28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 3 | 20231027 | 182900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20231027 | 182800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20231027 | 182700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20231027 | 182600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20231027 | 182500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20231027 | 182400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20231027 | 182300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20231027 | 182200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20231027 | 182100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20231027 | 182000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20231027 | 181900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20231027 | 181800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20231027 | 181700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20231027 | 181600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20231027 | 181500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20231027 | 181400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20231027 | 181300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20231027 | 181200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20231027 | 181100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20231027 | 181000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20231027 | 180900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20231027 | 180800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20231027 | 180700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20231027 | 180600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20231027 | 180500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20231027 | 180400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20231027 | 180300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20231027 | 180200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20231027 | 180100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20231027 | 180000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 33 | 20231027 | 175900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20231027 | 175800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20231027 | 175700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20231027 | 175600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20231027 | 175500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20231027 | 175400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20231027 | 175300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20231027 | 175200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20231027 | 175100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20231027 | 175000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20231027 | 174900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20231027 | 174800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20231027 | 174700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20231027 | 174600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20231027 | 174500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20231027 | 174400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20231027 | 174300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20231027 | 174200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20231027 | 174100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20231027 | 174000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20231027 | 173900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20231027 | 173800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20231027 | 173700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20231027 | 173600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20231027 | 173500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20231027 | 173400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20231027 | 173300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20231027 | 173200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20231027 | 173100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20231027 | 173000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 63 | 20231027 | 172900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20231027 | 172800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20231027 | 172700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20231027 | 172600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20231027 | 172500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20231027 | 172400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20231027 | 172300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20231027 | 172200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20231027 | 172100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20231027 | 172000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20231027 | 171900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20231027 | 171800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20231027 | 171700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20231027 | 171600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20231027 | 171500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20231027 | 171400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20231027 | 171300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20231027 | 171200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20231027 | 171100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20231027 | 171000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20231027 | 170900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20231027 | 170800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20231027 | 170700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20231027 | 170600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20231027 | 170500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20231027 | 170400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20231027 | 170300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20231027 | 170200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20231027 | 170100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20231027 | 170000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 93 | 20231027 | 165900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20231027 | 165800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20231027 | 165700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20231027 | 165600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20231027 | 165500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20231027 | 165400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20231027 | 165300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20231027 | 165200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20231027 | 165100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20231027 | 165000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20231027 | 164900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20231027 | 164800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20231027 | 164700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20231027 | 164600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20231027 | 164500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20231027 | 164400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20231027 | 164300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20231027 | 164200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20231027 | 164100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20231027 | 164000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20231027 | 163900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20231027 | 163800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20231027 | 163700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20231027 | 163600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20231027 | 163500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20231027 | 163400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20231027 | 163300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20231027 | 163200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20231027 | 163100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20231027 | 163000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 123 | 20231027 | 162900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20231027 | 162800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20231027 | 162700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20231027 | 162600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20231027 | 162500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20231027 | 162400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20231027 | 162300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20231027 | 162200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20231027 | 162100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20231027 | 162000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20231027 | 161900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20231027 | 161800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20231027 | 161700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20231027 | 161600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20231027 | 161500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20231027 | 161400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20231027 | 161300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20231027 | 161200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20231027 | 161100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20231027 | 161000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20231027 | 160900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20231027 | 160800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20231027 | 160700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20231027 | 160600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20231027 | 160500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20231027 | 160400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20231027 | 160300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20231027 | 160200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20231027 | 160100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20231027 | 160000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 13641 |
