | 125900 | 739129020 | 4350 | 4360 | 4360 | 4350 | 848 |
| 388 | 20231024 | 125800 | 735431875 | 4355 | 4375 | 4375 | 4355 | 7966 |
| 389 | 20231024 | 125700 | 700723315 | 4370 | 4365 | 4375 | 4365 | 1558 |
| 390 | 20231024 | 125600 | 693915170 | 4365 | 4345 | 4365 | 4345 | 2534 |
| 391 | 20231024 | 125500 | 682870915 | 4350 | 4325 | 4350 | 4325 | 750 |
| 392 | 20231024 | 125400 | 679611730 | 4305 | 4320 | 4320 | 4305 | 1201 |
| 393 | 20231024 | 125300 | 674425945 | 4320 | 4320 | 4320 | 4320 | 10 |
| 394 | 20231024 | 125200 | 674382745 | 4340 | 4335 | 4340 | 4335 | 100 |
| 395 | 20231024 | 125100 | 673948850 | 4350 | 4350 | 4350 | 4350 | 0 |
| 396 | 20231024 | 125000 | 673948850 | 4350 | 4340 | 4350 | 4320 | 784 |
| 397 | 20231024 | 124900 | 670552410 | 4340 | 4350 | 4350 | 4340 | 2704 |
| 398 | 20231024 | 124800 | 658802460 | 4350 | 4335 | 4360 | 4335 | 7158 |
| 399 | 20231024 | 124700 | 627661505 | 4345 | 4345 | 4345 | 4345 | 0 |
| 400 | 20231024 | 124600 | 627661505 | 4345 | 4345 | 4350 | 4345 | 4125 |
| 401 | 20231024 | 124500 | 609733960 | 4340 | 4330 | 4340 | 4330 | 1202 |
| 402 | 20231024 | 124400 | 604518510 | 4300 | 4335 | 4340 | 4300 | 1186 |
| 403 | 20231024 | 124300 | 599383620 | 4335 | 4335 | 4340 | 4330 | 1222 |
| 404 | 20231024 | 124200 | 594088390 | 4340 | 4310 | 4340 | 4310 | 3429 |
| 405 | 20231024 | 124100 | 579259365 | 4305 | 4280 | 4305 | 4280 | 5816 |
| 406 | 20231024 | 124000 | 554279850 | 4275 | 4275 | 4275 | 4275 | 0 |
| 407 | 20231024 | 123900 | 554279850 | 4275 | 4275 | 4275 | 4275 | 127 |
| 408 | 20231024 | 123800 | 553736925 | 4275 | 4270 | 4275 | 4270 | 11 |
| 409 | 20231024 | 123700 | 553689935 | 4270 | 4270 | 4270 | 4270 | 7 |
| 410 | 20231024 | 123600 | 553660045 | 4275 | 4275 | 4275 | 4275 | 30 |
| 411 | 20231024 | 123500 | 553531795 | 4275 | 4275 | 4275 | 4275 | 0 |
| 412 | 20231024 | 123400 | 553531795 | 4275 | 4275 | 4275 | 4275 | 130 |
| 413 | 20231024 | 123300 | 552976045 | 4285 | 4290 | 4290 | 4285 | 606 |
| 414 | 20231024 | 123200 | 550377835 | 4295 | 4295 | 4295 | 4295 | 236 |
| 415 | 20231024 | 123100 | 549364215 | 4300 | 4295 | 4300 | 4295 | 49 |
| 416 | 20231024 | 123000 | 549153550 | 4300 | 4305 | 4305 | 4300 | 262 |
| 417 | 20231024 | 122900 | 548026915 | 4300 | 4295 | 4300 | 4295 | 23 |
| 418 | 20231024 | 122800 | 547928055 | 4295 | 4295 | 4295 | 4295 | 1 |
| 419 | 20231024 | 122700 | 547923760 | 4295 | 4295 | 4295 | 4295 | 15 |
| 420 | 20231024 | 122600 | 547859335 | 4300 | 4300 | 4300 | 4300 | 74 |
