28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 3 | 20231027 | 183900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 4 | 20231027 | 183800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 5 | 20231027 | 183700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 6 | 20231027 | 183600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 7 | 20231027 | 183500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 8 | 20231027 | 183400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 9 | 20231027 | 183300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 10 | 20231027 | 183200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 11 | 20231027 | 183100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 12 | 20231027 | 183000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 13 | 20231027 | 182900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 14 | 20231027 | 182800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 15 | 20231027 | 182700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 16 | 20231027 | 182600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 17 | 20231027 | 182500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 18 | 20231027 | 182400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 19 | 20231027 | 182300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 20 | 20231027 | 182200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 21 | 20231027 | 182100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 22 | 20231027 | 182000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 23 | 20231027 | 181900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 24 | 20231027 | 181800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 25 | 20231027 | 181700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 26 | 20231027 | 181600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 27 | 20231027 | 181500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 28 | 20231027 | 181400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 29 | 20231027 | 181300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 30 | 20231027 | 181200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 31 | 20231027 | 181100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 32 | 20231027 | 181000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 33 | 20231027 | 180900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 34 | 20231027 | 180800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 35 | 20231027 | 180700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 36 | 20231027 | 180600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 37 | 20231027 | 180500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 38 | 20231027 | 180400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 39 | 20231027 | 180300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 40 | 20231027 | 180200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 41 | 20231027 | 180100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 42 | 20231027 | 180000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 43 | 20231027 | 175900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 44 | 20231027 | 175800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 45 | 20231027 | 175700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 46 | 20231027 | 175600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 47 | 20231027 | 175500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 48 | 20231027 | 175400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 49 | 20231027 | 175300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 50 | 20231027 | 175200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 51 | 20231027 | 175100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 52 | 20231027 | 175000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 53 | 20231027 | 174900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 54 | 20231027 | 174800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 55 | 20231027 | 174700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 56 | 20231027 | 174600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 57 | 20231027 | 174500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 58 | 20231027 | 174400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 59 | 20231027 | 174300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 60 | 20231027 | 174200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 61 | 20231027 | 174100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 62 | 20231027 | 174000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 63 | 20231027 | 173900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 64 | 20231027 | 173800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 65 | 20231027 | 173700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 66 | 20231027 | 173600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 67 | 20231027 | 173500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 68 | 20231027 | 173400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 69 | 20231027 | 173300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 70 | 20231027 | 173200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 71 | 20231027 | 173100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 72 | 20231027 | 173000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 73 | 20231027 | 172900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 74 | 20231027 | 