| 153 | 20231027 | 155900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20231027 | 155800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20231027 | 155700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20231027 | 155600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20231027 | 155500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20231027 | 155400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20231027 | 155300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20231027 | 155200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20231027 | 155100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20231027 | 155000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20231027 | 154900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20231027 | 154800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20231027 | 154700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20231027 | 154600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20231027 | 154500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20231027 | 154400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20231027 | 154300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20231027 | 154200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20231027 | 154100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20231027 | 154000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20231027 | 153900 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20231027 | 153800 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20231027 | 153700 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20231027 | 153600 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20231027 | 153500 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20231027 | 153400 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20231027 | 153300 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20231027 | 153200 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20231027 | 153100 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20231027 | 153000 | 3412248590 | 4480 | 4480 | 4480 | 4480 | 27282 |
| 183 | 20231027 | 152900 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 184 | 20231027 | 152800 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 185 | 20231027 | 152700 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 186 | 20231027 | 152600 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 187 | 20231027 | 152500 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 188 | 20231027 | 152400 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 189 | 20231027 | 152300 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 190 | 20231027 | 152200 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 191 | 20231027 | 152100 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 192 | 20231027 | 152000 | 3351136910 | 4510 | 4510 | 4510 | 4510 | 0 |
| 193 | 20231027 | 151900 | 3351136910 | 4510 | 4505 | 4510 | 4505 | 1316 |
| 194 | 20231027 | 151800 | 3345208325 | 4510 | 4505 | 4510 | 4505 | 413 |
| 195 | 20231027 | 151700 | 3343346750 | 4510 | 4510 | 4510 | 4505 | 324 |
| 196 | 20231027 | 151600 | 3341887060 | 4510 | 4505 | 4510 | 4505 | 325 |
| 197 | 20231027 | 151500 | 3340422860 | 4505 | 4500 | 4505 | 4500 | 129 |
| 198 | 20231027 | 151400 | 3339842230 | 4500 | 4505 | 4505 | 4500 | 227 |
| 199 | 20231027 | 151300 | 3338819705 | 4505 | 4500 | 4505 | 4500 | 659 |
| 200 | 20231027 | 151200 | 3335852575 | 4505 | 4515 | 4515 | 4500 | 1378 |
| 201 | 20231027 | 151100 | 3329651065 | 4515 | 4500 | 4515 | 4500 | 1657 |
| 202 | 20231027 | 151000 | 3322194200 | 4500 | 4510 | 4510 | 4500 | 984 |
| 203 | 20231027 | 150900 | 3317762470 | 4520 | 4520 | 4520 | 4520 | 100 |
| 204 | 20231027 | 150800 | 3317310470 | 4520 | 4510 | 4520 | 4505 | 151 |
| 205 | 20231027 | 150700 | 3316630190 | 4505 | 4510 | 4510 | 4505 | 192 |
| 206 | 20231027 | 150600 | 3315764925 | 4520 | 4520 | 4520 | 4520 | 0 |
| 207 | 20231027 | 150500 | 3315764925 | 4520 | 4510 | 4520 | 4510 | 16 |
| 208 | 20231027 | 150400 | 3315692655 | 4505 | 4505 | 4505 | 4505 | 0 |
| 209 | 20231027 | 150300 | 3315692655 | 4505 | 4510 | 4510 | 4505 | 307 |
| 210 | 20231027 | 150200 | 3314309420 | 4505 | 4515 | 4515 | 4505 | 3304 |
| 211 | 20231027 | 150100 | 3299411140 | 4515 | 4510 | 4515 | 4510 | 110 |
| 212 | 20231027 | 150000 | 3298914890 | 4515 | 4520 | 4520 | 4515 | 1931 |
| 213 | 20231027 | 145900 | 3290189270 | 4520 | 4515 | 4520 | 4510 | 53 |
| 214 | 20231027 | 145800 | 3289950075 | 4520 | 4515 | 4520 | 4515 | 2 |
| 215 | 20231027 | 145700 | 3289941040 | 4520 | 4520 | 4520 | 4520 | 290 |
| 216 | 20231027 | 145600 | 3288630240 | 4525 | 4540 | 4540 | 4525 | 2129 |
| 217 | 20231027 | 145500 | 3278990310 | 4540 | 4540 | 4540 | 4540 | 380 |
| 218 | 20231027 | 145400 | 3277265110 | 4540 | 4540 | 4540 | 4540 | 4 |
| 219 | 20231027 | 145300 | 3277246950 | 4540 | 4540 | 4540 | 4540 | 569 |
| 220 | 20231027 | 145200 | 3274663690 | 4530 | 4545 | 4545 | 4530 | 573 |
| 221 | 20231027 | 145100 | 3272065325 | 4545 | 4560 | 4560 | 4545 | 33 |
| 222 | 20231027 | 145000 | 3271915325 | 4560 | 4560 | 4560 | 4560 | 23 |
