30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 3 | 20231027 | 191100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 4 | 20231027 | 191000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 5 | 20231027 | 190900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 6 | 20231027 | 190800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 7 | 20231027 | 190700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 8 | 20231027 | 190600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 9 | 20231027 | 190500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 10 | 20231027 | 190400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 11 | 20231027 | 190300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 12 | 20231027 | 190200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 13 | 20231027 | 190100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 14 | 20231027 | 190000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 15 | 20231027 | 185900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 16 | 20231027 | 185800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 17 | 20231027 | 185700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 18 | 20231027 | 185600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 19 | 20231027 | 185500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 20 | 20231027 | 185400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 21 | 20231027 | 185300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 22 | 20231027 | 185200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 23 | 20231027 | 185100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 24 | 20231027 | 185000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 25 | 20231027 | 184900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 26 | 20231027 | 184800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 27 | 20231027 | 184700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 28 | 20231027 | 184600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 29 | 20231027 | 184500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 30 | 20231027 | 184400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 31 | 20231027 | 184300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 32 | 20231027 | 184200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 33 | 20231027 | 184100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 34 | 20231027 | 184000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 35 | 20231027 | 183900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 36 | 20231027 | 183800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 37 | 20231027 | 183700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 38 | 20231027 | 183600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 39 | 20231027 | 183500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 40 | 20231027 | 183400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 41 | 20231027 | 183300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 42 | 20231027 | 183200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 43 | 20231027 | 183100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 44 | 20231027 | 183000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 45 | 20231027 | 182900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 46 | 20231027 | 182800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 47 | 20231027 | 182700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 48 | 20231027 | 182600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 49 | 20231027 | 182500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 50 | 20231027 | 182400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 51 | 20231027 | 182300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 52 | 20231027 | 182200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 53 | 20231027 | 182100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 54 | 20231027 | 182000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 55 | 20231027 | 181900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 56 | 20231027 | 181800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 57 | 20231027 | 181700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 58 | 20231027 | 181600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 59 | 20231027 | 181500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 60 | 20231027 | 181400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 61 | 20231027 | 181300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 62 | 20231027 | 181200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 63 | 20231027 | 181100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 64 | 20231027 | 181000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 65 | 20231027 | 180900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 66 | 20231027 | 180800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 67 | 20231027 | 180700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 68 | 20231027 | 180600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 69 | 20231027 | 180500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 70 | 20231027 | 180400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 71 | 20231027 | 180300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 72 | 20231027 | 180200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 73 | 20231027 | 180100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 74 | 20231027 | 180000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 75 | 20231027 | 175900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 76 | 20231027 | 175800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 77 | 20231027 | 175700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 78 | 20231027 | 175600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 