| 421 | 20231024 | 122500 | 547541135 | 4305 | 4305 | 4305 | 4305 | 806 |
| 422 | 20231024 | 122400 | 544071305 | 4305 | 4300 | 4305 | 4300 | 1407 |
| 423 | 20231024 | 122300 | 538017170 | 4300 | 4285 | 4300 | 4285 | 1310 |
| 424 | 20231024 | 122200 | 532385935 | 4290 | 4290 | 4290 | 4290 | 7 |
| 425 | 20231024 | 122100 | 532355905 | 4285 | 4280 | 4290 | 4280 | 1078 |
| 426 | 20231024 | 122000 | 527732030 | 4285 | 4285 | 4285 | 4285 | 0 |
| 427 | 20231024 | 121900 | 527732030 | 4285 | 4265 | 4285 | 4260 | 617 |
| 428 | 20231024 | 121800 | 525101885 | 4265 | 4280 | 4280 | 4265 | 99 |
| 429 | 20231024 | 121700 | 524679030 | 4300 | 4295 | 4300 | 4295 | 232 |
| 430 | 20231024 | 121600 | 523681510 | 4305 | 4305 | 4305 | 4305 | 5 |
| 431 | 20231024 | 121500 | 523659985 | 4310 | 4300 | 4310 | 4300 | 500 |
| 432 | 20231024 | 121400 | 521506430 | 4305 | 4285 | 4305 | 4285 | 2907 |
| 433 | 20231024 | 121300 | 509001355 | 4260 | 4290 | 4290 | 4260 | 571 |
| 434 | 20231024 | 121200 | 506562395 | 4290 | 4295 | 4295 | 4290 | 35 |
| 435 | 20231024 | 121100 | 506412205 | 4290 | 4290 | 4290 | 4290 | 11 |
| 436 | 20231024 | 121000 | 506365015 | 4290 | 4300 | 4310 | 4290 | 1200 |
| 437 | 20231024 | 120900 | 501207610 | 4300 | 4310 | 4310 | 4300 | 465 |
| 438 | 20231024 | 120800 | 499204865 | 4310 | 4305 | 4310 | 4305 | 64 |
| 439 | 20231024 | 120700 | 498929035 | 4305 | 4310 | 4310 | 4300 | 531 |
| 440 | 20231024 | 120600 | 496644815 | 4340 | 4330 | 4345 | 4310 | 1243 |
| 441 | 20231024 | 120500 | 491244845 | 4340 | 4325 | 4340 | 4290 | 3495 |
| 442 | 20231024 | 120400 | 476091615 | 4290 | 4340 | 4340 | 4290 | 1580 |
| 443 | 20231024 | 120300 | 469264990 | 4325 | 4275 | 4340 | 4275 | 5687 |
| 444 | 20231024 | 120200 | 444769650 | 4280 | 4280 | 4280 | 4280 | 1 |
| 445 | 20231024 | 120100 | 444765370 | 4260 | 4270 | 4270 | 4260 | 1170 |
| 446 | 20231024 | 120000 | 439777080 | 4260 | 4290 | 4290 | 4260 | 583 |
| 447 | 20231024 | 115900 | 437287580 | 4290 | 4295 | 4295 | 4290 | 983 |
| 448 | 20231024 | 115800 | 433065775 | 4295 | 4295 | 4295 | 4295 | 17 |
| 449 | 20231024 | 115700 | 432992760 | 4295 | 4295 | 4295 | 4295 | 7 |
| 450 | 20231024 | 115600 | 432962695 | 4295 | 4295 | 4295 | 4295 | 113 |
| 451 | 20231024 | 115500 | 432477360 | 4295 | 4280 | 4300 | 4280 | 3052 |
| 452 | 20231024 | 115400 | 419357755 | 4285 | 4280 | 4285 | 4275 | 452 |
| 453 | 20231024 | 115300 | 417422700 | 4280 | 4255 | 4280 | 4255 | 3155 |
| 454 | 20231024 | 115200 | 403933875 | 4255 | 4255 | 4255 | 4255 | 14 |