| 223 | 20231027 | 144900 | 3271810445 | 4560 | 4540 | 4560 | 4540 | 20 |
| 224 | 20231027 | 144800 | 3271719565 | 4535 | 4540 | 4540 | 4535 | 25 |
| 225 | 20231027 | 144700 | 3271606170 | 4535 | 4565 | 4565 | 4535 | 39 |
| 226 | 20231027 | 144600 | 3271428555 | 4565 | 4530 | 4565 | 4525 | 1620 |
| 227 | 20231027 | 144500 | 3264042610 | 4560 | 4535 | 4560 | 4535 | 1600 |
| 228 | 20231027 | 144400 | 3256763040 | 4505 | 4535 | 4535 | 4505 | 315 |
| 229 | 20231027 | 144300 | 3255337515 | 4540 | 4540 | 4540 | 4540 | 202 |
| 230 | 20231027 | 144200 | 3254420435 | 4505 | 4520 | 4520 | 4505 | 956 |
| 231 | 20231027 | 144100 | 3250108825 | 4520 | 4520 | 4520 | 4520 | 208 |
| 232 | 20231027 | 144000 | 3249168665 | 4515 | 4515 | 4515 | 4515 | 0 |
| 233 | 20231027 | 143900 | 3249168665 | 4515 | 4515 | 4515 | 4515 | 41 |
| 234 | 20231027 | 143800 | 3248983550 | 4540 | 4530 | 4540 | 4530 | 20 |
| 235 | 20231027 | 143700 | 3248892850 | 4515 | 4515 | 4515 | 4515 | 0 |
| 236 | 20231027 | 143600 | 3248892850 | 4515 | 4515 | 4515 | 4510 | 279 |
| 237 | 20231027 | 143500 | 3247634415 | 4515 | 4515 | 4515 | 4515 | 95 |
| 238 | 20231027 | 143400 | 3247205490 | 4515 | 4515 | 4515 | 4515 | 65 |
| 239 | 20231027 | 143300 | 3246912015 | 4520 | 4515 | 4520 | 4515 | 222 |
| 240 | 20231027 | 143200 | 3245908825 | 4505 | 4510 | 4510 | 4505 | 8696 |
| 241 | 20231027 | 143100 | 3206720885 | 4510 | 4545 | 4550 | 4510 | 610 |
| 242 | 20231027 | 143000 | 3203967580 | 4520 | 4520 | 4520 | 4520 | 384 |
| 243 | 20231027 | 142900 | 3202231900 | 4520 | 4520 | 4520 | 4515 | 1778 |
| 244 | 20231027 | 142800 | 3194202270 | 4525 | 4530 | 4530 | 4525 | 1250 |
| 245 | 20231027 | 142700 | 3188540545 | 4530 | 4550 | 4550 | 4530 | 1154 |
| 246 | 20231027 | 142600 | 3183301965 | 4550 | 4550 | 4550 | 4550 | 2 |
| 247 | 20231027 | 142500 | 3183292865 | 4560 | 4560 | 4560 | 4560 | 40 |
| 248 | 20231027 | 142400 | 3183110465 | 4565 | 4565 | 4565 | 4565 | 0 |
| 249 | 20231027 | 142300 | 3183110465 | 4565 | 4570 | 4570 | 4565 | 1155 |
| 250 | 20231027 | 142200 | 3177837115 | 4565 | 4565 | 4565 | 4565 | 1 |
| 251 | 20231027 | 142100 | 3177832550 | 4575 | 4575 | 4575 | 4575 | 0 |
| 252 | 20231027 | 142000 | 3177832550 | 4575 | 4575 | 4575 | 4575 | 0 |
| 253 | 20231027 | 141900 | 3177832550 | 4575 | 4575 | 4575 | 4575 | 0 |
| 254 | 20231027 | 141800 | 3177832550 | 4575 | 4540 | 4575 | 4540 | 1678 |
| 255 | 20231027 | 141700 | 3170197400 | 4540 | 4535 | 4540 | 4535 | 810 |
| 256 | 20231027 | 141600 | 3166520175 | 4535 | 4540 | 4540 | 4535 | 112 |
| 257 | 20231027 | 141500 | 3166012105 | 4535 | 4540 | 4540 | 4535 | 236 |
| 258 | 20231027 | 141400 | 3164941305 | 4540 | 4545 | 4545 | 4535 | 366 |
| 259 | 20231027 | 141300 | 3163281290 | 4540 | 4550 | 4550 | 4540 | 23 |
| 260 | 20231027 | 141200 | 3163176735 | 4550 | 4555 | 4555 | 4550 | 1044 |
| 261 | 20231027 | 141100 | 3158426460 | 4555 | 4565 | 4565 | 4555 | 3756 |
| 262 | 20231027 | 141000 | 3141315945 | 4565 | 4565 | 4565 | 4555 | 469 |
| 263 | 20231027 | 140900 | 3139177370 | 4555 | 4570 | 4570 | 4555 | 588 |
| 264 | 20231027 | 140800 | 3136493600 | 4595 | 4595 | 4595 | 4595 | 51 |
| 265 | 20231027 | 140700 | 3136259255 | 4570 | 4565 | 4570 | 4565 | 862 |
| 266 | 20231027 | 140600 | 3132319935 | 4565 | 4580 | 4580 | 4565 | 329 |
| 267 | 20231027 | 140500 | 3130816365 | 4590 | 4595 | 4595 | 4590 | 590 |
| 268 | 20231027 | 140400 | 3128107490 | 4595 | 4595 | 4595 | 4595 | 170 |
| 269 | 20231027 | 140300 | 3127326340 | 4600 | 4605 | 4605 | 4600 | 703 |
| 270 | 20231027 | 140200 | 3124089740 | 4610 | 4610 | 4610 | 4610 | 0 |
| 271 | 20231027 | 140100 | 3124089740 | 4610 | 4610 | 4610 | 4610 | 2 |
| 272 | 20231027 | 140000 | 3124080520 | 4610 | 4610 | 4610 | 4610 | 4 |
| 273 | 20231027 | 135900 | 3124062080 | 4610 | 4610 | 4610 | 4610 | 317 |
| 274 | 20231027 | 135800 | 3122600710 | 4610 | 4610 | 4610 | 4610 | 214 |
| 275 | 20231027 | 135700 | 3121614170 | 4610 | 4605 | 4610 | 4605 | 625 |
| 276 | 20231027 | 135600 | 3118735995 | 4600 | 4595 | 4600 | 4595 | 106 |
| 277 | 20231027 | 135500 | 3118248400 | 4595 | 4590 | 4595 | 4590 | 182 |
| 278 | 20231027 | 135400 | 3117412115 | 4575 | 4575 | 4575 | 4575 | 433 |
| 279 | 20231027 | 135300 | 3115431140 | 4575 | 4575 | 4575 | 4570 | 81 |
| 280 | 20231027 | 135200 | 3115060875 | 4595 | 4595 | 4595 | 4595 | 0 |
| 281 | 20231027 | 135100 | 3115060875 | 4595 | 4595 | 4595 | 4595 | 0 |
| 282 | 20231027 | 135000 | 3115060875 | 4595 | 4590 | 4595 | 4590 | 1003 |
| 283 | 20231027 | 134900 | 3110453945 | 4590 | 4590 | 4590 | 4590 | 0 |
| 284 | 20231027 | 134800 | 3110453945 | 4590 | 4590 | 4590 | 4590 | 15 |
| 285 | 20231027 | 134700 | 3110385095 | 4595 | 4595 | 4595 | 4595 | 1 |
| 286 | 20231027 | 134600 | 3110380500 | 4595 | 4595 | 4595 | 4595 | 386 |
| 287 | 20231027 | 134500 | 3108606830 | 4590 | 4590 | 4590 | 4590 | 16 |
| 288 | 20231027 | 134400 | 3108533390 | 4590 | 4590 | 4590 | 4590 | 176 |
| 289 | 20231027 | 134300 | 3107725550 | 4590 | 4590 | 4590 | 4590 | 140 |
| 290 | 20231027 | 134200 | 3107082950 | 4590 | 4590 | 4590 | 4590 | 161 |
| 291 | 20231027 | 134100 | 3106343960 | 4570 | 4570 | 4570 | 4570 | 3 |
| 292 | 20231027 | 134000 | 3106330250 | 4570 | 4570 | 4570 | 4570 | 51 |