79 | 20231027 | 175500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 80 | 20231027 | 175400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 81 | 20231027 | 175300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 82 | 20231027 | 175200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 83 | 20231027 | 175100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 84 | 20231027 | 175000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 85 | 20231027 | 174900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 86 | 20231027 | 174800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 87 | 20231027 | 174700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 88 | 20231027 | 174600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 89 | 20231027 | 174500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 90 | 20231027 | 174400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 91 | 20231027 | 174300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 92 | 20231027 | 174200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 93 | 20231027 | 174100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 94 | 20231027 | 174000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 95 | 20231027 | 173900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 96 | 20231027 | 173800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 97 | 20231027 | 173700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 98 | 20231027 | 173600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 99 | 20231027 | 173500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 100 | 20231027 | 173400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 101 | 20231027 | 173300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 102 | 20231027 | 173200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 103 | 20231027 | 173100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 104 | 20231027 | 173000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 105 | 20231027 | 172900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 106 | 20231027 | 172800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 107 | 20231027 | 172700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 108 | 20231027 | 172600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 109 | 20231027 | 172500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 110 | 20231027 | 172400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 111 | 20231027 | 172300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 112 | 20231027 | 172200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 113 | 20231027 | 172100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 114 | 20231027 | 172000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 115 | 20231027 | 171900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 116 | 20231027 | 171800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 117 | 20231027 | 171700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 118 | 20231027 | 171600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 119 | 20231027 | 171500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 120 | 20231027 | 171400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 121 | 20231027 | 171300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 122 | 20231027 | 171200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 123 | 20231027 | 171100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 124 | 20231027 | 171000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 125 | 20231027 | 170900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 126 | 20231027 | 170800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 127 | 20231027 | 170700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 128 | 20231027 | 170600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 129 | 20231027 | 170500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 130 | 20231027 | 170400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 131 | 20231027 | 170300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 132 | 20231027 | 170200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 133 | 20231027 | 170100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 134 | 20231027 | 170000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 135 | 20231027 | 165900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 136 | 20231027 | 165800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 137 | 20231027 | 165700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 138 | 20231027 | 165600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 139 | 20231027 | 165500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 140 | 20231027 | 165400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 141 | 20231027 | 165300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 142 | 20231027 | 165200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 143 | 20231027 | 165100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 144 | 20231027 | 165000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 145 | 20231027 | 164900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 146 | 20231027 | 164800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 147 | 20231027 | 164700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 148 | 20231027 | 164600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 149 | 20231027 | 164500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 150 | 20231027 | 164400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 151 | 20231027 | 164300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 152 | 20231027 | 164200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 153 | 20231027 | 164100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 154 | 20231027 | 