| 455 | 20231024 | 115100 | 403874305 | 4260 | 4250 | 4260 | 4250 | 31 |
| 456 | 20231024 | 115000 | 403742375 | 4260 | 4260 | 4260 | 4260 | 0 |
| 457 | 20231024 | 114900 | 403742375 | 4260 | 4255 | 4260 | 4255 | 13 |
| 458 | 20231024 | 114800 | 403687035 | 4255 | 4255 | 4255 | 4255 | 24 |
| 459 | 20231024 | 114700 | 403584915 | 4245 | 4245 | 4245 | 4245 | 13 |
| 460 | 20231024 | 114600 | 403529730 | 4225 | 4225 | 4225 | 4225 | 10 |
| 461 | 20231024 | 114500 | 403487480 | 4255 | 4230 | 4255 | 4230 | 883 |
| 462 | 20231024 | 114400 | 399732025 | 4225 | 4215 | 4225 | 4215 | 134 |
| 463 | 20231024 | 114300 | 399166875 | 4210 | 4210 | 4210 | 4210 | 0 |
| 464 | 20231024 | 114200 | 399166875 | 4210 | 4215 | 4215 | 4210 | 244 |
| 465 | 20231024 | 114100 | 398138530 | 4220 | 4225 | 4225 | 4220 | 188 |
| 466 | 20231024 | 114000 | 397344920 | 4225 | 4225 | 4225 | 4225 | 34 |
| 467 | 20231024 | 113900 | 397201270 | 4230 | 4230 | 4230 | 4230 | 247 |
| 468 | 20231024 | 113800 | 396156460 | 4230 | 4230 | 4230 | 4230 | 7 |
| 469 | 20231024 | 113700 | 396126850 | 4230 | 4230 | 4230 | 4230 | 7 |
| 470 | 20231024 | 113600 | 396097240 | 4230 | 4230 | 4230 | 4230 | 13 |
| 471 | 20231024 | 113500 | 396042250 | 4235 | 4235 | 4235 | 4235 | 13 |
| 472 | 20231024 | 113400 | 395987195 | 4235 | 4235 | 4235 | 4235 | 0 |
| 473 | 20231024 | 113300 | 395987195 | 4235 | 4235 | 4235 | 4235 | 20 |
| 474 | 20231024 | 113200 | 395902495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 475 | 20231024 | 113100 | 395902495 | 4235 | 4235 | 4235 | 4235 | 0 |
| 476 | 20231024 | 113000 | 395902495 | 4235 | 4225 | 4235 | 4225 | 23 |
| 477 | 20231024 | 112900 | 395805120 | 4230 | 4230 | 4230 | 4230 | 0 |
| 478 | 20231024 | 112800 | 395805120 | 4230 | 4225 | 4235 | 4225 | 410 |
| 479 | 20231024 | 112700 | 394070775 | 4220 | 4225 | 4225 | 4220 | 180 |
| 480 | 20231024 | 112600 | 393310310 | 4220 | 4235 | 4240 | 4220 | 215 |
| 481 | 20231024 | 112500 | 392402700 | 4235 | 4245 | 4245 | 4235 | 948 |
| 482 | 20231024 | 112400 | 388385980 | 4245 | 4245 | 4245 | 4245 | 19 |
| 483 | 20231024 | 112300 | 388305325 | 4245 | 4245 | 4245 | 4245 | 7 |
| 484 | 20231024 | 112200 | 388275610 | 4245 | 4245 | 4245 | 4245 | 6 |
| 485 | 20231024 | 112100 | 388250140 | 4245 | 4245 | 4245 | 4245 | 24 |
| 486 | 20231024 | 112000 | 388148260 | 4250 | 4255 | 4255 | 4250 | 336 |
| 487 | 20231024 | 111900 | 386718595 | 4255 | 4255 | 4255 | 4255 | 5 |
| 488 | 20231024 | 111800 | 386697320 | 4255 | 4255 | 4255 | 4255 | 33 |
| 489 | 20231024 | 111700 | 386556905 | 4255 | 4245 | 4255 | 4245 | 220 |