172800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 75 | 20231027 | 172700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 76 | 20231027 | 172600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 77 | 20231027 | 172500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 78 | 20231027 | 172400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 79 | 20231027 | 172300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 80 | 20231027 | 172200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 81 | 20231027 | 172100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 82 | 20231027 | 172000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 83 | 20231027 | 171900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 84 | 20231027 | 171800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 85 | 20231027 | 171700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 86 | 20231027 | 171600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 87 | 20231027 | 171500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 88 | 20231027 | 171400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 89 | 20231027 | 171300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 90 | 20231027 | 171200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 91 | 20231027 | 171100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 92 | 20231027 | 171000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 93 | 20231027 | 170900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 94 | 20231027 | 170800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 95 | 20231027 | 170700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 96 | 20231027 | 170600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 97 | 20231027 | 170500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 98 | 20231027 | 170400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 99 | 20231027 | 170300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 100 | 20231027 | 170200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 101 | 20231027 | 170100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 102 | 20231027 | 170000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 103 | 20231027 | 165900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 104 | 20231027 | 165800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 105 | 20231027 | 165700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 106 | 20231027 | 165600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 107 | 20231027 | 165500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 108 | 20231027 | 165400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 109 | 20231027 | 165300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 110 | 20231027 | 165200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 111 | 20231027 | 165100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 112 | 20231027 | 165000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 113 | 20231027 | 164900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 114 | 20231027 | 164800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 115 | 20231027 | 164700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 116 | 20231027 | 164600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 117 | 20231027 | 164500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 118 | 20231027 | 164400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 119 | 20231027 | 164300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 120 | 20231027 | 164200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 121 | 20231027 | 164100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 122 | 20231027 | 164000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 123 | 20231027 | 163900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 124 | 20231027 | 163800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 125 | 20231027 | 163700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 126 | 20231027 | 163600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 127 | 20231027 | 163500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 128 | 20231027 | 163400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 129 | 20231027 | 163300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 130 | 20231027 | 163200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 131 | 20231027 | 163100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 132 | 20231027 | 163000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 133 | 20231027 | 162900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 134 | 20231027 | 162800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 135 | 20231027 | 162700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 136 | 20231027 | 162600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 137 | 20231027 | 162500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 138 | 20231027 | 162400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 139 | 20231027 | 162300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 140 | 20231027 | 162200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 141 | 20231027 | 162100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 142 | 20231027 | 162000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 143 | 20231027 | 161900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 144 | 20231027 | 161800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 145 | 20231027 | 