| 293 | 20231027 | 133900 | 3106097180 | 4570 | 4570 | 4570 | 4570 | 15 |
| 294 | 20231027 | 133800 | 3106028630 | 4565 | 4570 | 4570 | 4565 | 62 |
| 295 | 20231027 | 133700 | 3105745560 | 4565 | 4565 | 4565 | 4565 | 14 |
| 296 | 20231027 | 133600 | 3105681650 | 4565 | 4565 | 4565 | 4565 | 22 |
| 297 | 20231027 | 133500 | 3105581220 | 4565 | 4565 | 4565 | 4565 | 0 |
| 298 | 20231027 | 133400 | 3105581220 | 4565 | 4570 | 4570 | 4565 | 300 |
| 299 | 20231027 | 133300 | 3104211650 | 4590 | 4585 | 4590 | 4585 | 38 |
| 300 | 20231027 | 133200 | 3104037340 | 4585 | 4585 | 4590 | 4585 | 37 |
| 301 | 20231027 | 133100 | 3103867645 | 4565 | 4565 | 4565 | 4565 | 0 |
| 302 | 20231027 | 133000 | 3103867645 | 4565 | 4565 | 4565 | 4565 | 0 |
| 303 | 20231027 | 132900 | 3103867645 | 4565 | 4565 | 4565 | 4565 | 0 |
| 304 | 20231027 | 132800 | 3103867645 | 4565 | 4565 | 4565 | 4565 | 0 |
| 305 | 20231027 | 132700 | 3103867645 | 4565 | 4565 | 4565 | 4565 | 0 |
| 306 | 20231027 | 132600 | 3103867645 | 4565 | 4570 | 4570 | 4565 | 100 |
| 307 | 20231027 | 132500 | 3103411125 | 4565 | 4570 | 4570 | 4565 | 2033 |
| 308 | 20231027 | 132400 | 3094129405 | 4570 | 4590 | 4590 | 4570 | 87 |
| 309 | 20231027 | 132300 | 3093731755 | 4590 | 4590 | 4590 | 4590 | 27 |
| 310 | 20231027 | 132200 | 3093607825 | 4595 | 4595 | 4600 | 4590 | 560 |
| 311 | 20231027 | 132100 | 3091032340 | 4595 | 4600 | 4600 | 4570 | 720 |
| 312 | 20231027 | 132000 | 3087728690 | 4600 | 4585 | 4600 | 4585 | 478 |
| 313 | 20231027 | 131900 | 3085533635 | 4585 | 4585 | 4585 | 4585 | 34 |
| 314 | 20231027 | 131800 | 3085377745 | 4585 | 4560 | 4585 | 4560 | 40 |
| 315 | 20231027 | 131700 | 3085194845 | 4555 | 4595 | 4595 | 4555 | 336 |
| 316 | 20231027 | 131600 | 3083661420 | 4595 | 4595 | 4595 | 4595 | 335 |
| 317 | 20231027 | 131500 | 3082122095 | 4595 | 4580 | 4595 | 4580 | 4820 |
| 318 | 20231027 | 131400 | 3060000880 | 4580 | 4565 | 4585 | 4565 | 1403 |
| 319 | 20231027 | 131300 | 3053572700 | 4570 | 4545 | 4570 | 4545 | 991 |
| 320 | 20231027 | 131200 | 3049059030 | 4545 | 4525 | 4545 | 4520 | 113 |
| 321 | 20231027 | 131100 | 3048548230 | 4525 | 4525 | 4525 | 4525 | 278 |
| 322 | 20231027 | 131000 | 3047290280 | 4525 | 4525 | 4525 | 4525 | 19 |
| 323 | 20231027 | 130900 | 3047204305 | 4525 | 4540 | 4540 | 4525 | 79 |
| 324 | 20231027 | 130800 | 3046845750 | 4540 | 4540 | 4545 | 4540 | 1969 |
| 325 | 20231027 | 130700 | 3037901380 | 4540 | 4520 | 4540 | 4515 | 299 |
| 326 | 20231027 | 130600 | 3036548090 | 4510 | 4510 | 4510 | 4510 | 0 |
| 327 | 20231027 | 130500 | 3036548090 | 4510 | 4515 | 4540 | 4510 | 3065 |
| 328 | 20231027 | 130400 | 3022659020 | 4515 | 4515 | 4515 | 4510 | 176 |
| 329 | 20231027 | 130300 | 3021864490 | 4515 | 4515 | 4515 | 4515 | 0 |
| 330 | 20231027 | 130200 | 3021864490 | 4515 | 4515 | 4515 | 4515 | 0 |
| 331 | 20231027 | 130100 | 3021864490 | 4515 | 4515 | 4515 | 4515 | 161 |
| 332 | 20231027 | 130000 | 3021137575 | 4515 | 4515 | 4515 | 4515 | 10 |
| 333 | 20231027 | 125900 | 3021092425 | 4510 | 4510 | 4510 | 4510 | 770 |
| 334 | 20231027 | 125800 | 3017619725 | 4510 | 4510 | 4510 | 4510 | 197 |
| 335 | 20231027 | 125700 | 3016731255 | 4505 | 4505 | 4510 | 4505 | 234 |
| 336 | 20231027 | 125600 | 3015677065 | 4500 | 4515 | 4515 | 4500 | 2531 |
| 337 | 20231027 | 125500 | 3004282170 | 4510 | 4510 | 4510 | 4510 | 300 |
| 338 | 20231027 | 125400 | 3002929170 | 4510 | 4510 | 4510 | 4510 | 695 |
| 339 | 20231027 | 125300 | 2999794720 | 4510 | 4500 | 4510 | 4500 | 1522 |
| 340 | 20231027 | 125200 | 2992945155 | 4500 | 4515 | 4515 | 4500 | 5907 |
| 341 | 20231027 | 125100 | 2966342000 | 4530 | 4530 | 4530 | 4530 | 0 |
| 342 | 20231027 | 125000 | 2966342000 | 4530 | 4510 | 4530 | 4505 | 239 |
| 343 | 20231027 | 124900 | 2965264650 | 4510 | 4540 | 4540 | 4510 | 1441 |
| 344 | 20231027 | 124800 | 2958765355 | 4545 | 4535 | 4545 | 4510 | 525 |
| 345 | 20231027 | 124700 | 2956384485 | 4510 | 4510 | 4535 | 4510 | 614 |
| 346 | 20231027 | 124600 | 2953614260 | 4510 | 4535 | 4535 | 4510 | 4017 |
| 347 | 20231027 | 124500 | 2935492620 | 4535 | 4530 | 4535 | 4510 | 1103 |
| 348 | 20231027 | 124400 | 2930505085 | 4535 | 4545 | 4545 | 4535 | 2508 |
| 349 | 20231027 | 124300 | 2919114035 | 4550 | 4570 | 4570 | 4550 | 3852 |
| 350 | 20231027 | 124200 | 2901567425 | 4550 | 4570 | 4570 | 4550 | 1660 |
| 351 | 20231027 | 124100 | 2894010395 | 4570 | 4570 | 4570 | 4570 | 445 |
| 352 | 20231027 | 124000 | 2891976745 | 4570 | 4565 | 4570 | 4555 | 1268 |
| 353 | 20231027 | 123900 | 2886192805 | 4565 | 4570 | 4570 | 4565 | 726 |
| 354 | 20231027 | 123800 | 2882878610 | 4565 | 4565 | 4565 | 4565 | 36 |
| 355 | 20231027 | 123700 | 2882714270 | 4570 | 4575 | 4575 | 4570 | 589 |
| 356 | 20231027 | 123600 | 2880021040 | 4570 | 4570 | 4570 | 4570 | 43 |
| 357 | 20231027 | 123500 | 2879824530 | 4570 | 4570 | 4570 | 4570 | 519 |
| 358 | 20231027 | 123400 | 2877452700 | 4570 | 4570 | 4570 | 4570 | 14 |
| 359 | 20231027 | 123300 | 2877388720 | 4570 | 4570 | 4570 | 4570 | 1 |
| 360 | 20231027 | 123200 | 2877384150 | 4570 | 4575 | 4575 | 4570 | 2070 |
| 361 | 20231027 | 123100 | 2867924185 | 4570 | 4570 | 4570 | 4570 | 0 |
| 362 | 20231027 | 123000 | 2867924185 | 4570 | 4570 | 4570 | 4570 | 29 |