| 490 | 20231024 | 111600 | 385622375 | 4250 | 4250 | 4250 | 4250 | 220 |
| 491 | 20231024 | 111500 | 384687375 | 4250 | 4255 | 4255 | 4250 | 94 |
| 492 | 20231024 | 111400 | 384287440 | 4255 | 4260 | 4260 | 4255 | 65 |
| 493 | 20231024 | 111300 | 384010775 | 4260 | 4265 | 4270 | 4260 | 513 |
| 494 | 20231024 | 111200 | 381823225 | 4260 | 4260 | 4260 | 4255 | 175 |
| 495 | 20231024 | 111100 | 381077760 | 4260 | 4265 | 4265 | 4260 | 233 |
| 496 | 20231024 | 111000 | 380084855 | 4270 | 4250 | 4275 | 4250 | 384 |
| 497 | 20231024 | 110900 | 378445840 | 4245 | 4260 | 4260 | 4245 | 483 |
| 498 | 20231024 | 110800 | 376390685 | 4260 | 4260 | 4260 | 4260 | 6 |
| 499 | 20231024 | 110700 | 376365125 | 4265 | 4260 | 4270 | 4260 | 265 |
| 500 | 20231024 | 110600 | 375234570 | 4260 | 4260 | 4260 | 4260 | 357 |
| 501 | 20231024 | 110500 | 373713750 | 4250 | 4250 | 4255 | 4250 | 254 |
| 502 | 20231024 | 110400 | 372633960 | 4250 | 4255 | 4255 | 4245 | 1109 |
| 503 | 20231024 | 110300 | 367920000 | 4260 | 4270 | 4275 | 4260 | 575 |
| 504 | 20231024 | 110200 | 365462570 | 4275 | 4260 | 4275 | 4260 | 833 |
| 505 | 20231024 | 110100 | 361905005 | 4260 | 4265 | 4270 | 4260 | 549 |
| 506 | 20231024 | 110000 | 359564215 | 4265 | 4250 | 4265 | 4250 | 1050 |
| 507 | 20231024 | 105900 | 355088515 | 4255 | 4250 | 4255 | 4250 | 4579 |
| 508 | 20231024 | 105800 | 335626345 | 4255 | 4240 | 4255 | 4240 | 531 |
| 509 | 20231024 | 105700 | 333370990 | 4240 | 4230 | 4240 | 4230 | 485 |
| 510 | 20231024 | 105600 | 331315785 | 4235 | 4225 | 4235 | 4225 | 287 |
| 511 | 20231024 | 105500 | 330100480 | 4235 | 4235 | 4235 | 4235 | 0 |
| 512 | 20231024 | 105400 | 330100480 | 4235 | 4235 | 4235 | 4230 | 51 |
| 513 | 20231024 | 105300 | 329884525 | 4220 | 4215 | 4220 | 4215 | 626 |
| 514 | 20231024 | 105200 | 327245930 | 4200 | 4185 | 4200 | 4185 | 867 |
| 515 | 20231024 | 105100 | 323607815 | 4180 | 4170 | 4180 | 4170 | 299 |
| 516 | 20231024 | 105000 | 322360415 | 4170 | 4170 | 4170 | 4170 | 127 |
| 517 | 20231024 | 104900 | 321830825 | 4170 | 4160 | 4170 | 4160 | 174 |
| 518 | 20231024 | 104800 | 321105715 | 4155 | 4150 | 4155 | 4150 | 20 |
| 519 | 20231024 | 104700 | 321022680 | 4145 | 4155 | 4155 | 4145 | 8 |
| 520 | 20231024 | 104600 | 320989450 | 4160 | 4160 | 4160 | 4160 | 1 |
| 521 | 20231024 | 104500 | 320985290 | 4145 | 4155 | 4155 | 4140 | 647 |
| 522 | 20231024 | 104400 | 318302160 | 4155 | 4150 | 4155 | 4150 | 92 |
| 523 | 20231024 | 104300 | 317920310 | 4145 | 4140 | 4145 | 4140 | 46 |