161700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 146 | 20231027 | 161600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 147 | 20231027 | 161500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 148 | 20231027 | 161400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 149 | 20231027 | 161300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 150 | 20231027 | 161200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 151 | 20231027 | 161100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 152 | 20231027 | 161000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 153 | 20231027 | 160900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 154 | 20231027 | 160800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 155 | 20231027 | 160700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 156 | 20231027 | 160600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 157 | 20231027 | 160500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 158 | 20231027 | 160400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 159 | 20231027 | 160300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 160 | 20231027 | 160200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 161 | 20231027 | 160100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 162 | 20231027 | 160000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 163 | 20231027 | 155900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 164 | 20231027 | 155800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 165 | 20231027 | 155700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 166 | 20231027 | 155600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 167 | 20231027 | 155500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 168 | 20231027 | 155400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 169 | 20231027 | 155300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 170 | 20231027 | 155200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 171 | 20231027 | 155100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 172 | 20231027 | 155000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 173 | 20231027 | 154900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 174 | 20231027 | 154800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 175 | 20231027 | 154700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 176 | 20231027 | 154600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 177 | 20231027 | 154500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 178 | 20231027 | 154400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 179 | 20231027 | 154300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 180 | 20231027 | 154200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 181 | 20231027 | 154100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 182 | 20231027 | 154000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 183 | 20231027 | 153900 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 184 | 20231027 | 153800 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 185 | 20231027 | 153700 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 186 | 20231027 | 153600 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 187 | 20231027 | 153500 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 188 | 20231027 | 153400 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 189 | 20231027 | 153300 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 190 | 20231027 | 153200 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 191 | 20231027 | 153100 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 0 |
| 192 | 20231027 | 153000 | 1823670390 | 3290 | 3290 | 3290 | 3290 | 9946 |
| 193 | 20231027 | 152900 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 194 | 20231027 | 152800 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 195 | 20231027 | 152700 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 196 | 20231027 | 152600 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 197 | 20231027 | 152500 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 198 | 20231027 | 152400 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 199 | 20231027 | 152300 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 200 | 20231027 | 152200 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 201 | 20231027 | 152100 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 202 | 20231027 | 152000 | 1790948050 | 3285 | 3285 | 3285 | 3285 | 0 |
| 203 | 20231027 | 151900 | 1790948050 | 3285 | 3290 | 3290 | 3265 | 2830 |
| 204 | 20231027 | 151800 | 1781663045 | 3275 | 3260 | 3295 | 3260 | 2227 |
| 205 | 20231027 | 151700 | 1774358220 | 3255 | 3260 | 3265 | 3255 | 332 |
| 206 | 20231027 | 151600 | 1773275260 | 3265 | 3255 | 3265 | 3250 | 3956 |
| 207 | 20231027 | 151500 | 1760404395 | 3250 | 3250 | 3255 | 3245 | 230 |
| 208 | 20231027 | 151400 | 1759656885 | 3245 | 3245 | 3245 | 3245 | 1219 |
| 209 | 20231027 | 151300 | 1755701230 | 3245 | 3240 | 3245 | 3240 | 167 |
| 210 | 20231027 | 151200 | 1755160080 | 3240 | 3245 | 3245 | 3235 | 311 |
| 211 | 20231027 | 151100 | 1754152660 | 3245 | 3240 | 3255 | 3235 | 1001 |
| 212 | 20231027 | 151000 | 1750910015 | 3240 | 3240 | 3240 | 3240 | 57 |
| 213 | 20231027 | 150900 | 1750725335 | 3255 | 3240 | 3255 | 3225 | 127 |
| 214 | 20231027 | 150800 | 1750314930 | 3255 | 3250 | 3255 | 3245 | 208 |
| 215 | 20231027 | 150700 | 1749638960 | 3250 | 3240 | 3250 | 3240 | 1061 |
| 216 | 20231027 | 150600 | 1746201055 | 3240 | 3235 | 3240 | 3225 | 327 |