| 363 | 20231027 | 122900 | 2867791655 | 4570 | 4570 | 4570 | 4570 | 11 |
| 364 | 20231027 | 122800 | 2867741385 | 4570 | 4575 | 4575 | 4570 | 698 |
| 365 | 20231027 | 122700 | 2864551115 | 4570 | 4575 | 4575 | 4570 | 413 |
| 366 | 20231027 | 122600 | 2862662865 | 4575 | 4595 | 4595 | 4575 | 1739 |
| 367 | 20231027 | 122500 | 2854703040 | 4595 | 4600 | 4600 | 4595 | 514 |
| 368 | 20231027 | 122400 | 2852338970 | 4595 | 4595 | 4595 | 4595 | 300 |
| 369 | 20231027 | 122300 | 2850960470 | 4600 | 4600 | 4600 | 4600 | 3 |
| 370 | 20231027 | 122200 | 2850946670 | 4600 | 4575 | 4600 | 4570 | 1445 |
| 371 | 20231027 | 122100 | 2844315985 | 4570 | 4585 | 4585 | 4570 | 1870 |
| 372 | 20231027 | 122000 | 2835754340 | 4585 | 4590 | 4590 | 4585 | 1759 |
| 373 | 20231027 | 121900 | 2827681145 | 4595 | 4600 | 4600 | 4595 | 1041 |
| 374 | 20231027 | 121800 | 2822895710 | 4605 | 4605 | 4605 | 4605 | 10 |
| 375 | 20231027 | 121700 | 2822849660 | 4605 | 4600 | 4605 | 4600 | 5 |
| 376 | 20231027 | 121600 | 2822826650 | 4600 | 4600 | 4600 | 4600 | 103 |
| 377 | 20231027 | 121500 | 2822352850 | 4605 | 4600 | 4605 | 4600 | 1698 |
| 378 | 20231027 | 121400 | 2814541515 | 4605 | 4605 | 4605 | 4605 | 310 |
| 379 | 20231027 | 121300 | 2813113965 | 4605 | 4605 | 4605 | 4605 | 0 |
| 380 | 20231027 | 121200 | 2813113965 | 4605 | 4605 | 4605 | 4600 | 2755 |
| 381 | 20231027 | 121100 | 2800440820 | 4630 | 4630 | 4630 | 4630 | 100 |
| 382 | 20231027 | 121000 | 2799977820 | 4635 | 4615 | 4635 | 4605 | 7156 |
| 383 | 20231027 | 120900 | 2767002045 | 4635 | 4615 | 4640 | 4615 | 11 |
| 384 | 20231027 | 120800 | 2766951050 | 4645 | 4645 | 4645 | 4645 | 0 |
| 385 | 20231027 | 120700 | 2766951050 | 4645 | 4645 | 4645 | 4645 | 0 |
| 386 | 20231027 | 120600 | 2766951050 | 4645 | 4630 | 4645 | 4610 | 2247 |
| 387 | 20231027 | 120500 | 2756579535 | 4630 | 4630 | 4630 | 4630 | 0 |
| 388 | 20231027 | 120400 | 2756579535 | 4630 | 4630 | 4630 | 4630 | 604 |
| 389 | 20231027 | 120300 | 2753783015 | 4630 | 4630 | 4630 | 4630 | 0 |
| 390 | 20231027 | 120200 | 2753783015 | 4630 | 4630 | 4630 | 4630 | 194 |
| 391 | 20231027 | 120100 | 2752884795 | 4625 | 4625 | 4625 | 4625 | 0 |
| 392 | 20231027 | 120000 | 2752884795 | 4625 | 4625 | 4625 | 4625 | 1111 |
| 393 | 20231027 | 115900 | 2747746420 | 4625 | 4610 | 4625 | 4610 | 275 |
| 394 | 20231027 | 115800 | 2746477470 | 4610 | 4620 | 4620 | 4610 | 3029 |
| 395 | 20231027 | 115700 | 2732511535 | 4615 | 4630 | 4630 | 4615 | 4834 |
| 396 | 20231027 | 115600 | 2710173095 | 4630 | 4640 | 4640 | 4630 | 1736 |
| 397 | 20231027 | 115500 | 2702129690 | 4665 | 4665 | 4665 | 4665 | 2 |
| 398 | 20231027 | 115400 | 2702120360 | 4670 | 4640 | 4670 | 4640 | 6 |
| 399 | 20231027 | 115300 | 2702092370 | 4670 | 4670 | 4670 | 4670 | 19 |
| 400 | 20231027 | 115200 | 2702003640 | 4635 | 4645 | 4645 | 4635 | 4286 |
| 401 | 20231027 | 115100 | 2682135990 | 4640 | 4640 | 4640 | 4640 | 0 |
| 402 | 20231027 | 115000 | 2682135990 | 4640 | 4650 | 4650 | 4640 | 1087 |
| 403 | 20231027 | 114900 | 2677087040 | 4670 | 4650 | 4675 | 4640 | 803 |
| 404 | 20231027 | 114800 | 2673358145 | 4675 | 4675 | 4675 | 4675 | 0 |
| 405 | 20231027 | 114700 | 2673358145 | 4675 | 4650 | 4675 | 4650 | 27 |
| 406 | 20231027 | 114600 | 2673232310 | 4655 | 4655 | 4660 | 4655 | 19 |
| 407 | 20231027 | 114500 | 2673143855 | 4650 | 4675 | 4675 | 4650 | 81 |
| 408 | 20231027 | 114400 | 2672766900 | 4650 | 4675 | 4675 | 4650 | 83 |
| 409 | 20231027 | 114300 | 2672378900 | 4675 | 4675 | 4675 | 4675 | 10 |
| 410 | 20231027 | 114200 | 2672332150 | 4675 | 4665 | 4675 | 4665 | 517 |
| 411 | 20231027 | 114100 | 2669915185 | 4650 | 4650 | 4650 | 4650 | 0 |
| 412 | 20231027 | 114000 | 2669915185 | 4650 | 4650 | 4650 | 4650 | 0 |
| 413 | 20231027 | 113900 | 2669915185 | 4650 | 4650 | 4650 | 4650 | 203 |
| 414 | 20231027 | 113800 | 2668971235 | 4650 | 4650 | 4670 | 4650 | 146 |
| 415 | 20231027 | 113700 | 2668292225 | 4655 | 4675 | 4675 | 4650 | 322 |
| 416 | 20231027 | 113600 | 2666791975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 417 | 20231027 | 113500 | 2666791975 | 4680 | 4680 | 4680 | 4680 | 0 |
| 418 | 20231027 | 113400 | 2666791975 | 4680 | 4680 | 4680 | 4680 | 100 |
| 419 | 20231027 | 113300 | 2666323975 | 4680 | 4680 | 4680 | 4680 | 2 |
| 420 | 20231027 | 113200 | 2666314615 | 4665 | 4645 | 4670 | 4645 | 3136 |
| 421 | 20231027 | 113100 | 2651724010 | 4650 | 4660 | 4660 | 4650 | 112 |
| 422 | 20231027 | 113000 | 2651203190 | 4650 | 4660 | 4660 | 4650 | 14 |
| 423 | 20231027 | 112900 | 2651137970 | 4660 | 4660 | 4660 | 4660 | 210 |
| 424 | 20231027 | 112800 | 2650159370 | 4660 | 4665 | 4665 | 4660 | 331 |
| 425 | 20231027 | 112700 | 2648616890 | 4680 | 4680 | 4680 | 4680 | 0 |
| 426 | 20231027 | 112600 | 2648616890 | 4680 | 4660 | 4680 | 4660 | 263 |
| 427 | 20231027 | 112500 | 2647391095 | 4680 | 4680 | 4680 | 4680 | 0 |
| 428 | 20231027 | 112400 | 2647391095 | 4680 | 4680 | 4680 | 4680 | 0 |
| 429 | 20231027 | 112300 | 2647391095 | 4680 | 4680 | 4680 | 4680 | 0 |
| 430 | 20231027 | 112200 | 2647391095 | 4680 | 4675 | 4680 | 4675 | 66 |
| 431 | 20231027 | 112100 | 2647082265 | 4680 | 4660 | 4680 | 4660 | 352 |
| 432 | 20231027 | 112000 | 2645441330 | 4670 | 4665 | 4670 | 4665 | 641 |