| 524 | 20231024 | 104200 | 317729675 | 4130 | 4150 | 4150 | 4130 | 695 |
| 525 | 20231024 | 104100 | 314850405 | 4175 | 4190 | 4200 | 4175 | 303 |
| 526 | 20231024 | 104000 | 313578905 | 4185 | 4185 | 4185 | 4185 | 13 |
| 527 | 20231024 | 103900 | 313524500 | 4175 | 4185 | 4200 | 4175 | 742 |
| 528 | 20231024 | 103800 | 310414105 | 4180 | 4165 | 4180 | 4165 | 1034 |
| 529 | 20231024 | 103700 | 306093275 | 4155 | 4150 | 4160 | 4150 | 226 |
| 530 | 20231024 | 103600 | 305155310 | 4150 | 4140 | 4150 | 4125 | 151 |
| 531 | 20231024 | 103500 | 304530440 | 4140 | 4130 | 4140 | 4130 | 176 |
| 532 | 20231024 | 103400 | 303802325 | 4130 | 4125 | 4140 | 4125 | 385 |
| 533 | 20231024 | 103300 | 302210600 | 4130 | 4130 | 4130 | 4130 | 0 |
| 534 | 20231024 | 103200 | 302210600 | 4130 | 4120 | 4130 | 4120 | 105 |
| 535 | 20231024 | 103100 | 301777090 | 4115 | 4115 | 4120 | 4115 | 2591 |
| 536 | 20231024 | 103000 | 291111995 | 4115 | 4115 | 4115 | 4115 | 20 |
| 537 | 20231024 | 102900 | 291029695 | 4110 | 4110 | 4110 | 4110 | 88 |
| 538 | 20231024 | 102800 | 290668015 | 4110 | 4115 | 4115 | 4110 | 36 |
| 539 | 20231024 | 102700 | 290520020 | 4115 | 4120 | 4120 | 4110 | 2266 |
| 540 | 20231024 | 102600 | 281195430 | 4120 | 4120 | 4120 | 4120 | 187 |
| 541 | 20231024 | 102500 | 280424990 | 4120 | 4120 | 4120 | 4120 | 321 |
| 542 | 20231024 | 102400 | 279102470 | 4125 | 4125 | 4130 | 4125 | 328 |
| 543 | 20231024 | 102300 | 277749440 | 4125 | 4125 | 4125 | 4125 | 8 |
| 544 | 20231024 | 102200 | 277716440 | 4125 | 4125 | 4125 | 4125 | 6 |
| 545 | 20231024 | 102100 | 277691690 | 4125 | 4130 | 4130 | 4125 | 16 |
| 546 | 20231024 | 102000 | 277625685 | 4140 | 4140 | 4140 | 4140 | 0 |
| 547 | 20231024 | 101900 | 277625685 | 4140 | 4140 | 4140 | 4140 | 67 |
| 548 | 20231024 | 101800 | 277348305 | 4120 | 4160 | 4160 | 4120 | 2190 |
| 549 | 20231024 | 101700 | 268287370 | 4160 | 4165 | 4165 | 4160 | 692 |
| 550 | 20231024 | 101600 | 265405225 | 4170 | 4175 | 4175 | 4170 | 268 |
| 551 | 20231024 | 101500 | 264286380 | 4175 | 4185 | 4185 | 4175 | 275 |
| 552 | 20231024 | 101400 | 263136835 | 4200 | 4195 | 4200 | 4195 | 238 |
| 553 | 20231024 | 101300 | 262137625 | 4200 | 4200 | 4200 | 4200 | 0 |
| 554 | 20231024 | 101200 | 262137625 | 4200 | 4205 | 4205 | 4190 | 1699 |
| 555 | 20231024 | 101100 | 255001090 | 4205 | 4205 | 4205 | 4205 | 16 |
| 556 | 20231024 | 101000 | 254933810 | 4230 | 4230 | 4230 | 4230 | 0 |
| 557 | 20231024 | 100900 | 254933810 | 4230 | 4230 | 4230 | 4230 | 0 |