164000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 155 | 20231027 | 163900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 156 | 20231027 | 163800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 157 | 20231027 | 163700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 158 | 20231027 | 163600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 159 | 20231027 | 163500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 160 | 20231027 | 163400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 161 | 20231027 | 163300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 162 | 20231027 | 163200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 163 | 20231027 | 163100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 164 | 20231027 | 163000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 165 | 20231027 | 162900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 166 | 20231027 | 162800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 167 | 20231027 | 162700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 168 | 20231027 | 162600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 169 | 20231027 | 162500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 170 | 20231027 | 162400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 171 | 20231027 | 162300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 172 | 20231027 | 162200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 173 | 20231027 | 162100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 174 | 20231027 | 162000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 175 | 20231027 | 161900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 176 | 20231027 | 161800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 177 | 20231027 | 161700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 178 | 20231027 | 161600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 179 | 20231027 | 161500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 180 | 20231027 | 161400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 181 | 20231027 | 161300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 182 | 20231027 | 161200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 183 | 20231027 | 161100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 184 | 20231027 | 161000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 185 | 20231027 | 160900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 186 | 20231027 | 160800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 187 | 20231027 | 160700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 188 | 20231027 | 160600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 189 | 20231027 | 160500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 190 | 20231027 | 160400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 191 | 20231027 | 160300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 192 | 20231027 | 160200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 193 | 20231027 | 160100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 194 | 20231027 | 160000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 195 | 20231027 | 155900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 196 | 20231027 | 155800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 197 | 20231027 | 155700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 198 | 20231027 | 155600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 199 | 20231027 | 155500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 200 | 20231027 | 155400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 201 | 20231027 | 155300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 202 | 20231027 | 155200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 203 | 20231027 | 155100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 204 | 20231027 | 155000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 205 | 20231027 | 154900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 206 | 20231027 | 154800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 207 | 20231027 | 154700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 208 | 20231027 | 154600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 209 | 20231027 | 154500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 210 | 20231027 | 154400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 211 | 20231027 | 154300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 212 | 20231027 | 154200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 213 | 20231027 | 154100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 214 | 20231027 | 154000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 215 | 20231027 | 153900 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 216 | 20231027 | 153800 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 217 | 20231027 | 153700 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 218 | 20231027 | 153600 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 219 | 20231027 | 153500 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 220 | 20231027 | 153400 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 221 | 20231027 | 153300 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 222 | 20231027 | 153200 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 223 | 20231027 | 153100 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 224 | 20231027 | 153000 | 3915788705 | 3880 | 3880 | 3880 | 3880 | 6875 |