| 433 | 20231027 | 111900 | 2642450990 | 4665 | 4640 | 4665 | 4640 | 1183 |
| 434 | 20231027 | 111800 | 2636952370 | 4640 | 4635 | 4640 | 4635 | 81 |
| 435 | 20231027 | 111700 | 2636576545 | 4635 | 4640 | 4640 | 4635 | 252 |
| 436 | 20231027 | 111600 | 2635408520 | 4650 | 4665 | 4665 | 4650 | 5 |
| 437 | 20231027 | 111500 | 2635385255 | 4635 | 4640 | 4640 | 4635 | 41 |
| 438 | 20231027 | 111400 | 2635195120 | 4670 | 4635 | 4670 | 4635 | 346 |
| 439 | 20231027 | 111300 | 2633591025 | 4635 | 4635 | 4640 | 4635 | 237 |
| 440 | 20231027 | 111200 | 2632492520 | 4635 | 4640 | 4640 | 4635 | 1312 |
| 441 | 20231027 | 111100 | 2626411245 | 4640 | 4640 | 4640 | 4640 | 3 |
| 442 | 20231027 | 111000 | 2626397325 | 4670 | 4640 | 4675 | 4640 | 24 |
| 443 | 20231027 | 110900 | 2626285870 | 4640 | 4640 | 4645 | 4640 | 2124 |
| 444 | 20231027 | 110800 | 2616429965 | 4645 | 4655 | 4655 | 4640 | 1495 |
| 445 | 20231027 | 110700 | 2609487005 | 4650 | 4650 | 4650 | 4650 | 1 |
| 446 | 20231027 | 110600 | 2609482355 | 4690 | 4690 | 4690 | 4690 | 0 |
| 447 | 20231027 | 110500 | 2609482355 | 4690 | 4645 | 4690 | 4645 | 1226 |
| 448 | 20231027 | 110400 | 2603787540 | 4650 | 4650 | 4650 | 4650 | 636 |
| 449 | 20231027 | 110300 | 2600830140 | 4645 | 4650 | 4650 | 4645 | 2380 |
| 450 | 20231027 | 110200 | 2589763155 | 4650 | 4650 | 4650 | 4650 | 193 |
| 451 | 20231027 | 110100 | 2588865705 | 4655 | 4670 | 4670 | 4650 | 1616 |
| 452 | 20231027 | 110000 | 2581349640 | 4655 | 4675 | 4675 | 4655 | 147 |
| 453 | 20231027 | 105900 | 2580663415 | 4690 | 4670 | 4695 | 4670 | 982 |
| 454 | 20231027 | 105800 | 2576072215 | 4675 | 4675 | 4675 | 4675 | 0 |
| 455 | 20231027 | 105700 | 2576072215 | 4675 | 4640 | 4675 | 4640 | 7 |
| 456 | 20231027 | 105600 | 2576039600 | 4675 | 4675 | 4675 | 4675 | 501 |
| 457 | 20231027 | 105500 | 2573697425 | 4675 | 4675 | 4680 | 4675 | 555 |
| 458 | 20231027 | 105400 | 2571102785 | 4680 | 4670 | 4680 | 4630 | 4390 |
| 459 | 20231027 | 105300 | 2550706010 | 4670 | 4670 | 4670 | 4670 | 1 |
| 460 | 20231027 | 105200 | 2550701340 | 4670 | 4670 | 4670 | 4670 | 17 |
| 461 | 20231027 | 105100 | 2550621950 | 4690 | 4670 | 4690 | 4665 | 1045 |
| 462 | 20231027 | 105000 | 2545746340 | 4665 | 4670 | 4670 | 4665 | 1862 |
| 463 | 20231027 | 104900 | 2537059290 | 4670 | 4690 | 4690 | 4670 | 666 |
| 464 | 20231027 | 104800 | 2533947510 | 4690 | 4680 | 4700 | 4680 | 101 |
| 465 | 20231027 | 104700 | 2533474800 | 4675 | 4675 | 4675 | 4675 | 1 |
| 466 | 20231027 | 104600 | 2533470125 | 4700 | 4700 | 4700 | 4700 | 22 |
| 467 | 20231027 | 104500 | 2533366725 | 4700 | 4685 | 4700 | 4670 | 1082 |
| 468 | 20231027 | 104400 | 2528309585 | 4685 | 4690 | 4700 | 4685 | 69 |
| 469 | 20231027 | 104300 | 2527985845 | 4685 | 4720 | 4720 | 4685 | 1088 |
| 470 | 20231027 | 104200 | 2522863835 | 4720 | 4735 | 4735 | 4715 | 2405 |
| 471 | 20231027 | 104100 | 2511496265 | 4730 | 4770 | 4770 | 4730 | 636 |
| 472 | 20231027 | 104000 | 2508474585 | 4770 | 4730 | 4770 | 4725 | 513 |
| 473 | 20231027 | 103900 | 2506034490 | 4730 | 4725 | 4730 | 4725 | 1480 |
| 474 | 20231027 | 103800 | 2499041275 | 4720 | 4740 | 4775 | 4720 | 1740 |
| 475 | 20231027 | 103700 | 2490780920 | 4740 | 4710 | 4745 | 4685 | 2267 |
| 476 | 20231027 | 103600 | 2480061950 | 4710 | 4685 | 4710 | 4685 | 2489 |
| 477 | 20231027 | 103500 | 2468361925 | 4695 | 4695 | 4695 | 4695 | 0 |
| 478 | 20231027 | 103400 | 2468361925 | 4695 | 4695 | 4695 | 4695 | 330 |
| 479 | 20231027 | 103300 | 2466812575 | 4695 | 4660 | 4695 | 4655 | 310 |
| 480 | 20231027 | 103200 | 2465369105 | 4655 | 4705 | 4705 | 4655 | 1211 |
| 481 | 20231027 | 103100 | 2459715255 | 4680 | 4680 | 4680 | 4680 | 37 |
| 482 | 20231027 | 103000 | 2459542095 | 4710 | 4690 | 4710 | 4690 | 6 |
| 483 | 20231027 | 102900 | 2459513875 | 4710 | 4665 | 4710 | 4655 | 406 |
| 484 | 20231027 | 102800 | 2457622440 | 4665 | 4665 | 4665 | 4665 | 71 |
| 485 | 20231027 | 102700 | 2457291225 | 4665 | 4670 | 4670 | 4660 | 1552 |
| 486 | 20231027 | 102600 | 2450050545 | 4665 | 4690 | 4690 | 4665 | 1104 |
| 487 | 20231027 | 102500 | 2444884165 | 4690 | 4720 | 4725 | 4690 | 890 |
| 488 | 20231027 | 102400 | 2440692415 | 4715 | 4745 | 4750 | 4715 | 146 |
| 489 | 20231027 | 102300 | 2440003370 | 4750 | 4750 | 4750 | 4750 | 10 |
| 490 | 20231027 | 102200 | 2439955870 | 4720 | 4720 | 4720 | 4720 | 1676 |
| 491 | 20231027 | 102100 | 2432045150 | 4720 | 4725 | 4725 | 4720 | 501 |
| 492 | 20231027 | 102000 | 2429680295 | 4775 | 4720 | 4775 | 4720 | 1169 |
| 493 | 20231027 | 101900 | 2424137450 | 4720 | 4710 | 4730 | 4710 | 134 |
| 494 | 20231027 | 101800 | 2423505660 | 4710 | 4680 | 4740 | 4680 | 3984 |
| 495 | 20231027 | 101700 | 2404777720 | 4675 | 4650 | 4675 | 4650 | 476 |
| 496 | 20231027 | 101600 | 2402557340 | 4635 | 4635 | 4635 | 4630 | 233 |
| 497 | 20231027 | 101500 | 2401477585 | 4630 | 4655 | 4655 | 4620 | 5560 |
| 498 | 20231027 | 101400 | 2375688720 | 4655 | 4675 | 4675 | 4655 | 2906 |
| 499 | 20231027 | 101300 | 2362124660 | 4680 | 4685 | 4685 | 4680 | 815 |
| 500 | 20231027 | 101200 | 2358308595 | 4685 | 4700 | 4700 | 4685 | 534 |
| 501 | 20231027 | 101100 | 2355804800 | 4685 | 4700 | 4705 | 4685 | 1040 |
| 502 | 20231027 | 101000 | 2350916555 | 4700 | 4695 | 4700 | 4680 | 3115 |