| 558 | 20231024 | 100800 | 254933810 | 4230 | 4220 | 4230 | 4200 | 3931 |
| 559 | 20231024 | 100700 | 238397370 | 4235 | 4230 | 4235 | 4225 | 317 |
| 560 | 20231024 | 100600 | 237055310 | 4230 | 4235 | 4235 | 4230 | 1090 |
| 561 | 20231024 | 100500 | 232443730 | 4250 | 4245 | 4250 | 4240 | 1397 |
| 562 | 20231024 | 100400 | 226519470 | 4250 | 4245 | 4250 | 4240 | 168 |
| 563 | 20231024 | 100300 | 225805785 | 4240 | 4235 | 4240 | 4235 | 67 |
| 564 | 20231024 | 100200 | 225522005 | 4235 | 4245 | 4245 | 4235 | 2 |
| 565 | 20231024 | 100100 | 225513525 | 4250 | 4250 | 4250 | 4250 | 564 |
| 566 | 20231024 | 100000 | 223116525 | 4250 | 4250 | 4250 | 4250 | 0 |
| 567 | 20231024 | 095900 | 223116525 | 4250 | 4250 | 4250 | 4250 | 50 |
| 568 | 20231024 | 095800 | 222904025 | 4230 | 4260 | 4280 | 4215 | 2108 |
| 569 | 20231024 | 095700 | 213955850 | 4265 | 4270 | 4290 | 4265 | 2503 |
| 570 | 20231024 | 095600 | 203249305 | 4270 | 4265 | 4285 | 4260 | 2706 |
| 571 | 20231024 | 095500 | 191692680 | 4265 | 4255 | 4265 | 4255 | 983 |
| 572 | 20231024 | 095400 | 187504285 | 4260 | 4220 | 4260 | 4220 | 4317 |
| 573 | 20231024 | 095300 | 169211800 | 4230 | 4255 | 4260 | 4230 | 2534 |
| 574 | 20231024 | 095200 | 158463180 | 4255 | 4200 | 4255 | 4200 | 7375 |
| 575 | 20231024 | 095100 | 127209315 | 4200 | 4200 | 4200 | 4200 | 100 |
| 576 | 20231024 | 095000 | 126789315 | 4200 | 4200 | 4200 | 4200 | 478 |
| 577 | 20231024 | 094900 | 124781715 | 4200 | 4190 | 4205 | 4190 | 79 |
| 578 | 20231024 | 094800 | 124450640 | 4190 | 4195 | 4200 | 4190 | 693 |
| 579 | 20231024 | 094700 | 121541100 | 4195 | 4190 | 4195 | 4190 | 26 |
| 580 | 20231024 | 094600 | 121432150 | 4190 | 4190 | 4190 | 4190 | 106 |
| 581 | 20231024 | 094500 | 120988010 | 4185 | 4175 | 4185 | 4175 | 623 |
| 582 | 20231024 | 094400 | 118385585 | 4175 | 4210 | 4210 | 4175 | 1426 |
| 583 | 20231024 | 094300 | 112382160 | 4205 | 4180 | 4205 | 4155 | 2059 |
| 584 | 20231024 | 094200 | 103769370 | 4180 | 4175 | 4180 | 4170 | 493 |
| 585 | 20231024 | 094100 | 101711085 | 4175 | 4175 | 4175 | 4165 | 819 |
| 586 | 20231024 | 094000 | 98292825 | 4170 | 4175 | 4175 | 4170 | 135 |
| 587 | 20231024 | 093900 | 97729275 | 4180 | 4190 | 4195 | 4180 | 296 |
| 588 | 20231024 | 093800 | 96490190 | 4195 | 4195 | 4195 | 4195 | 3 |
| 589 | 20231024 | 093700 | 96477605 | 4190 | 4190 | 4200 | 4190 | 85 |
| 590 | 20231024 | 093600 | 96121315 | 4205 | 4190 | 4205 | 4190 | 628 |
| 591 | 20231024 | 093500 | 93480735 | 4185 | 4185 | 4200 | 4185 | 2038 |