| 225 | 20231027 | 152900 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 226 | 20231027 | 152800 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 227 | 20231027 | 152700 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 228 | 20231027 | 152600 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 229 | 20231027 | 152500 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 230 | 20231027 | 152400 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 231 | 20231027 | 152300 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20231027 | 152200 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 233 | 20231027 | 152100 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 234 | 20231027 | 152000 | 3889113705 | 3880 | 3880 | 3880 | 3880 | 0 |
| 235 | 20231027 | 151900 | 3889113705 | 3880 | 3900 | 3900 | 3875 | 2132 |
| 236 | 20231027 | 151800 | 3880837975 | 3890 | 3895 | 3900 | 3875 | 2697 |
| 237 | 20231027 | 151700 | 3870354785 | 3895 | 3895 | 3900 | 3875 | 2946 |
| 238 | 20231027 | 151600 | 3858904785 | 3900 | 3885 | 3900 | 3885 | 2 |
| 239 | 20231027 | 151500 | 3858897000 | 3900 | 3900 | 3905 | 3885 | 250 |
| 240 | 20231027 | 151400 | 3857923735 | 3905 | 3905 | 3905 | 3905 | 0 |
| 241 | 20231027 | 151300 | 3857923735 | 3905 | 3885 | 3905 | 3885 | 860 |
| 242 | 20231027 | 151200 | 3854570480 | 3900 | 3905 | 3905 | 3875 | 3002 |
| 243 | 20231027 | 151100 | 3842927430 | 3890 | 3895 | 3900 | 3890 | 3436 |
| 244 | 20231027 | 151000 | 3829547380 | 3900 | 3900 | 3900 | 3900 | 1001 |
| 245 | 20231027 | 150900 | 3825643480 | 3900 | 3895 | 3900 | 3890 | 1065 |
| 246 | 20231027 | 150800 | 3821497230 | 3890 | 3890 | 3890 | 3890 | 917 |
| 247 | 20231027 | 150700 | 3817930100 | 3890 | 3890 | 3890 | 3890 | 1 |
| 248 | 20231027 | 150600 | 3817926210 | 3890 | 3890 | 3890 | 3890 | 800 |
| 249 | 20231027 | 150500 | 3814814210 | 3895 | 3885 | 3895 | 3880 | 1510 |
| 250 | 20231027 | 150400 | 3808947860 | 3885 | 3880 | 3885 | 3880 | 3178 |
| 251 | 20231027 | 150300 | 3796606950 | 3865 | 3880 | 3880 | 3865 | 6179 |
| 252 | 20231027 | 150200 | 3772706495 | 3885 | 3875 | 3885 | 3875 | 392 |
| 253 | 20231027 | 150100 | 3771184610 | 3875 | 3875 | 3885 | 3875 | 268 |
| 254 | 20231027 | 150000 | 3770145410 | 3870 | 3870 | 3870 | 3870 | 60 |
| 255 | 20231027 | 145900 | 3769913210 | 3865 | 3885 | 3885 | 3865 | 2314 |
| 256 | 20231027 | 145800 | 3760965325 | 3865 | 3870 | 3885 | 3865 | 1399 |
| 257 | 20231027 | 145700 | 3755552315 | 3885 | 3875 | 3885 | 3865 | 5260 |
| 258 | 20231027 | 145600 | 3735219615 | 3865 | 3870 | 3885 | 3865 | 754 |
| 259 | 20231027 | 145500 | 3732303685 | 3865 | 3890 | 3890 | 3865 | 15933 |
| 260 | 20231027 | 145400 | 3670635580 | 3900 | 3885 | 3900 | 3885 | 287 |
| 261 | 20231027 | 145300 | 3669520120 | 3880 | 3895 | 3900 | 3880 | 217 |
| 262 | 20231027 | 145200 | 3668675665 | 3895 | 3905 | 3905 | 3885 | 18 |
| 263 | 20231027 | 145100 | 3668605530 | 3905 | 3900 | 3905 | 3900 | 206 |
| 264 | 20231027 | 145000 | 3667802100 | 3905 | 3885 | 3910 | 3875 | 17822 |
| 265 | 20231027 | 144900 | 3598658045 | 3885 | 3890 | 3890 | 3885 | 1920 |
| 266 | 20231027 | 144800 | 3591198595 | 3900 | 3895 | 3900 | 3895 | 3579 |
| 267 | 20231027 | 144700 | 3577249840 | 3895 | 3895 | 3895 | 3885 | 11001 |
| 268 | 20231027 | 144600 | 3534402765 | 3895 | 3905 | 3905 | 3895 | 3526 |
| 269 | 20231027 | 144500 | 3520656975 | 3900 | 3900 | 3900 | 3900 | 1393 |
| 270 | 20231027 | 144400 | 3515224275 | 3900 | 3900 | 3900 | 3900 | 20 |
| 271 | 20231027 | 144300 | 3515146275 | 3905 | 3905 | 3905 | 3905 | 268 |
| 272 | 20231027 | 144200 | 3514099735 | 3905 | 3905 | 3905 | 3905 | 30 |
| 273 | 20231027 | 144100 | 3513982585 | 3905 | 3905 | 3905 | 3905 | 0 |
| 274 | 20231027 | 144000 | 3513982585 | 3905 | 3905 | 3905 | 3905 | 836 |
| 275 | 20231027 | 143900 | 3510718005 | 3905 | 3910 | 3910 | 3905 | 98 |
| 276 | 20231027 | 143800 | 3510335310 | 3900 | 3900 | 3905 | 3900 | 1090 |
| 277 | 20231027 | 143700 | 3506081310 | 3900 | 3900 | 3900 | 3900 | 376 |
| 278 | 20231027 | 143600 | 3504614910 | 3900 | 3900 | 3900 | 3900 | 698 |
| 279 | 20231027 | 143500 | 3501892710 | 3905 | 3905 | 3905 | 3905 | 409 |
| 280 | 20231027 | 143400 | 3500295565 | 3905 | 3905 | 3910 | 3905 | 90 |
| 281 | 20231027 | 143300 | 3499944050 | 3910 | 3905 | 3910 | 3905 | 563 |
| 282 | 20231027 | 143200 | 3497745530 | 3905 | 3905 | 3905 | 3905 | 554 |
| 283 | 20231027 | 143100 | 3495582160 | 3905 | 3910 | 3910 | 3905 | 223 |
| 284 | 20231027 | 143000 | 3494711315 | 3910 | 3905 | 3910 | 3905 | 91 |
| 285 | 20231027 | 142900 | 3494355560 | 3905 | 3905 | 3905 | 3905 | 3 |
| 286 | 20231027 | 142800 | 3494343845 | 3900 | 3905 | 3905 | 3900 | 476 |
| 287 | 20231027 | 142700 | 3492486515 | 3905 | 3900 | 3905 | 3900 | 2044 |
| 288 | 20231027 | 142600 | 3484514615 | 3900 | 3905 | 3905 | 3900 | 687 |
| 289 | 20231027 | 142500 | 3481833680 | 3905 | 3905 | 3905 | 3905 | 168 |
| 290 | 20231027 | 142400 | 3481177640 | 3910 | 3910 | 3910 | 3910 | 31 |
| 291 | 20231027 | 142300 | 3481056430 | 3905 | 3905 | 3905 | 3905 | 1506 |
| 292 | 20231027 | 142200 | 3475175500 | 3910 | 3910 | 3910 | 3910 | 1 |
| 293 | 20231027 | 142100 | 3475171590 | 3900 | 3900 | 3905 | 3900 | 1302 |
| 294 | 20231027 | 142000 | 3470093760 | 3900 | 3910 | 3910 | 3900 | 891 |
| 295 | 20231027 | 141900 | 3466614385 | 3915 | 3915 | 3915 | 3910 | 5 |
| 296 | 20231027 | 141800 | 3466594825 | 3910 | 3915 | 3915 | 3910 | 1060 |
| 297 | 20231027 | 141700 | 3462450215 | 3910 | 3920 | 3930 | 3910 | 182 |
| 298 | 20231027 | 141600 | 3461737430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 299 | 20231027 | 141500 | 3461737430 | 3930 | 3930 | 3930 | 3930 | 31 |
| 300 | 20231027 | 141400 | 3461615600 | 3930 | 3925 | 3930 | 3925 | 486 |
| 301 | 20231027 | 141300 | 3459707990 | 3925 | 3925 | 3925 | 3925 | 1 |
| 302 | 20231027 | 141200 | 3459704065 | 3910 | 3915 | 3915 | 3910 | 121 |
| 303 | 20231027 | 141100 | 3459230455 | 3920 | 3930 | 3930 | 3920 | 128 |
| 304 | 20231027 | 141000 | 3458728685 | 3930 | 3925 | 3930 | 3925 | 94 |
| 305 | 20231027 | 140900 | 3458359720 | 3905 | 3905 | 3905 | 3905 | 220 |