| 217 | 20231027 | 150500 | 1745143910 | 3240 | 3240 | 3240 | 3235 | 4 |
| 218 | 20231027 | 150400 | 1745130955 | 3235 | 3235 | 3235 | 3235 | 194 |
| 219 | 20231027 | 150300 | 1744503365 | 3235 | 3250 | 3255 | 3225 | 274 |
| 220 | 20231027 | 150200 | 1743617720 | 3240 | 3230 | 3240 | 3225 | 1651 |
| 221 | 20231027 | 150100 | 1738286875 | 3225 | 3235 | 3240 | 3225 | 657 |
| 222 | 20231027 | 150000 | 1736164515 | 3235 | 3235 | 3240 | 3230 | 202 |
| 223 | 20231027 | 145900 | 1735511565 | 3240 | 3240 | 3240 | 3235 | 264 |
| 224 | 20231027 | 145800 | 1734657465 | 3250 | 3240 | 3250 | 3235 | 107 |
| 225 | 20231027 | 145700 | 1734310725 | 3235 | 3245 | 3245 | 3220 | 139 |
| 226 | 20231027 | 145600 | 1733862390 | 3245 | 3225 | 3245 | 3215 | 1461 |
| 227 | 20231027 | 145500 | 1729149770 | 3235 | 3230 | 3235 | 3215 | 1916 |
| 228 | 20231027 | 145400 | 1722982995 | 3235 | 3235 | 3240 | 3225 | 612 |
| 229 | 20231027 | 145300 | 1721004415 | 3235 | 3225 | 3240 | 3225 | 3730 |
| 230 | 20231027 | 145200 | 1708944865 | 3230 | 3235 | 3235 | 3225 | 6 |
| 231 | 20231027 | 145100 | 1708925500 | 3230 | 3225 | 3230 | 3220 | 643 |
| 232 | 20231027 | 145000 | 1706852310 | 3230 | 3225 | 3230 | 3220 | 778 |
| 233 | 20231027 | 144900 | 1704343940 | 3225 | 3225 | 3225 | 3225 | 2 |
| 234 | 20231027 | 144800 | 1704337490 | 3225 | 3230 | 3230 | 3225 | 225 |
| 235 | 20231027 | 144700 | 1703611760 | 3235 | 3230 | 3235 | 3230 | 721 |
| 236 | 20231027 | 144600 | 1701282920 | 3235 | 3250 | 3250 | 3235 | 84 |
| 237 | 20231027 | 144500 | 1701010970 | 3240 | 3255 | 3255 | 3235 | 134 |
| 238 | 20231027 | 144400 | 1700577395 | 3240 | 3255 | 3255 | 3240 | 102 |
| 239 | 20231027 | 144300 | 1700246655 | 3255 | 3230 | 3260 | 3230 | 1066 |
| 240 | 20231027 | 144200 | 1696784995 | 3230 | 3245 | 3245 | 3230 | 147 |
| 241 | 20231027 | 144100 | 1696310025 | 3245 | 3260 | 3260 | 3245 | 2 |
| 242 | 20231027 | 144000 | 1696303520 | 3245 | 3245 | 3245 | 3245 | 20 |
| 243 | 20231027 | 143900 | 1696238620 | 3260 | 3235 | 3260 | 3230 | 725 |
| 244 | 20231027 | 143800 | 1693891785 | 3235 | 3230 | 3235 | 3230 | 103 |
| 245 | 20231027 | 143700 | 1693559080 | 3225 | 3215 | 3230 | 3210 | 5790 |
| 246 | 20231027 | 143600 | 1674960755 | 3215 | 3220 | 3220 | 3215 | 1036 |
| 247 | 20231027 | 143500 | 1671630010 | 3220 | 3225 | 3225 | 3220 | 936 |
| 248 | 20231027 | 143400 | 1668616050 | 3235 | 3235 | 3235 | 3235 | 0 |
| 249 | 20231027 | 143300 | 1668616050 | 3235 | 3230 | 3235 | 3220 | 137 |
| 250 | 20231027 | 143200 | 1668174585 | 3235 | 3230 | 3235 | 3230 | 4 |
| 251 | 20231027 | 143100 | 1668161655 | 3235 | 3235 | 3235 | 3235 | 10 |
| 252 | 20231027 | 143000 | 1668129305 | 3235 | 3220 | 3235 | 3220 | 3566 |
| 253 | 20231027 | 142900 | 1656646665 | 3230 | 3230 | 3230 | 3230 | 101 |
| 254 | 20231027 | 142800 | 1656320435 | 3215 | 3220 | 3220 | 3215 | 2162 |
| 255 | 20231027 | 142700 | 1649365965 | 3220 | 3220 | 3220 | 3220 | 1026 |
| 256 | 20231027 | 142600 | 1646062245 | 3235 | 3220 | 3235 | 3220 | 1070 |
| 257 | 20231027 | 142500 | 1642601845 | 3220 | 3220 | 3220 | 3220 | 241 |
| 258 | 20231027 | 142400 | 1641825825 | 3220 | 3230 | 3235 | 3215 | 4276 |
| 259 | 20231027 | 142300 | 1628037480 | 3235 | 3240 | 3245 | 3235 | 1438 |
| 260 | 20231027 | 142200 | 1623385530 | 3235 | 3245 | 3245 | 3235 | 1005 |
| 261 | 20231027 | 142100 | 1620133545 | 3245 | 3235 | 3245 | 3230 | 626 |
| 262 | 20231027 | 142000 | 1618105810 | 3240 | 3240 | 3240 | 3230 | 1026 |
| 263 | 20231027 | 141900 | 1614791220 | 3240 | 3240 | 3240 | 3240 | 4 |
| 264 | 20231027 | 141800 | 1614778260 | 3235 | 3230 | 3235 | 3230 | 650 |
| 265 | 20231027 | 141700 | 1612678640 | 3245 | 3245 | 3245 | 3245 | 0 |
| 266 | 20231027 | 141600 | 1612678640 | 3245 | 3245 | 3245 | 3245 | 0 |
| 267 | 20231027 | 141500 | 1612678640 | 3245 | 3225 | 3245 | 3225 | 132 |
| 268 | 20231027 | 141400 | 1612252840 | 3250 | 3250 | 3250 | 3250 | 0 |
| 269 | 20231027 | 141300 | 1612252840 | 3250 | 3225 | 3250 | 3225 | 29 |
| 270 | 20231027 | 141200 | 1612159165 | 3225 | 3230 | 3250 | 3225 | 960 |
| 271 | 20231027 | 141100 | 1609058745 | 3235 | 3255 | 3255 | 3235 | 1301 |
| 272 | 20231027 | 141000 | 1604844990 | 3235 | 3240 | 3265 | 3235 | 34 |
| 273 | 20231027 | 140900 | 1604734955 | 3235 | 3240 | 3240 | 3235 | 3150 |
| 274 | 20231027 | 140800 | 1594539430 | 3240 | 3240 | 3240 | 3240 | 1 |
| 275 | 20231027 | 140700 | 1594536190 | 3265 | 3265 | 3265 | 3265 | 0 |
| 276 | 20231027 | 140600 | 1594536190 | 3265 | 3255 | 3265 | 3240 | 1413 |
| 277 | 20231027 | 140500 | 1589944715 | 3265 | 3250 | 3265 | 3250 | 1671 |
| 278 | 20231027 | 140400 | 1584513950 | 3265 | 3265 | 3265 | 3265 | 13 |
| 279 | 20231027 | 140300 | 1584471505 | 3250 | 3265 | 3265 | 3250 | 694 |
| 280 | 20231027 | 140200 | 1582215990 | 3250 | 3250 | 3250 | 3250 | 0 |
| 281 | 20231027 | 140100 | 1582215990 | 3250 | 3255 | 3255 | 3250 | 1000 |
| 282 | 20231027 | 140000 | 1578964570 | 3265 | 3260 | 3265 | 3255 | 131 |
| 283 | 20231027 | 135900 | 1578537555 | 3265 | 3265 | 3265 | 3265 | 0 |
| 284 | 20231027 | 135800 | 1578537555 | 3265 | 3265 | 3265 | 3265 | 2 |
| 285 | 20231027 | 135700 | 1578531025 | 3250 | 3265 | 3265 | 3250 | 429 |
| 286 | 20231027 | 135600 | 1577132275 | 3265 | 3255 | 3265 | 3250 | 1277 |
| 287 | 20231027 | 135500 | 1572979590 | 3255 | 3255 | 3255 | 3255 | 2 |
| 288 | 20231027 | 135400 | 1572973080 | 3265 | 3260 | 3265 | 3255 | 131 |
| 289 | 20231027 | 135300 | 1572546475 | 3265 | 3265 | 3265 | 3265 | 2 |