| 592 | 20231024 | 093400 | 84922740 | 4200 | 4190 | 4200 | 4185 | 494 |
| 593 | 20231024 | 093300 | 82848435 | 4190 | 4175 | 4195 | 4170 | 314 |
| 594 | 20231024 | 093200 | 81537390 | 4175 | 4185 | 4185 | 4170 | 519 |
| 595 | 20231024 | 093100 | 79371340 | 4185 | 4185 | 4185 | 4180 | 616 |
| 596 | 20231024 | 093000 | 76794830 | 4170 | 4185 | 4190 | 4170 | 531 |
| 597 | 20231024 | 092900 | 74570075 | 4195 | 4185 | 4195 | 4170 | 242 |
| 598 | 20231024 | 092800 | 73556350 | 4185 | 4190 | 4195 | 4165 | 17 |
| 599 | 20231024 | 092700 | 73485140 | 4190 | 4150 | 4195 | 4150 | 394 |
| 600 | 20231024 | 092600 | 71834310 | 4175 | 4155 | 4175 | 4145 | 798 |
| 601 | 20231024 | 092500 | 68525080 | 4150 | 4160 | 4160 | 4145 | 129 |
| 602 | 20231024 | 092400 | 67988495 | 4160 | 4160 | 4160 | 4160 | 0 |
| 603 | 20231024 | 092300 | 67988495 | 4160 | 4165 | 4170 | 4160 | 87 |
| 604 | 20231024 | 092200 | 67625745 | 4170 | 4160 | 4170 | 4160 | 303 |
| 605 | 20231024 | 092100 | 66365255 | 4155 | 4155 | 4155 | 4155 | 13 |
| 606 | 20231024 | 092000 | 66311240 | 4145 | 4150 | 4155 | 4145 | 24 |
| 607 | 20231024 | 091900 | 66211585 | 4145 | 4145 | 4145 | 4145 | 7 |
| 608 | 20231024 | 091800 | 66182570 | 4150 | 4150 | 4150 | 4150 | 2 |
| 609 | 20231024 | 091700 | 66174270 | 4145 | 4160 | 4175 | 4145 | 532 |
| 610 | 20231024 | 091600 | 63960820 | 4165 | 4170 | 4170 | 4165 | 166 |
| 611 | 20231024 | 091500 | 63269100 | 4200 | 4200 | 4200 | 4200 | 509 |
| 612 | 20231024 | 091400 | 61131300 | 4200 | 4195 | 4210 | 4170 | 594 |
| 613 | 20231024 | 091300 | 58636070 | 4165 | 4190 | 4195 | 4165 | 556 |
| 614 | 20231024 | 091200 | 56305195 | 4190 | 4165 | 4190 | 4165 | 1500 |
| 615 | 20231024 | 091100 | 50029080 | 4170 | 4155 | 4170 | 4155 | 1526 |
| 616 | 20231024 | 091000 | 43679610 | 4155 | 4145 | 4155 | 4135 | 1854 |
| 617 | 20231024 | 090900 | 35983355 | 4140 | 4125 | 4145 | 4125 | 172 |
| 618 | 20231024 | 090800 | 35270975 | 4140 | 4140 | 4140 | 4125 | 151 |
| 619 | 20231024 | 090700 | 34645900 | 4140 | 4135 | 4140 | 4120 | 157 |
| 620 | 20231024 | 090600 | 33996220 | 4145 | 4145 | 4145 | 4140 | 478 |
| 621 | 20231024 | 090500 | 32015875 | 4150 | 4120 | 4155 | 4120 | 1743 |
| 622 | 20231024 | 090400 | 24800145 | 4125 | 4110 | 4125 | 4110 | 25 |
| 623 | 20231024 | 090300 | 24697350 | 4135 | 4135 | 4135 | 4130 | 535 |
| 624 | 20231024 | 090200 | 22487625 | 4140 | 4110 | 4175 | 4105 | 897 |
| 625 | 20231024 | 090100 | 18759625 | 4110 | 4110 | 4110 | 4110 | 7 |
| 626 | 20231024 | 090000 | 18730855 | 4100 | 4055 | 4100 | 4055 | 4616 |