| 306 | 20231027 | 140800 | 3457500620 | 3930 | 3930 | 3930 | 3930 | 0 |
| 307 | 20231027 | 140700 | 3457500620 | 3930 | 3930 | 3930 | 3930 | 1 |
| 308 | 20231027 | 140600 | 3457496690 | 3905 | 3905 | 3905 | 3905 | 0 |
| 309 | 20231027 | 140500 | 3457496690 | 3905 | 3920 | 3920 | 3905 | 383 |
| 310 | 20231027 | 140400 | 3455999520 | 3920 | 3920 | 3920 | 3920 | 138 |
| 311 | 20231027 | 140300 | 3455458560 | 3920 | 3920 | 3920 | 3920 | 0 |
| 312 | 20231027 | 140200 | 3455458560 | 3920 | 3920 | 3920 | 3905 | 114 |
| 313 | 20231027 | 140100 | 3455011695 | 3920 | 3920 | 3920 | 3920 | 715 |
| 314 | 20231027 | 140000 | 3452208895 | 3910 | 3920 | 3920 | 3910 | 3804 |
| 315 | 20231027 | 135900 | 3437305215 | 3935 | 3935 | 3935 | 3935 | 1 |
| 316 | 20231027 | 135800 | 3437301280 | 3930 | 3930 | 3935 | 3925 | 2936 |
| 317 | 20231027 | 135700 | 3425763450 | 3935 | 3935 | 3935 | 3935 | 1 |
| 318 | 20231027 | 135600 | 3425759515 | 3935 | 3930 | 3935 | 3930 | 308 |
| 319 | 20231027 | 135500 | 3424549015 | 3930 | 3930 | 3930 | 3930 | 1 |
| 320 | 20231027 | 135400 | 3424545085 | 3930 | 3930 | 3930 | 3930 | 0 |
| 321 | 20231027 | 135300 | 3424545085 | 3930 | 3925 | 3930 | 3925 | 101 |
| 322 | 20231027 | 135200 | 3424148655 | 3930 | 3935 | 3935 | 3930 | 4 |
| 323 | 20231027 | 135100 | 3424132925 | 3940 | 3940 | 3940 | 3940 | 1 |
| 324 | 20231027 | 135000 | 3424128985 | 3925 | 3925 | 3925 | 3925 | 97 |
| 325 | 20231027 | 134900 | 3423748260 | 3925 | 3925 | 3925 | 3925 | 3 |
| 326 | 20231027 | 134800 | 3423736485 | 3920 | 3935 | 3940 | 3920 | 39 |
| 327 | 20231027 | 134700 | 3423583545 | 3935 | 3935 | 3935 | 3935 | 485 |
| 328 | 20231027 | 134600 | 3421675070 | 3940 | 3940 | 3940 | 3940 | 0 |
| 329 | 20231027 | 134500 | 3421675070 | 3940 | 3940 | 3940 | 3940 | 1 |
| 330 | 20231027 | 134400 | 3421671130 | 3935 | 3905 | 3935 | 3905 | 1151 |
| 331 | 20231027 | 134300 | 3417142945 | 3905 | 3905 | 3905 | 3905 | 500 |
| 332 | 20231027 | 134200 | 3415190445 | 3905 | 3905 | 3905 | 3905 | 1 |
| 333 | 20231027 | 134100 | 3415186540 | 3905 | 3905 | 3905 | 3905 | 3911 |
| 334 | 20231027 | 134000 | 3399914085 | 3905 | 3905 | 3905 | 3905 | 4624 |
| 335 | 20231027 | 133900 | 3381857365 | 3900 | 3905 | 3905 | 3900 | 4337 |
| 336 | 20231027 | 133800 | 3364933495 | 3905 | 3915 | 3915 | 3905 | 327 |
| 337 | 20231027 | 133700 | 3363654675 | 3915 | 3920 | 3920 | 3915 | 2908 |
| 338 | 20231027 | 133600 | 3352255610 | 3915 | 3915 | 3915 | 3915 | 21 |
| 339 | 20231027 | 133500 | 3352173395 | 3940 | 3915 | 3940 | 3915 | 101 |
| 340 | 20231027 | 133400 | 3351777930 | 3915 | 3930 | 3930 | 3915 | 2231 |
| 341 | 20231027 | 133300 | 3343040210 | 3925 | 3925 | 3940 | 3925 | 12499 |
| 342 | 20231027 | 133200 | 3293966585 | 3940 | 3950 | 3950 | 3940 | 450 |
| 343 | 20231027 | 133100 | 3292192015 | 3950 | 3940 | 3950 | 3940 | 1790 |
| 344 | 20231027 | 133000 | 3285127340 | 3935 | 3935 | 3935 | 3935 | 350 |
| 345 | 20231027 | 132900 | 3283750090 | 3930 | 3930 | 3930 | 3930 | 1434 |
| 346 | 20231027 | 132800 | 3278114470 | 3930 | 3930 | 3930 | 3930 | 112 |
| 347 | 20231027 | 132700 | 3277674310 | 3930 | 3940 | 3940 | 3930 | 5 |
| 348 | 20231027 | 132600 | 3277654640 | 3935 | 3935 | 3935 | 3935 | 804 |
| 349 | 20231027 | 132500 | 3274490900 | 3955 | 3940 | 3955 | 3935 | 234 |
| 350 | 20231027 | 132400 | 3273569955 | 3940 | 3955 | 3955 | 3940 | 190 |
| 351 | 20231027 | 132300 | 3272821340 | 3950 | 3945 | 3950 | 3940 | 54 |
| 352 | 20231027 | 132200 | 3272608505 | 3940 | 3945 | 3950 | 3940 | 978 |
| 353 | 20231027 | 132100 | 3268749340 | 3950 | 3950 | 3950 | 3950 | 0 |
| 354 | 20231027 | 132000 | 3268749340 | 3950 | 3940 | 3950 | 3940 | 8202 |
| 355 | 20231027 | 131900 | 3236355000 | 3935 | 3930 | 3940 | 3930 | 1434 |
| 356 | 20231027 | 131800 | 3230709180 | 3940 | 3935 | 3945 | 3930 | 1297 |
| 357 | 20231027 | 131700 | 3225606845 | 3935 | 3945 | 3945 | 3935 | 1990 |
| 358 | 20231027 | 131600 | 3217756305 | 3945 | 3945 | 3945 | 3945 | 1328 |
| 359 | 20231027 | 131500 | 3212517345 | 3945 | 3915 | 3945 | 3910 | 6598 |
| 360 | 20231027 | 131400 | 3186559125 | 3935 | 3925 | 3935 | 3925 | 2705 |
| 361 | 20231027 | 131300 | 3175932735 | 3925 | 3925 | 3925 | 3925 | 1 |
| 362 | 20231027 | 131200 | 3175928810 | 3905 | 3925 | 3925 | 3905 | 34 |
| 363 | 20231027 | 131100 | 3175796020 | 3925 | 3925 | 3925 | 3925 | 0 |
| 364 | 20231027 | 131000 | 3175796020 | 3925 | 3910 | 3925 | 3910 | 2307 |
| 365 | 20231027 | 130900 | 3166774875 | 3910 | 3910 | 3910 | 3910 | 2130 |
| 366 | 20231027 | 130800 | 3158446575 | 3910 | 3900 | 3910 | 3900 | 1777 |
| 367 | 20231027 | 130700 | 3151516175 | 3895 | 3900 | 3900 | 3895 | 485 |
| 368 | 20231027 | 130600 | 3149624685 | 3900 | 3900 | 3900 | 3900 | 93 |
| 369 | 20231027 | 130500 | 3149261985 | 3910 | 3910 | 3910 | 3905 | 283 |
| 370 | 20231027 | 130400 | 3148156310 | 3910 | 3910 | 3910 | 3910 | 1 |
| 371 | 20231027 | 130300 | 3148152400 | 3895 | 3895 | 3895 | 3895 | 295 |
| 372 | 20231027 | 130200 | 3147003375 | 3900 | 3895 | 3900 | 3895 | 257 |
| 373 | 20231027 | 130100 | 3146002355 | 3900 | 3900 | 3900 | 3900 | 1337 |
| 374 | 20231027 | 130000 | 3140788055 | 3910 | 3910 | 3910 | 3910 | 127 |
| 375 | 20231027 | 125900 | 3140291485 | 3910 | 3900 | 3910 | 3900 | 410 |
| 376 | 20231027 | 125800 | 3138692475 | 3900 | 3900 | 3900 | 3895 | 128 |
| 377 | 20231027 | 125700 | 3138193640 | 3900 | 3890 | 3900 | 3890 | 2 |
| 378 | 20231027 | 125600 | 3138185850 | 3900 | 3890 | 3900 | 3890 | 94 |
| 379 | 20231027 | 125500 | 3137820180 | 3890 | 3900 | 3900 | 3890 | 1789 |
| 380 | 20231027 | 125400 | 3130854545 | 3900 | 3915 | 3915 | 3900 | 5587 |
| 381 | 20231027 | 125300 | 3109040205 | 3920 | 3920 | 3920 | 3920 | 2841 |
| 382 | 20231027 | 125200 | 3097903485 | 3920 | 3915 | 3920 | 3915 | 53 |
| 383 | 20231027 | 125100 | 3097695980 | 3915 | 3915 | 3920 | 3915 | 1467 |