| 290 | 20231027 | 135200 | 1572539945 | 3265 | 3265 | 3265 | 3265 | 569 |
| 291 | 20231027 | 135100 | 1570682160 | 3265 | 3265 | 3265 | 3265 | 141 |
| 292 | 20231027 | 135000 | 1570221795 | 3270 | 3265 | 3270 | 3265 | 206 |
| 293 | 20231027 | 134900 | 1569549200 | 3265 | 3265 | 3265 | 3265 | 2 |
| 294 | 20231027 | 134800 | 1569542670 | 3260 | 3260 | 3260 | 3255 | 249 |
| 295 | 20231027 | 134700 | 1568731950 | 3265 | 3265 | 3265 | 3265 | 372 |
| 296 | 20231027 | 134600 | 1567517370 | 3270 | 3270 | 3270 | 3270 | 0 |
| 297 | 20231027 | 134500 | 1567517370 | 3270 | 3265 | 3270 | 3255 | 330 |
| 298 | 20231027 | 134400 | 1566441855 | 3265 | 3265 | 3265 | 3265 | 0 |
| 299 | 20231027 | 134300 | 1566441855 | 3265 | 3270 | 3270 | 3265 | 577 |
| 300 | 20231027 | 134200 | 1564556355 | 3270 | 3290 | 3290 | 3270 | 311 |
| 301 | 20231027 | 134100 | 1563539180 | 3275 | 3280 | 3280 | 3275 | 1500 |
| 302 | 20231027 | 134000 | 1558626575 | 3295 | 3285 | 3295 | 3285 | 4039 |
| 303 | 20231027 | 133900 | 1545320295 | 3280 | 3250 | 3280 | 3250 | 778 |
| 304 | 20231027 | 133800 | 1542775390 | 3270 | 3270 | 3270 | 3270 | 0 |
| 305 | 20231027 | 133700 | 1542775390 | 3270 | 3270 | 3270 | 3270 | 0 |
| 306 | 20231027 | 133600 | 1542775390 | 3270 | 3255 | 3280 | 3245 | 2130 |
| 307 | 20231027 | 133500 | 1535822960 | 3255 | 3255 | 3255 | 3255 | 0 |
| 308 | 20231027 | 133400 | 1535822960 | 3255 | 3255 | 3255 | 3255 | 1 |
| 309 | 20231027 | 133300 | 1535819705 | 3230 | 3230 | 3230 | 3230 | 129 |
| 310 | 20231027 | 133200 | 1535403035 | 3255 | 3255 | 3255 | 3255 | 6 |
| 311 | 20231027 | 133100 | 1535383505 | 3255 | 3235 | 3255 | 3235 | 2040 |
| 312 | 20231027 | 133000 | 1528783305 | 3255 | 3230 | 3255 | 3230 | 130 |
| 313 | 20231027 | 132900 | 1528363380 | 3255 | 3255 | 3255 | 3230 | 103 |
| 314 | 20231027 | 132800 | 1528030615 | 3230 | 3250 | 3250 | 3230 | 2020 |
| 315 | 20231027 | 132700 | 1521505615 | 3255 | 3235 | 3255 | 3230 | 130 |
| 316 | 20231027 | 132600 | 1521085435 | 3260 | 3255 | 3260 | 3255 | 1015 |
| 317 | 20231027 | 132500 | 1517781605 | 3255 | 3255 | 3255 | 3255 | 0 |
| 318 | 20231027 | 132400 | 1517781605 | 3255 | 3260 | 3265 | 3210 | 5983 |
| 319 | 20231027 | 132300 | 1498448720 | 3260 | 3230 | 3260 | 3230 | 2000 |
| 320 | 20231027 | 132200 | 1491937855 | 3230 | 3230 | 3230 | 3230 | 48 |
| 321 | 20231027 | 132100 | 1491782815 | 3230 | 3210 | 3230 | 3205 | 135 |
| 322 | 20231027 | 132000 | 1491349805 | 3230 | 3230 | 3230 | 3230 | 285 |
| 323 | 20231027 | 131900 | 1490429255 | 3240 | 3240 | 3240 | 3240 | 0 |
| 324 | 20231027 | 131800 | 1490429255 | 3240 | 3210 | 3240 | 3205 | 132 |
| 325 | 20231027 | 131700 | 1490006120 | 3210 | 3235 | 3245 | 3210 | 2804 |
| 326 | 20231027 | 131600 | 1480988845 | 3245 | 3245 | 3245 | 3245 | 0 |
| 327 | 20231027 | 131500 | 1480988845 | 3245 | 3230 | 3245 | 3210 | 10710 |
| 328 | 20231027 | 131400 | 1446484540 | 3235 | 3235 | 3235 | 3235 | 608 |
| 329 | 20231027 | 131300 | 1444517660 | 3240 | 3240 | 3240 | 3240 | 10 |
| 330 | 20231027 | 131200 | 1444485260 | 3240 | 3245 | 3245 | 3220 | 614 |
| 331 | 20231027 | 131100 | 1442500450 | 3240 | 3240 | 3240 | 3240 | 362 |
| 332 | 20231027 | 131000 | 1441327570 | 3240 | 3230 | 3240 | 3230 | 200 |
| 333 | 20231027 | 130900 | 1440681205 | 3230 | 3220 | 3230 | 3210 | 156 |
| 334 | 20231027 | 130800 | 1440179730 | 3230 | 3230 | 3230 | 3230 | 3 |
| 335 | 20231027 | 130700 | 1440170040 | 3210 | 3210 | 3210 | 3210 | 222 |
| 336 | 20231027 | 130600 | 1439457420 | 3200 | 3230 | 3230 | 3200 | 10145 |
| 337 | 20231027 | 130500 | 1406918715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 338 | 20231027 | 130400 | 1406918715 | 3240 | 3240 | 3240 | 3240 | 0 |
| 339 | 20231027 | 130300 | 1406918715 | 3240 | 3235 | 3240 | 3225 | 327 |
| 340 | 20231027 | 130200 | 1405861995 | 3235 | 3230 | 3235 | 3230 | 1303 |
| 341 | 20231027 | 130100 | 1401646800 | 3230 | 3220 | 3230 | 3220 | 30 |
| 342 | 20231027 | 130000 | 1401549910 | 3230 | 3215 | 3235 | 3215 | 2647 |
| 343 | 20231027 | 125900 | 1393027240 | 3215 | 3215 | 3215 | 3215 | 15 |
| 344 | 20231027 | 125800 | 1392979015 | 3215 | 3215 | 3215 | 3215 | 29 |
| 345 | 20231027 | 125700 | 1392885780 | 3215 | 3210 | 3215 | 3210 | 194 |
| 346 | 20231027 | 125600 | 1392263020 | 3220 | 3215 | 3220 | 3215 | 338 |
| 347 | 20231027 | 125500 | 1391175660 | 3220 | 3220 | 3220 | 3220 | 3868 |
| 348 | 20231027 | 125400 | 1378720700 | 3215 | 3215 | 3215 | 3215 | 245 |
| 349 | 20231027 | 125300 | 1377933025 | 3225 | 3225 | 3225 | 3225 | 1 |
| 350 | 20231027 | 125200 | 1377929800 | 3215 | 3215 | 3215 | 3215 | 101 |
| 351 | 20231027 | 125100 | 1377605085 | 3225 | 3220 | 3225 | 3215 | 898 |
| 352 | 20231027 | 125000 | 1374718000 | 3220 | 3220 | 3230 | 3220 | 53 |
| 353 | 20231027 | 124900 | 1374547295 | 3220 | 3205 | 3220 | 3205 | 1513 |
| 354 | 20231027 | 124800 | 1369689675 | 3210 | 3215 | 3215 | 3210 | 3439 |
| 355 | 20231027 | 124700 | 1358650010 | 3225 | 3225 | 3225 | 3225 | 475 |
| 356 | 20231027 | 124600 | 1357118135 | 3230 | 3220 | 3230 | 3210 | 2324 |
| 357 | 20231027 | 124500 | 1349621515 | 3220 | 3215 | 3220 | 3205 | 3805 |
| 358 | 20231027 | 124400 | 1337402235 | 3210 | 3220 | 3220 | 3210 | 3273 |
| 359 | 20231027 | 124300 | 1326886175 | 3215 | 3220 | 3220 | 3215 | 906 |
| 360 | 20231027 | 124200 | 1323969575 | 3220 | 3240 | 3240 | 3220 | 2388 |
| 361 | 20231027 | 124100 | 1316280155 | 3225 | 3240 | 3240 | 3225 | 804 |