| 384 | 20231027 | 125000 | 3091948115 | 3915 | 3925 | 3930 | 3915 | 3735 |
| 385 | 20231027 | 124900 | 3077317380 | 3925 | 3915 | 3925 | 3910 | 1419 |
| 386 | 20231027 | 124800 | 3071751680 | 3920 | 3910 | 3920 | 3910 | 2664 |
| 387 | 20231027 | 124700 | 3061321430 | 3905 | 3905 | 3910 | 3895 | 251 |
| 388 | 20231027 | 124600 | 3060341600 | 3905 | 3900 | 3905 | 3900 | 1028 |
| 389 | 20231027 | 124500 | 3056328765 | 3900 | 3905 | 3905 | 3900 | 1634 |
| 390 | 20231027 | 124400 | 3049949390 | 3905 | 3905 | 3925 | 3905 | 2859 |
| 391 | 20231027 | 124300 | 3038767760 | 3905 | 3895 | 3910 | 3890 | 1024 |
| 392 | 20231027 | 124200 | 3034768940 | 3895 | 3895 | 3895 | 3895 | 112 |
| 393 | 20231027 | 124100 | 3034332700 | 3895 | 3900 | 3900 | 3890 | 41 |
| 394 | 20231027 | 124000 | 3034173005 | 3890 | 3900 | 3910 | 3890 | 748 |
| 395 | 20231027 | 123900 | 3031259165 | 3895 | 3905 | 3935 | 3895 | 2584 |
| 396 | 20231027 | 123800 | 3021162605 | 3905 | 3895 | 3905 | 3890 | 8145 |
| 397 | 20231027 | 123700 | 2989399465 | 3900 | 3880 | 3900 | 3880 | 21043 |
| 398 | 20231027 | 123600 | 2907416400 | 3880 | 3880 | 3880 | 3880 | 937 |
| 399 | 20231027 | 123500 | 2903780840 | 3880 | 3880 | 3880 | 3880 | 97 |
| 400 | 20231027 | 123400 | 2903404480 | 3880 | 3880 | 3880 | 3875 | 338 |
| 401 | 20231027 | 123300 | 2902093185 | 3885 | 3880 | 3885 | 3880 | 4656 |
| 402 | 20231027 | 123200 | 2884027900 | 3880 | 3875 | 3880 | 3870 | 1980 |
| 403 | 20231027 | 123100 | 2876359985 | 3875 | 3875 | 3875 | 3870 | 596 |
| 404 | 20231027 | 123000 | 2874050985 | 3870 | 3870 | 3875 | 3870 | 1004 |
| 405 | 20231027 | 122900 | 2870165495 | 3870 | 3870 | 3870 | 3870 | 1842 |
| 406 | 20231027 | 122800 | 2863036955 | 3870 | 3870 | 3870 | 3870 | 158 |
| 407 | 20231027 | 122700 | 2862425495 | 3870 | 3870 | 3870 | 3870 | 3 |
| 408 | 20231027 | 122600 | 2862413885 | 3865 | 3870 | 3870 | 3865 | 2 |
| 409 | 20231027 | 122500 | 2862406150 | 3865 | 3865 | 3865 | 3865 | 0 |
| 410 | 20231027 | 122400 | 2862406150 | 3865 | 3870 | 3870 | 3865 | 1279 |
| 411 | 20231027 | 122300 | 2857459965 | 3870 | 3870 | 3870 | 3870 | 1 |
| 412 | 20231027 | 122200 | 2857456095 | 3870 | 3870 | 3870 | 3865 | 1185 |
| 413 | 20231027 | 122100 | 2852874345 | 3875 | 3875 | 3875 | 3870 | 1811 |
| 414 | 20231027 | 122000 | 2845865255 | 3870 | 3870 | 3880 | 3870 | 2565 |
| 415 | 20231027 | 121900 | 2835932630 | 3870 | 3870 | 3870 | 3870 | 99 |
| 416 | 20231027 | 121800 | 2835549500 | 3870 | 3865 | 3870 | 3865 | 632 |
| 417 | 20231027 | 121700 | 2833104230 | 3865 | 3865 | 3865 | 3865 | 50 |
| 418 | 20231027 | 121600 | 2832910980 | 3865 | 3865 | 3865 | 3865 | 766 |
| 419 | 20231027 | 121500 | 2829950390 | 3860 | 3860 | 3860 | 3860 | 0 |
| 420 | 20231027 | 121400 | 2829950390 | 3860 | 3860 | 3860 | 3860 | 1453 |
| 421 | 20231027 | 121300 | 2824341810 | 3860 | 3855 | 3860 | 3855 | 3 |
| 422 | 20231027 | 121200 | 2824330240 | 3860 | 3855 | 3860 | 3855 | 33 |
| 423 | 20231027 | 121100 | 2824202870 | 3855 | 3860 | 3865 | 3855 | 1822 |
| 424 | 20231027 | 121000 | 2817170145 | 3855 | 3855 | 3855 | 3855 | 11 |
| 425 | 20231027 | 120900 | 2817127740 | 3860 | 3860 | 3860 | 3860 | 2 |
| 426 | 20231027 | 120800 | 2817120020 | 3850 | 3855 | 3855 | 3850 | 1375 |
| 427 | 20231027 | 120700 | 2811826120 | 3855 | 3855 | 3855 | 3855 | 71 |
| 428 | 20231027 | 120600 | 2811552415 | 3860 | 3855 | 3860 | 3855 | 101 |
| 429 | 20231027 | 120500 | 2811162560 | 3855 | 3860 | 3860 | 3855 | 81 |
| 430 | 20231027 | 120400 | 2810849905 | 3860 | 3860 | 3860 | 3860 | 3 |
| 431 | 20231027 | 120300 | 2810838325 | 3860 | 3860 | 3860 | 3860 | 101 |
| 432 | 20231027 | 120200 | 2810448465 | 3855 | 3855 | 3855 | 3855 | 166 |
| 433 | 20231027 | 120100 | 2809808535 | 3860 | 3860 | 3860 | 3860 | 1 |
| 434 | 20231027 | 120000 | 2809804675 | 3860 | 3855 | 3860 | 3855 | 308 |
| 435 | 20231027 | 115900 | 2808617295 | 3860 | 3860 | 3860 | 3860 | 50 |
| 436 | 20231027 | 115800 | 2808424295 | 3860 | 3860 | 3860 | 3860 | 1104 |
| 437 | 20231027 | 115700 | 2804162855 | 3855 | 3855 | 3855 | 3855 | 300 |
| 438 | 20231027 | 115600 | 2803006355 | 3855 | 3855 | 3855 | 3855 | 12 |
| 439 | 20231027 | 115500 | 2802960095 | 3855 | 3845 | 3855 | 3845 | 68 |
| 440 | 20231027 | 115400 | 2802698105 | 3845 | 3850 | 3855 | 3845 | 295 |
| 441 | 20231027 | 115300 | 2801563150 | 3850 | 3860 | 3860 | 3850 | 1637 |
| 442 | 20231027 | 115200 | 2795259305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 443 | 20231027 | 115100 | 2795259305 | 3855 | 3855 | 3855 | 3855 | 0 |
| 444 | 20231027 | 115000 | 2795259305 | 3855 | 3860 | 3860 | 3855 | 256 |
| 445 | 20231027 | 114900 | 2794272415 | 3860 | 3855 | 3860 | 3855 | 202 |
| 446 | 20231027 | 114800 | 2793493495 | 3855 | 3855 | 3855 | 3855 | 401 |
| 447 | 20231027 | 114700 | 2791947640 | 3855 | 3855 | 3855 | 3855 | 113 |
| 448 | 20231027 | 114600 | 2791512025 | 3855 | 3855 | 3855 | 3850 | 688 |
| 449 | 20231027 | 114500 | 2788859805 | 3855 | 3860 | 3860 | 3855 | 469 |
| 450 | 20231027 | 114400 | 2787051775 | 3850 | 3855 | 3860 | 3850 | 1568 |
| 451 | 20231027 | 114300 | 2781009725 | 3855 | 3855 | 3855 | 3855 | 126 |
| 452 | 20231027 | 114200 | 2780523995 | 3850 | 3855 | 3855 | 3850 | 425 |
| 453 | 20231027 | 114100 | 2778885740 | 3855 | 3855 | 3855 | 3855 | 100 |
| 454 | 20231027 | 114000 | 2778500240 | 3855 | 3850 | 3855 | 3850 | 69 |
| 455 | 20231027 | 113900 | 2778234585 | 3850 | 3845 | 3850 | 3845 | 665 |
| 456 | 20231027 | 113800 | 2775677655 | 3845 | 3845 | 3845 | 3840 | 424 |
| 457 | 20231027 | 113700 | 2774047380 | 3845 | 3845 | 3845 | 3845 | 1 |
| 458 | 20231027 | 113600 | 2774043535 | 3840 | 3840 | 3840 | 3840 | 794 |
| 459 | 20231027 | 113500 | 2770994575 | 3840 | 3835 | 3840 | 3835 | 858 |
| 460 | 20231027 | 113400 | 2767700730 | 3835 | 3835 | 3835 | 3830 | 4083 |
| 461 | 20231027 | 113300 | 2752051650 | 3835 | 3840 | 3840 | 3830 | 3875 |
| 462 | 20231027 | 113200 | 2737207850 | 3835 | 3840 | 3840 | 3830 | 3034 |
| 463 | 20231027 | 113100 | 2725578130 | 3840 | 3840 | 3840 | 3835 | 2004 |
| 464 | 20231027 | 113000 | 2717887045 | 3845 | 3835 | 3845 | 3835 | 966 |
| 465 | 20231027 | 112900 | 2714181465 | 3835 | 3840 | 3840 | 3830 | 5702 |
| 466 | 20231027 | 112800 | 2692326020 | 3845 | 3835 | 3845 | 3835 | 3989 |
| 467 | 20231027 | 112700 | 2677028135 | 3835 | 3840 | 3845 | 3835 | 4431 |
| 468 | 20231027 | 112600 | 2660030910 | 3840 | 3840 | 3840 | 3840 | 455 |
| 469 | 20231027 | 112500 | 2658283710 | 3840 | 3840 | 3850 | 3830 | 15305 |
| 470 | 20231027 | 112400 | 2599635040 | 3855 | 3840 | 3855 | 3840 | 11 |
| 471 | 20231027 | 112300 | 2599592770 | 3840 | 3840 | 3840 | 3840 | 2309 |
| 472 | 20231027 | 112200 | 2590726210 | 3840 | 3840 | 3840 | 3840 | 224 |
| 473 | 20231027 | 112100 | 2589866050 | 3840 | 3845 | 3845 | 3840 | 1082 |
| 474 | 20231027 | 112000 | 2585705835 | 3860 | 3850 | 3860 | 3840 | 105 |
| 475 | 20231027 | 111900 | 2585302525 | 3840 | 3845 | 3845 | 3840 | 494 |
| 476 | 20231027 | 111800 | 2583405545 | 3840 | 3840 | 3840 | 3840 | 1 |
| 477 | 20231027 | 111700 | 2583401705 | 3835 | 3840 | 3840 | 3835 | 9302 |
| 478 | 20231027 | 111600 | 2547701585 | 3845 | 3845 | 3845 | 3845 | 899 |
| 479 | 20231027 | 111500 | 2544244930 | 3845 | 3855 | 3855 | 3845 | 8228 |
| 480 | 20231027 | 111400 | 2512585115 | 3855 | 3860 | 3860 | 3855 | 113 |
| 481 | 20231027 | 111300 | 2512148945 | 3860 | 3860 | 3860 | 3860 | 300 |
| 482 | 20231027 | 111200 | 2510990945 | 3860 | 3860 | 3860 | 3860 | 20 |
| 483 | 20231027 | 111100 | 2510913745 | 3850 | 3850 | 3850 | 3845 | 1957 |
| 484 | 20231027 | 111000 | 2503384350 | 3850 | 3850 | 3850 | 3845 | 1846 |
| 485 | 20231027 | 110900 | 2496280180 | 3850 | 3850 | 3850 | 3850 | 222 |
| 486 | 20231027 | 110800 | 2495425480 | 3850 | 3855 | 3855 | 3850 | 2958 |
| 487 | 20231027 | 110700 | 2484037175 | 3850 | 3850 | 3850 | 3850 | 1456 |
| 488 | 20231027 | 110600 | 2478431575 | 3845 | 3845 | 3845 | 3845 | 30 |
| 489 | 20231027 | 110500 | 2478316225 | 3850 | 3850 | 3850 | 3850 | 691 |
| 490 | 20231027 | 110400 | 2475655875 | 3850 | 3845 | 3850 | 3845 | 27 |
| 491 | 20231027 | 110300 | 2475551960 | 3850 | 3860 | 3860 | 3845 | 7683 |
| 492 | 20231027 | 110200 | 2445981250 | 3850 | 3860 | 3860 | 3850 | 2334 |
| 493 | 20231027 | 110100 | 2436975660 | 3865 | 3860 | 3865 | 3850 | 789 |
| 494 | 20231027 | 110000 | 2433927680 | 3860 | 3860 | 3860 | 3850 | 730 |
| 495 | 20231027 | 105900 | 2431114745 | 3865 | 3855 | 3865 | 3845 | 1905 |
| 496 | 20231027 | 105800 | 2423772960 | 3845 | 3855 | 3855 | 3845 | 4502 |
| 497 | 20231027 | 105700 | 2406421750 | 3860 | 3855 | 3860 | 3840 | 6699 |
| 498 | 20231027 | 105600 | 2380655220 | 3855 | 3865 | 3865 | 3850 | 8187 |
| 499 | 20231027 | 105500 | 2349080875 | 3865 | 3860 | 3865 | 3855 | 817 |
| 500 | 20231027 | 105400 | 2345929560 | 3855 | 3855 | 3855 | 3855 | 2 |
| 501 | 20231027 | 105300 | 2345921850 | 3850 | 3850 | 3850 | 3845 | 502 |
| 502 | 20231027 | 105200 | 2343989195 | 3860 | 3850 | 3860 | 3850 | 2311 |
| 503 | 20231027 | 105100 | 2335071745 | 3850 | 3840 | 3860 | 3840 | 1184 |
| 504 | 20231027 | 105000 | 2330509470 | 3840 | 3840 | 3845 | 3840 | 305 |
| 505 | 20231027 | 104900 | 2329338025 | 3840 | 3840 | 3855 | 3835 | 3737 |
| 506 | 20231027 | 104800 | 2315003815 | 3835 | 3840 | 3840 | 3835 | 7702 |
| 507 | 20231027 | 104700 | 2285436585 | 3835 | 3835 | 3840 | 3830 | 1023 |
| 508 | 20231027 | 104600 | 2281516635 | 3835 | 3840 | 3840 | 3830 | 2077 |
| 509 | 20231027 | 104500 | 2273553365 | 3850 | 3835 | 3850 | 3830 | 5539 |
| 510 | 20231027 | 104400 | 2252309190 | 3830 | 3850 | 3850 | 3830 | 25919 |
| 511 | 20231027 | 104300 | 2152852260 | 3850 | 3855 | 3865 | 3850 | 14175 |
| 512 | 20231027 | 104200 | 2098278380 | 3855 | 3870 | 3870 | 3850 | 9443 |
| 513 | 20231027 | 104100 | 2061913415 | 3870 | 3860 | 3870 | 3855 | 3113 |
| 514 | 20231027 | 104000 | 2049892170 | 3860 | 3870 | 3870 | 3860 | 4358 |
| 515 | 20231027 | 103900 | 2033057335 | 3870 | 3875 | 3875 | 3865 | 1688 |
| 516 | 20231027 | 103800 | 2026529755 | 3875 | 3860 | 3875 | 3860 | 3 |
| 517 | 20231027 | 103700 | 2026518145 | 3880 | 3865 | 3880 | 3855 | 3546 |
| 518 | 20231027 | 103600 | 2012821215 | 3865 | 3855 | 3870 | 3855 | 1529 |
| 519 | 20231027 | 103500 | 2006908425 | 3860 | 3865 | 3865 | 3855 | 1351 |
| 520 | 20231027 | 103400 | 2001697870 | 3860 | 3860 | 3870 | 3850 | 5076 |
| 521 | 20231027 | 103300 | 1982118240 | 3860 | 3850 | 3860 | 3850 | 747 |
| 522 | 20231027 | 103200 | 1979241770 | 3845 | 3850 | 3850 | 3845 | 966 |
| 523 | 20231027 | 103100 | 1975523940 | 3850 | 3850 | 3855 | 3845 | 3877 |
| 524 | 20231027 | 103000 | 1960596085 | 3850 | 3870 | 3870 | 3850 | 2044 |
| 525 | 20231027 | 102900 | 1952720175 | 3870 | 3860 | 3870 | 3855 | 760 |
| 526 | 20231027 | 102800 | 1949787840 | 3870 | 3840 | 3870 | 3835 | 11138 |
| 527 | 20231027 | 102700 | 1906936435 | 3840 | 3850 | 3850 | 3830 | 5474 |
| 528 | 20231027 | 102600 | 1885941770 | 3845 | 3855 | 3855 | 3835 | 13698 |
| 529 | 20231027 | 102500 | 1833362065 | 3835 | 3870 | 3870 | 3835 | 30345 |
| 530 | 20231027 | 102400 | 1716535635 | 3870 | 3865 | 3870 | 3860 | 4370 |
| 531 | 20231027 | 102300 | 1699667105 | 3860 | 3870 | 3870 | 3860 | 6447 |
| 532 | 20231027 | 102200 | 1674760780 | 3880 | 3880 | 3890 | 3865 | 4285 |
| 533 | 20231027 | 102100 | 1658178630 | 3890 | 3880 | 3895 | 3860 | 11575 |
| 534 | 20231027 | 102000 | 1613331885 | 3885 | 3890 | 3895 | 3880 | 5988 |
| 535 | 20231027 | 101900 | 1590059645 | 3905 | 3895 | 3905 | 3880 | 2835 |
| 536 | 20231027 | 101800 | 1579044780 | 3880 | 3905 | 3925 | 3880 | 31120 |
| 537 | 20231027 | 101700 | 1457783865 | 3925 | 3920 | 3940 | 3900 | 28153 |