| 362 | 20231027 | 124000 | 1313687220 | 3230 | 3230 | 3230 | 3230 | 149 |
| 363 | 20231027 | 123900 | 1313205950 | 3225 | 3230 | 3230 | 3225 | 4438 |
| 364 | 20231027 | 123800 | 1298882940 | 3235 | 3235 | 3235 | 3235 | 287 |
| 365 | 20231027 | 123700 | 1297954495 | 3235 | 3230 | 3235 | 3230 | 1135 |
| 366 | 20231027 | 123600 | 1294288415 | 3230 | 3235 | 3240 | 3230 | 3661 |
| 367 | 20231027 | 123500 | 1282442570 | 3240 | 3240 | 3240 | 3240 | 1640 |
| 368 | 20231027 | 123400 | 1277128970 | 3245 | 3240 | 3250 | 3240 | 137 |
| 369 | 20231027 | 123300 | 1276684530 | 3240 | 3240 | 3240 | 3240 | 341 |
| 370 | 20231027 | 123200 | 1275579690 | 3240 | 3240 | 3240 | 3240 | 99 |
| 371 | 20231027 | 123100 | 1275258930 | 3240 | 3245 | 3245 | 3240 | 1712 |
| 372 | 20231027 | 123000 | 1269711430 | 3245 | 3245 | 3245 | 3240 | 365 |
| 373 | 20231027 | 122900 | 1268528410 | 3245 | 3245 | 3245 | 3245 | 544 |
| 374 | 20231027 | 122800 | 1266763130 | 3245 | 3240 | 3245 | 3235 | 3624 |
| 375 | 20231027 | 122700 | 1255026350 | 3240 | 3240 | 3240 | 3240 | 1647 |
| 376 | 20231027 | 122600 | 1249690070 | 3250 | 3250 | 3250 | 3250 | 2 |
| 377 | 20231027 | 122500 | 1249683570 | 3240 | 3235 | 3240 | 3235 | 1342 |
| 378 | 20231027 | 122400 | 1245338935 | 3235 | 3230 | 3235 | 3225 | 699 |
| 379 | 20231027 | 122300 | 1243081030 | 3230 | 3230 | 3235 | 3230 | 904 |
| 380 | 20231027 | 122200 | 1240161100 | 3230 | 3220 | 3230 | 3220 | 3202 |
| 381 | 20231027 | 122100 | 1229850640 | 3220 | 3225 | 3240 | 3220 | 2947 |
| 382 | 20231027 | 122000 | 1220358125 | 3225 | 3245 | 3250 | 3225 | 17553 |
| 383 | 20231027 | 121900 | 1163463755 | 3255 | 3255 | 3255 | 3255 | 400 |
| 384 | 20231027 | 121800 | 1162161755 | 3255 | 3250 | 3255 | 3250 | 966 |
| 385 | 20231027 | 121700 | 1159021920 | 3255 | 3260 | 3260 | 3255 | 1062 |
| 386 | 20231027 | 121600 | 1155562100 | 3260 | 3250 | 3260 | 3245 | 1197 |
| 387 | 20231027 | 121500 | 1151665910 | 3250 | 3240 | 3250 | 3230 | 1010 |
| 388 | 20231027 | 121400 | 1148393950 | 3240 | 3240 | 3245 | 3235 | 561 |
| 389 | 20231027 | 121300 | 1146576500 | 3235 | 3235 | 3235 | 3235 | 321 |
| 390 | 20231027 | 121200 | 1145538065 | 3235 | 3225 | 3245 | 3220 | 2902 |
| 391 | 20231027 | 121100 | 1136191035 | 3220 | 3240 | 3240 | 3220 | 2944 |
| 392 | 20231027 | 121000 | 1126678265 | 3245 | 3260 | 3260 | 3245 | 4592 |
| 393 | 20231027 | 120900 | 1111761640 | 3260 | 3255 | 3260 | 3250 | 153 |
| 394 | 20231027 | 120800 | 1111264185 | 3260 | 3245 | 3260 | 3245 | 723 |
| 395 | 20231027 | 120700 | 1108916705 | 3260 | 3250 | 3260 | 3245 | 2062 |
| 396 | 20231027 | 120600 | 1102223245 | 3260 | 3270 | 3280 | 3250 | 13130 |
| 397 | 20231027 | 120500 | 1059427295 | 3280 | 3270 | 3280 | 3270 | 88 |
| 398 | 20231027 | 120400 | 1059139435 | 3290 | 3285 | 3290 | 3265 | 5594 |
| 399 | 20231027 | 120300 | 1040829290 | 3290 | 3285 | 3290 | 3280 | 2275 |
| 400 | 20231027 | 120200 | 1033358005 | 3290 | 3300 | 3300 | 3285 | 3554 |
| 401 | 20231027 | 120100 | 1021666940 | 3300 | 3305 | 3305 | 3290 | 7011 |
| 402 | 20231027 | 120000 | 998558490 | 3310 | 3310 | 3310 | 3305 | 184 |
| 403 | 20231027 | 115900 | 997950110 | 3305 | 3305 | 3305 | 3305 | 1140 |
| 404 | 20231027 | 115800 | 994182410 | 3305 | 3305 | 3305 | 3305 | 167 |
| 405 | 20231027 | 115700 | 993630475 | 3310 | 3310 | 3310 | 3300 | 622 |
| 406 | 20231027 | 115600 | 991577815 | 3305 | 3315 | 3315 | 3305 | 1913 |
| 407 | 20231027 | 115500 | 985254570 | 3315 | 3305 | 3315 | 3305 | 85 |
| 408 | 20231027 | 115400 | 984973635 | 3305 | 3315 | 3315 | 3300 | 1937 |
| 409 | 20231027 | 115300 | 978570865 | 3315 | 3315 | 3315 | 3315 | 64 |
| 410 | 20231027 | 115200 | 978358705 | 3315 | 3325 | 3325 | 3315 | 4635 |
| 411 | 20231027 | 115100 | 962983365 | 3325 | 3320 | 3325 | 3315 | 527 |
| 412 | 20231027 | 115000 | 961235810 | 3325 | 3335 | 3335 | 3315 | 5761 |
| 413 | 20231027 | 114900 | 942069380 | 3335 | 3335 | 3335 | 3335 | 33 |
| 414 | 20231027 | 114800 | 941959325 | 3335 | 3335 | 3345 | 3330 | 256 |
| 415 | 20231027 | 114700 | 941106200 | 3335 | 3340 | 3340 | 3335 | 3250 |
| 416 | 20231027 | 114600 | 930260395 | 3340 | 3340 | 3340 | 3340 | 2 |
| 417 | 20231027 | 114500 | 930253715 | 3345 | 3350 | 3350 | 3335 | 139 |
| 418 | 20231027 | 114400 | 929789470 | 3345 | 3350 | 3350 | 3345 | 106 |
| 419 | 20231027 | 114300 | 929434620 | 3345 | 3345 | 3345 | 3345 | 6 |
| 420 | 20231027 | 114200 | 929414550 | 3350 | 3340 | 3350 | 3335 | 169 |
| 421 | 20231027 | 114100 | 928850515 | 3350 | 3350 | 3350 | 3350 | 20 |
| 422 | 20231027 | 114000 | 928783515 | 3350 | 3350 | 3350 | 3350 | 43 |
| 423 | 20231027 | 113900 | 928639465 | 3345 | 3345 | 3350 | 3340 | 2035 |
| 424 | 20231027 | 113800 | 921833045 | 3345 | 3345 | 3345 | 3345 | 561 |
| 425 | 20231027 | 113700 | 919956500 | 3330 | 3335 | 3335 | 3330 | 100 |
| 426 | 20231027 | 113600 | 919623165 | 3345 | 3345 | 3345 | 3335 | 3383 |
| 427 | 20231027 | 113500 | 908308715 | 3345 | 3355 | 3355 | 3345 | 3345 |
| 428 | 20231027 | 113400 | 897096705 | 3355 | 3360 | 3360 | 3355 | 1540 |
| 429 | 20231027 | 113300 | 891924165 | 3360 | 3370 | 3370 | 3360 | 135 |
| 430 | 20231027 | 113200 | 891470545 | 3360 | 3360 | 3360 | 3360 | 61 |
| 431 | 20231027 | 113100 | 891265585 | 3360 | 3360 | 3360 | 3360 | 0 |
| 432 | 20231027 | 113000 | 891265585 | 3360 | 3360 | 3360 | 3355 | 439 |
| 433 | 20231027 | 112900 | 889792155 | 3360 | 3380 | 3380 | 3360 | 307 |
| 434 | 20231027 | 112800 | 888756755 | 3385 | 3385 | 3385 | 3385 | 10 |
| 435 | 20231027 | 112700 | 888722905 | 3385 | 3370 | 3385 | 3370 | 574 |
| 436 | 20231027 | 112600 | 886784150 | 3375 | 3375 | 3375 | 3375 | 1262 |
| 437 | 20231027 | 112500 | 882524900 | 3370 | 3375 | 3375 | 3370 | 476 |
| 438 | 20231027 | 112400 | 880918405 | 3380 | 3375 | 3390 | 3375 | 244 |
| 439 | 20231027 | 112300 | 880094130 | 3390 | 3390 | 3390 | 3390 | 1 |
| 440 | 20231027 | 112200 | 880090740 | 3390 | 3375 | 3390 | 3375 | 621 |
| 441 | 20231027 | 112100 | 877994760 | 3375 | 3370 | 3375 | 3360 | 334 |
| 442 | 20231027 | 112000 | 876870365 | 3375 | 3375 | 3375 | 3375 | 13 |
| 443 | 20231027 | 111900 | 876826490 | 3360 | 3390 | 3390 | 3360 | 4 |
| 444 | 20231027 | 111800 | 876812960 | 3360 | 3360 | 3390 | 3360 | 334 |
| 445 | 20231027 | 111700 | 875690640 | 3355 | 3365 | 3385 | 3355 | 6656 |
| 446 | 20231027 | 111600 | 853207605 | 3365 | 3365 | 3365 | 3365 | 0 |
| 447 | 20231027 | 111500 | 853207605 | 3365 | 3355 | 3365 | 3350 | 284 |
| 448 | 20231027 | 111400 | 852253440 | 3370 | 3370 | 3370 | 3370 | 74 |
| 449 | 20231027 | 111300 | 852004060 | 3370 | 3370 | 3370 | 3370 | 8 |
| 450 | 20231027 | 111200 | 851977100 | 3350 | 3350 | 3370 | 3350 | 166 |
| 451 | 20231027 | 111100 | 851420920 | 3370 | 3370 | 3370 | 3370 | 0 |
| 452 | 20231027 | 111000 | 851420920 | 3370 | 3370 | 3370 | 3370 | 5 |
| 453 | 20231027 | 110900 | 851404070 | 3350 | 3360 | 3360 | 3350 | 5218 |
| 454 | 20231027 | 110800 | 833913720 | 3370 | 3360 | 3370 | 3360 | 643 |
| 455 | 20231027 | 110700 | 831753230 | 3370 | 3370 | 3370 | 3370 | 1 |
| 456 | 20231027 | 110600 | 831749860 | 3370 | 3355 | 3370 | 3350 | 1137 |
| 457 | 20231027 | 110500 | 827935575 | 3355 | 3370 | 3370 | 3355 | 1969 |
| 458 | 20231027 | 110400 | 821317170 | 3365 | 3365 | 3365 | 3365 | 111 |
| 459 | 20231027 | 110300 | 820943655 | 3355 | 3365 | 3365 | 3355 | 173 |
| 460 | 20231027 | 110200 | 820362240 | 3370 | 3380 | 3380 | 3370 | 484 |
| 461 | 20231027 | 110100 | 818731130 | 3370 | 3370 | 3370 | 3370 | 500 |
| 462 | 20231027 | 110000 | 817046130 | 3370 | 3385 | 3385 | 3370 | 1613 |
| 463 | 20231027 | 105900 | 811603920 | 3385 | 3380 | 3385 | 3375 | 73 |
| 464 | 20231027 | 105800 | 811357490 | 3380 | 3395 | 3395 | 3380 | 1304 |
| 465 | 20231027 | 105700 | 806937015 | 3400 | 3390 | 3405 | 3390 | 435 |
| 466 | 20231027 | 105600 | 805459350 | 3410 | 3410 | 3410 | 3410 | 0 |
| 467 | 20231027 | 105500 | 805459350 | 3410 | 3405 | 3410 | 3405 | 10 |
| 468 | 20231027 | 105400 | 805425275 | 3410 | 3390 | 3410 | 3390 | 245 |
| 469 | 20231027 | 105300 | 804593020 | 3410 | 3410 | 3410 | 3410 | 2000 |
| 470 | 20231027 | 105200 | 797773020 | 3410 | 3410 | 3410 | 3410 | 33 |
| 471 | 20231027 | 105100 | 797660490 | 3400 | 3400 | 3400 | 3400 | 230 |
| 472 | 20231027 | 105000 | 796878490 | 3410 | 3410 | 3410 | 3410 | 128 |
| 473 | 20231027 | 104900 | 796442010 | 3415 | 3405 | 3415 | 3405 | 330 |
| 474 | 20231027 | 104800 | 795316980 | 3410 | 3390 | 3410 | 3390 | 5040 |
| 475 | 20231027 | 104700 | 778161465 | 3390 | 3395 | 3395 | 3390 | 165 |
| 476 | 20231027 | 104600 | 777601385 | 3395 | 3395 | 3400 | 3395 | 1682 |
| 477 | 20231027 | 104500 | 771890205 | 3395 | 3395 | 3400 | 3390 | 510 |
| 478 | 20231027 | 104400 | 770158890 | 3395 | 3390 | 3395 | 3390 | 411 |
| 479 | 20231027 | 104300 | 768764185 | 3390 | 3385 | 3395 | 3385 | 812 |
| 480 | 20231027 | 104200 | 766010740 | 3395 | 3370 | 3395 | 3370 | 2051 |
| 481 | 20231027 | 104100 | 759069280 | 3385 | 3385 | 3385 | 3385 | 4 |
| 482 | 20231027 | 104000 | 759055740 | 3355 | 3370 | 3385 | 3355 | 5097 |
| 483 | 20231027 | 103900 | 741940890 | 3370 | 3360 | 3370 | 3360 | 82 |
| 484 | 20231027 | 103800 | 741665350 | 3365 | 3365 | 3365 | 3365 | 129 |
| 485 | 20231027 | 103700 | 741231265 | 3370 | 3370 | 3375 | 3370 | 86 |
| 486 | 20231027 | 103600 | 740941410 | 3375 | 3370 | 3375 | 3360 | 537 |
| 487 | 20231027 | 103500 | 739132095 | 3375 | 3375 | 3375 | 3375 | 0 |
| 488 | 20231027 | 103400 | 739132095 | 3375 | 3375 | 3375 | 3375 | 33 |
| 489 | 20231027 | 103300 | 739020720 | 3375 | 3380 | 3380 | 3375 | 1075 |
| 490 | 20231027 | 103200 | 735392085 | 3390 | 3390 | 3390 | 3390 | 1 |
| 491 | 20231027 | 103100 | 735388695 | 3390 | 3380 | 3390 | 3380 | 466 |
| 492 | 20231027 | 103000 | 733813155 | 3380 | 3375 | 3380 | 3375 | 90 |
| 493 | 20231027 | 102900 | 733509350 | 3385 | 3385 | 3385 | 3385 | 50 |
| 494 | 20231027 | 102800 | 733340100 | 3390 | 3390 | 3390 | 3390 | 0 |
| 495 | 20231027 | 102700 | 733340100 | 3390 | 3370 | 3390 | 3370 | 480 |
| 496 | 20231027 | 102600 | 731718500 | 3380 | 3380 | 3380 | 3380 | 447 |
| 497 | 20231027 | 102500 | 730207640 | 3390 | 3390 | 3390 | 3390 | 1 |
| 498 | 20231027 | 102400 | 730204250 | 3385 | 3390 | 3390 | 3380 | 212 |
| 499 | 20231027 | 102300 | 729487520 | 3380 | 3385 | 3385 | 3380 | 544 |
| 500 | 20231027 | 102200 | 727646245 | 3390 | 3395 | 3395 | 3390 | 119 |
| 501 | 20231027 | 102100 | 727242325 | 3380 | 3380 | 3395 | 3380 | 646 |
| 502 | 20231027 | 102000 | 725058815 | 3395 | 3395 | 3395 | 3395 | 66 |
| 503 | 20231027 | 101900 | 724834745 | 3395 | 3395 | 3395 | 3395 | 0 |
| 504 | 20231027 | 101800 | 724834745 | 3395 | 3365 | 3395 | 3365 | 585 |
| 505 | 20231027 | 101700 | 722857540 | 3385 | 3370 | 3385 | 3370 | 3302 |
| 506 | 20231027 | 101600 | 711683320 | 3360 | 3350 | 3370 | 3340 | 4830 |
| 507 | 20231027 | 101500 | 695529955 | 3345 | 3360 | 3365 | 3345 | 418 |
| 508 | 20231027 | 101400 | 694130295 | 3370 | 3370 | 3370 | 3370 | 32 |
| 509 | 20231027 | 101300 | 694022455 | 3370 | 3360 | 3375 | 3360 | 581 |