| 538 | 20231027 | 101600 | 1347732205 | 3920 | 3920 | 3930 | 3920 | 1953 |
| 539 | 20231027 | 101500 | 1340073685 | 3940 | 3925 | 3940 | 3920 | 13802 |
| 540 | 20231027 | 101400 | 1285926580 | 3925 | 3940 | 3940 | 3925 | 3800 |
| 541 | 20231027 | 101300 | 1271010810 | 3925 | 3930 | 3930 | 3925 | 954 |
| 542 | 20231027 | 101200 | 1267264835 | 3940 | 3930 | 3940 | 3925 | 1492 |
| 543 | 20231027 | 101100 | 1261403155 | 3930 | 3925 | 3930 | 3925 | 2787 |
| 544 | 20231027 | 101000 | 1250460890 | 3930 | 3930 | 3930 | 3925 | 2306 |
| 545 | 20231027 | 100900 | 1241403490 | 3930 | 3935 | 3940 | 3930 | 592 |
| 546 | 20231027 | 100800 | 1239074635 | 3935 | 3930 | 3940 | 3930 | 3261 |
| 547 | 20231027 | 100700 | 1226253890 | 3940 | 3940 | 3945 | 3930 | 6393 |
| 548 | 20231027 | 100600 | 1201085465 | 3950 | 3955 | 3955 | 3945 | 1989 |
| 549 | 20231027 | 100500 | 1193230880 | 3955 | 3955 | 3955 | 3950 | 1366 |
| 550 | 20231027 | 100400 | 1187833090 | 3950 | 3950 | 3950 | 3940 | 1302 |
| 551 | 20231027 | 100300 | 1182690240 | 3950 | 3950 | 3955 | 3940 | 3949 |
| 552 | 20231027 | 100200 | 1167108975 | 3950 | 3950 | 3950 | 3945 | 4007 |
| 553 | 20231027 | 100100 | 1151292675 | 3955 | 3955 | 3955 | 3950 | 3089 |
| 554 | 20231027 | 100000 | 1139083665 | 3960 | 3980 | 3980 | 3960 | 2456 |
| 555 | 20231027 | 095900 | 1129341095 | 3980 | 3975 | 3980 | 3975 | 500 |
| 556 | 20231027 | 095800 | 1127353095 | 3980 | 3970 | 3980 | 3960 | 1666 |
| 557 | 20231027 | 095700 | 1120737555 | 3970 | 3970 | 3975 | 3970 | 497 |
| 558 | 20231027 | 095600 | 1118763465 | 3975 | 3960 | 3975 | 3955 | 3016 |
| 559 | 20231027 | 095500 | 1106830455 | 3955 | 3970 | 3970 | 3955 | 3392 |
| 560 | 20231027 | 095400 | 1093398725 | 3970 | 3965 | 3970 | 3965 | 1208 |
| 561 | 20231027 | 095300 | 1088603340 | 3970 | 3970 | 3970 | 3970 | 3125 |
| 562 | 20231027 | 095200 | 1076197090 | 3970 | 3980 | 3980 | 3970 | 14552 |
| 563 | 20231027 | 095100 | 1018410710 | 3980 | 3980 | 3980 | 3980 | 531 |
| 564 | 20231027 | 095000 | 1016297330 | 3980 | 3975 | 3980 | 3975 | 208 |
| 565 | 20231027 | 094900 | 1015469545 | 3970 | 4000 | 4010 | 3970 | 4165 |
| 566 | 20231027 | 094800 | 998898945 | 4015 | 3980 | 4015 | 3975 | 3059 |
| 567 | 20231027 | 094700 | 986707235 | 3980 | 4000 | 4000 | 3980 | 1523 |
| 568 | 20231027 | 094600 | 980643065 | 3990 | 4005 | 4020 | 3990 | 3218 |
| 569 | 20231027 | 094500 | 967771350 | 4005 | 4005 | 4020 | 4000 | 2668 |
| 570 | 20231027 | 094400 | 957081760 | 3995 | 4010 | 4010 | 3995 | 2265 |
| 571 | 20231027 | 094300 | 948019980 | 4010 | 4040 | 4040 | 4010 | 5854 |
| 572 | 20231027 | 094200 | 924484025 | 4040 | 4040 | 4045 | 4020 | 1367 |
| 573 | 20231027 | 094100 | 918962230 | 4040 | 4020 | 4050 | 4020 | 5248 |
| 574 | 20231027 | 094000 | 897787775 | 4020 | 4045 | 4050 | 4015 | 8019 |
| 575 | 20231027 | 093900 | 865382510 | 4045 | 4020 | 4045 | 4020 | 5133 |
| 576 | 20231027 | 093800 | 844678805 | 4020 | 4025 | 4030 | 4015 | 1149 |
| 577 | 20231027 | 093700 | 840056815 | 4025 | 4010 | 4025 | 4010 | 3448 |
| 578 | 20231027 | 093600 | 826205220 | 4015 | 4005 | 4015 | 4005 | 3355 |
| 579 | 20231027 | 093500 | 812752790 | 4000 | 4010 | 4010 | 4000 | 1953 |
| 580 | 20231027 | 093400 | 804934665 | 4010 | 4000 | 4010 | 4000 | 2131 |
| 581 | 20231027 | 093300 | 796397840 | 4000 | 3995 | 4000 | 3995 | 3074 |
| 582 | 20231027 | 093200 | 784115550 | 3995 | 3990 | 3995 | 3990 | 3220 |
| 583 | 20231027 | 093100 | 771266645 | 3990 | 4000 | 4005 | 3990 | 4062 |
| 584 | 20231027 | 093000 | 755047825 | 4000 | 3990 | 4000 | 3985 | 929 |
| 585 | 20231027 | 092900 | 751335870 | 3990 | 4000 | 4000 | 3985 | 1474 |
| 586 | 20231027 | 092800 | 745454005 | 3985 | 4000 | 4000 | 3985 | 1449 |
| 587 | 20231027 | 092700 | 739677380 | 4000 | 3995 | 4000 | 3985 | 1512 |
| 588 | 20231027 | 092600 | 733636580 | 3995 | 3990 | 4005 | 3990 | 1228 |
| 589 | 20231027 | 092500 | 728728675 | 3985 | 3965 | 3985 | 3955 | 8032 |
| 590 | 20231027 | 092400 | 696889755 | 3970 | 3960 | 3970 | 3960 | 5985 |
| 591 | 20231027 | 092300 | 673170000 | 3965 | 3960 | 3970 | 3950 | 3220 |
| 592 | 20231027 | 092200 | 660421590 | 3960 | 3970 | 3975 | 3960 | 1275 |
| 593 | 20231027 | 092100 | 655360550 | 3960 | 3970 | 3975 | 3960 | 833 |
| 594 | 20231027 | 092000 | 652057345 | 3965 | 3975 | 3975 | 3965 | 205 |
| 595 | 20231027 | 091900 | 651244220 | 3985 | 3965 | 3985 | 3960 | 1536 |
| 596 | 20231027 | 091800 | 645146350 | 3970 | 3950 | 3975 | 3950 | 2194 |
| 597 | 20231027 | 091700 | 636477385 | 3930 | 3950 | 3955 | 3930 | 13841 |
| 598 | 20231027 | 091600 | 581863485 | 3950 | 3975 | 3975 | 3950 | 15106 |
| 599 | 20231027 | 091500 | 522022815 | 3975 | 3985 | 3985 | 3970 | 2437 |
| 600 | 20231027 | 091400 | 512329740 | 3995 | 4000 | 4000 | 3985 | 1388 |
| 601 | 20231027 | 091300 | 506792250 | 4000 | 4010 | 4010 | 3995 | 1747 |
| 602 | 20231027 | 091200 | 499803325 | 4005 | 4000 | 4010 | 4000 | 6465 |
| 603 | 20231027 | 091100 | 473891305 | 4000 | 4000 | 4000 | 4000 | 426 |
| 604 | 20231027 | 091000 | 472187305 | 4000 | 3980 | 4005 | 3980 | 3001 |
| 605 | 20231027 | 090900 | 460179090 | 3980 | 3995 | 4005 | 3975 | 2669 |
| 606 | 20231027 | 090800 | 449509805 | 3970 | 3970 | 3990 | 3970 | 3357 |
| 607 | 20231027 | 090700 | 436174655 | 3970 | 3980 | 3995 | 3970 | 5208 |
| 608 | 20231027 | 090600 | 415479455 | 3985 | 3985 | 3985 | 3970 | 6059 |
| 609 | 20231027 | 090500 | 391402480 | 3985 | 3975 | 3995 | 3970 | 3562 |
| 610 | 20231027 | 090400 | 377214725 | 3970 | 3990 | 4000 | 3970 | 7118 |
| 611 | 20231027 | 090300 | 348834630 | 3990 | 4010 | 4010 | 3980 | 6616 |
| 612 | 20231027 | 090200 | 322440050 | 4010 | 3975 | 4015 | 3970 | 9750 |
| 613 | 20231027 | 090100 | 283497975 | 3975 | 3910 | 3980 | 3910 | 11910 |
| 614 | 20231027 | 090000 | 236503530 | 3935 | 3920 | 3935 | 3895 | 60287 |