| 510 | 20231027 | 101200 | 692069410 | 3360 | 3365 | 3375 | 3360 | 222 |
| 511 | 20231027 | 101100 | 691323330 | 3380 | 3380 | 3380 | 3380 | 236 |
| 512 | 20231027 | 101000 | 690525650 | 3380 | 3380 | 3380 | 3380 | 0 |
| 513 | 20231027 | 100900 | 690525650 | 3380 | 3370 | 3380 | 3370 | 2732 |
| 514 | 20231027 | 100800 | 681318770 | 3370 | 3350 | 3370 | 3350 | 325 |
| 515 | 20231027 | 100700 | 680227510 | 3350 | 3350 | 3355 | 3350 | 822 |
| 516 | 20231027 | 100600 | 677471150 | 3355 | 3340 | 3355 | 3340 | 84 |
| 517 | 20231027 | 100500 | 677190545 | 3340 | 3340 | 3360 | 3340 | 91 |
| 518 | 20231027 | 100400 | 676886585 | 3360 | 3365 | 3365 | 3325 | 1185 |
| 519 | 20231027 | 100300 | 672935760 | 3370 | 3360 | 3370 | 3360 | 114 |
| 520 | 20231027 | 100200 | 672552535 | 3370 | 3370 | 3370 | 3365 | 740 |
| 521 | 20231027 | 100100 | 670061405 | 3365 | 3365 | 3365 | 3365 | 4 |
| 522 | 20231027 | 100000 | 670047945 | 3380 | 3380 | 3380 | 3380 | 65 |
| 523 | 20231027 | 095900 | 669828245 | 3360 | 3385 | 3385 | 3355 | 672 |
| 524 | 20231027 | 095800 | 667569440 | 3365 | 3410 | 3410 | 3365 | 898 |
| 525 | 20231027 | 095700 | 664521850 | 3410 | 3405 | 3410 | 3405 | 500 |
| 526 | 20231027 | 095600 | 662817890 | 3410 | 3400 | 3410 | 3400 | 535 |
| 527 | 20231027 | 095500 | 660996290 | 3410 | 3390 | 3410 | 3380 | 280 |
| 528 | 20231027 | 095400 | 660049340 | 3420 | 3410 | 3430 | 3400 | 2005 |
| 529 | 20231027 | 095300 | 653196925 | 3410 | 3385 | 3410 | 3380 | 3912 |
| 530 | 20231027 | 095200 | 639909670 | 3380 | 3360 | 3380 | 3355 | 2993 |
| 531 | 20231027 | 095100 | 629839115 | 3365 | 3365 | 3365 | 3365 | 58 |
| 532 | 20231027 | 095000 | 629643945 | 3370 | 3370 | 3370 | 3345 | 7278 |
| 533 | 20231027 | 094900 | 605292450 | 3345 | 3370 | 3370 | 3345 | 1846 |
| 534 | 20231027 | 094800 | 599105230 | 3370 | 3360 | 3370 | 3360 | 4994 |
| 535 | 20231027 | 094700 | 582280720 | 3360 | 3355 | 3360 | 3355 | 879 |
| 536 | 20231027 | 094600 | 579330360 | 3345 | 3335 | 3345 | 3335 | 1542 |
| 537 | 20231027 | 094500 | 574178155 | 3330 | 3325 | 3340 | 3320 | 2648 |
| 538 | 20231027 | 094400 | 565355600 | 3325 | 3300 | 3325 | 3295 | 4808 |
| 539 | 20231027 | 094300 | 549478410 | 3315 | 3315 | 3315 | 3315 | 19 |
| 540 | 20231027 | 094200 | 549415425 | 3315 | 3310 | 3315 | 3310 | 125 |
| 541 | 20231027 | 094100 | 549001550 | 3325 | 3290 | 3325 | 3285 | 2859 |
| 542 | 20231027 | 094000 | 539604285 | 3305 | 3310 | 3310 | 3285 | 10102 |
| 543 | 20231027 | 093900 | 506347355 | 3310 | 3340 | 3340 | 3310 | 4369 |
| 544 | 20231027 | 093800 | 491827425 | 3335 | 3330 | 3335 | 3325 | 821 |
| 545 | 20231027 | 093700 | 489094190 | 3325 | 3340 | 3355 | 3325 | 5294 |
| 546 | 20231027 | 093600 | 471414495 | 3355 | 3355 | 3355 | 3340 | 6285 |
| 547 | 20231027 | 093500 | 450342990 | 3360 | 3370 | 3370 | 3360 | 1046 |
| 548 | 20231027 | 093400 | 446828350 | 3380 | 3380 | 3380 | 3360 | 125 |
| 549 | 20231027 | 093300 | 446407850 | 3380 | 3380 | 3380 | 3370 | 417 |
| 550 | 20231027 | 093200 | 445001740 | 3380 | 3370 | 3380 | 3360 | 4967 |
| 551 | 20231027 | 093100 | 428266325 | 3360 | 3370 | 3370 | 3360 | 509 |
| 552 | 20231027 | 093000 | 426555995 | 3370 | 3370 | 3370 | 3365 | 1661 |
| 553 | 20231027 | 092900 | 420958430 | 3370 | 3350 | 3370 | 3340 | 1693 |
| 554 | 20231027 | 092800 | 415290855 | 3345 | 3350 | 3360 | 3345 | 1259 |
| 555 | 20231027 | 092700 | 411076010 | 3355 | 3365 | 3370 | 3355 | 5256 |
| 556 | 20231027 | 092600 | 393396610 | 3365 | 3365 | 3370 | 3365 | 366 |
| 557 | 20231027 | 092500 | 392164520 | 3380 | 3370 | 3380 | 3360 | 1981 |
| 558 | 20231027 | 092400 | 385497535 | 3380 | 3385 | 3385 | 3375 | 3700 |
| 559 | 20231027 | 092300 | 372980460 | 3395 | 3385 | 3395 | 3385 | 10 |
| 560 | 20231027 | 092200 | 372946590 | 3385 | 3390 | 3395 | 3385 | 3667 |
| 561 | 20231027 | 092100 | 360531345 | 3385 | 3415 | 3420 | 3385 | 1950 |
| 562 | 20231027 | 092000 | 353893025 | 3420 | 3440 | 3445 | 3420 | 8159 |
| 563 | 20231027 | 091900 | 325832670 | 3440 | 3425 | 3440 | 3425 | 2195 |
| 564 | 20231027 | 091800 | 318302410 | 3425 | 3430 | 3440 | 3425 | 3358 |
| 565 | 20231027 | 091700 | 306755700 | 3435 | 3410 | 3435 | 3410 | 8697 |
| 566 | 20231027 | 091600 | 276933485 | 3410 | 3390 | 3410 | 3385 | 8022 |
| 567 | 20231027 | 091500 | 249624685 | 3380 | 3380 | 3390 | 3380 | 7098 |
| 568 | 20231027 | 091400 | 225630780 | 3380 | 3380 | 3390 | 3380 | 3367 |
| 569 | 20231027 | 091300 | 214249645 | 3380 | 3380 | 3380 | 3380 | 73 |
| 570 | 20231027 | 091200 | 214002905 | 3380 | 3385 | 3390 | 3380 | 738 |
| 571 | 20231027 | 091100 | 211507625 | 3385 | 3385 | 3390 | 3385 | 932 |
| 572 | 20231027 | 091000 | 208352800 | 3385 | 3385 | 3390 | 3385 | 4229 |
| 573 | 20231027 | 090900 | 194037225 | 3385 | 3410 | 3415 | 3375 | 8368 |
| 574 | 20231027 | 090800 | 165642475 | 3415 | 3410 | 3415 | 3395 | 10442 |
| 575 | 20231027 | 090700 | 130101695 | 3410 | 3390 | 3415 | 3390 | 5177 |
| 576 | 20231027 | 090600 | 112525610 | 3385 | 3375 | 3385 | 3370 | 3546 |
| 577 | 20231027 | 090500 | 100528885 | 3375 | 3365 | 3375 | 3360 | 1505 |
| 578 | 20231027 | 090400 | 95460245 | 3360 | 3350 | 3365 | 3340 | 3693 |
| 579 | 20231027 | 090300 | 83080830 | 3350 | 3370 | 3370 | 3350 | 3847 |
| 580 | 20231027 | 090200 | 70167880 | 3375 | 3360 | 3375 | 3355 | 5514 |
| 581 | 20231027 | 090100 | 51651310 | 3360 | 3355 | 3375 | 3355 | 3844 |
| 582 | 20231027 | 090000 | 38721285 | 3385 | 3340 | 3385 | 3335 | 11585 |