| 503 | 20231027 | 100900 | 2336336120 | 4695 | 4680 | 4695 | 4675 | 941 |
| 504 | 20231027 | 100800 | 2331933445 | 4680 | 4690 | 4690 | 4675 | 1687 |
| 505 | 20231027 | 100700 | 2324026405 | 4690 | 4695 | 4695 | 4690 | 179 |
| 506 | 20231027 | 100600 | 2323186865 | 4700 | 4700 | 4700 | 4695 | 614 |
| 507 | 20231027 | 100500 | 2320301170 | 4700 | 4680 | 4700 | 4680 | 2097 |
| 508 | 20231027 | 100400 | 2310454935 | 4680 | 4680 | 4685 | 4680 | 1639 |
| 509 | 20231027 | 100300 | 2302784365 | 4695 | 4650 | 4695 | 4650 | 1809 |
| 510 | 20231027 | 100200 | 2294324170 | 4650 | 4645 | 4650 | 4625 | 1251 |
| 511 | 20231027 | 100100 | 2288520315 | 4645 | 4625 | 4645 | 4620 | 423 |
| 512 | 20231027 | 100000 | 2286561370 | 4620 | 4625 | 4630 | 4620 | 2016 |
| 513 | 20231027 | 095900 | 2277238630 | 4625 | 4610 | 4645 | 4610 | 5819 |
| 514 | 20231027 | 095800 | 2250362610 | 4610 | 4730 | 4730 | 4595 | 14156 |
| 515 | 20231027 | 095700 | 2184255565 | 4730 | 4750 | 4750 | 4720 | 5566 |
| 516 | 20231027 | 095600 | 2157891590 | 4750 | 4755 | 4755 | 4750 | 5659 |
| 517 | 20231027 | 095500 | 2130999550 | 4755 | 4755 | 4760 | 4755 | 1576 |
| 518 | 20231027 | 095400 | 2123505420 | 4755 | 4775 | 4775 | 4755 | 1198 |
| 519 | 20231027 | 095300 | 2117798895 | 4780 | 4775 | 4780 | 4775 | 16 |
| 520 | 20231027 | 095200 | 2117722445 | 4775 | 4800 | 4800 | 4775 | 164 |
| 521 | 20231027 | 095100 | 2116937815 | 4780 | 4820 | 4820 | 4780 | 615 |
| 522 | 20231027 | 095000 | 2113986375 | 4820 | 4810 | 4825 | 4810 | 2318 |
| 523 | 20231027 | 094900 | 2102815445 | 4810 | 4775 | 4810 | 4765 | 3562 |
| 524 | 20231027 | 094800 | 2085754795 | 4800 | 4755 | 4800 | 4755 | 1040 |
| 525 | 20231027 | 094700 | 2080808465 | 4755 | 4770 | 4770 | 4755 | 3414 |
| 526 | 20231027 | 094600 | 2064570195 | 4770 | 4795 | 4810 | 4765 | 2303 |
| 527 | 20231027 | 094500 | 2053528410 | 4760 | 4795 | 4800 | 4760 | 581 |
| 528 | 20231027 | 094400 | 2050751890 | 4780 | 4760 | 4780 | 4760 | 469 |
| 529 | 20231027 | 094300 | 2048512610 | 4755 | 4770 | 4795 | 4755 | 3866 |
| 530 | 20231027 | 094200 | 2030126140 | 4775 | 4805 | 4810 | 4775 | 974 |
| 531 | 20231027 | 094100 | 2025442570 | 4810 | 4785 | 4815 | 4780 | 383 |
| 532 | 20231027 | 094000 | 2023609365 | 4760 | 4760 | 4780 | 4755 | 1358 |
| 533 | 20231027 | 093900 | 2017145730 | 4785 | 4790 | 4790 | 4755 | 8572 |
| 534 | 20231027 | 093800 | 1976333225 | 4790 | 4810 | 4815 | 4790 | 1488 |
| 535 | 20231027 | 093700 | 1969190300 | 4810 | 4770 | 4820 | 4765 | 3341 |
| 536 | 20231027 | 093600 | 1953200000 | 4770 | 4760 | 4800 | 4760 | 2782 |
| 537 | 20231027 | 093500 | 1939921210 | 4760 | 4775 | 4775 | 4760 | 5256 |
| 538 | 20231027 | 093400 | 1914854885 | 4780 | 4775 | 4805 | 4775 | 1531 |
| 539 | 20231027 | 093300 | 1907521745 | 4800 | 4775 | 4810 | 4760 | 3387 |
| 540 | 20231027 | 093200 | 1891337255 | 4775 | 4830 | 4830 | 4755 | 14563 |
| 541 | 20231027 | 093100 | 1821633550 | 4830 | 4835 | 4845 | 4820 | 6259 |
| 542 | 20231027 | 093000 | 1791409005 | 4835 | 4925 | 4925 | 4830 | 16758 |
| 543 | 20231027 | 092900 | 1710027120 | 4930 | 4830 | 4945 | 4830 | 40075 |
| 544 | 20231027 | 092800 | 1513561950 | 4845 | 4820 | 4845 | 4820 | 6675 |
| 545 | 20231027 | 092700 | 1481267715 | 4840 | 4845 | 4850 | 4820 | 8295 |
| 546 | 20231027 | 092600 | 1441088970 | 4825 | 4845 | 4855 | 4820 | 6424 |
| 547 | 20231027 | 092500 | 1410001100 | 4845 | 4830 | 4850 | 4820 | 3236 |
| 548 | 20231027 | 092400 | 1394366075 | 4830 | 4865 | 4900 | 4820 | 8543 |
| 549 | 20231027 | 092300 | 1352745730 | 4865 | 4830 | 4865 | 4825 | 3573 |
| 550 | 20231027 | 092200 | 1335429575 | 4830 | 4850 | 4855 | 4830 | 3675 |
| 551 | 20231027 | 092100 | 1317631205 | 4855 | 4785 | 4860 | 4785 | 5022 |
| 552 | 20231027 | 092000 | 1293360025 | 4785 | 4800 | 4800 | 4785 | 2168 |
| 553 | 20231027 | 091900 | 1282981325 | 4800 | 4785 | 4850 | 4785 | 4872 |
| 554 | 20231027 | 091800 | 1259539400 | 4780 | 4760 | 4780 | 4755 | 2083 |
| 555 | 20231027 | 091700 | 1249603285 | 4755 | 4780 | 4780 | 4750 | 8050 |
| 556 | 20231027 | 091600 | 1211256065 | 4780 | 4795 | 4795 | 4780 | 4873 |
| 557 | 20231027 | 091500 | 1187925735 | 4800 | 4800 | 4805 | 4790 | 3458 |
| 558 | 20231027 | 091400 | 1171346970 | 4800 | 4795 | 4810 | 4790 | 4528 |
| 559 | 20231027 | 091300 | 1149635720 | 4795 | 4855 | 4855 | 4795 | 9431 |
| 560 | 20231027 | 091200 | 1104191060 | 4855 | 4850 | 4900 | 4845 | 6682 |
| 561 | 20231027 | 091100 | 1071637680 | 4850 | 4810 | 4850 | 4805 | 7473 |
| 562 | 20231027 | 091000 | 1035470540 | 4810 | 4895 | 4910 | 4800 | 29518 |
| 563 | 20231027 | 090900 | 891679510 | 4910 | 4935 | 4950 | 4855 | 52150 |
| 564 | 20231027 | 090800 | 634964400 | 4935 | 4870 | 4935 | 4855 | 32707 |
| 565 | 20231027 | 090700 | 474615820 | 4855 | 4735 | 4870 | 4725 | 12662 |
| 566 | 20231027 | 090600 | 413726320 | 4735 | 4740 | 4740 | 4720 | 6583 |
| 567 | 20231027 | 090500 | 382630805 | 4740 | 4755 | 4760 | 4740 | 4385 |
| 568 | 20231027 | 090400 | 361808850 | 4755 | 4780 | 4790 | 4750 | 12004 |
| 569 | 20231027 | 090300 | 304604470 | 4790 | 4820 | 4830 | 4770 | 14873 |
| 570 | 20231027 | 090200 | 233198815 | 4820 | 4740 | 4825 | 4730 | 17220 |
| 571 | 20231027 | 090100 | 150662020 | 4740 | 4710 | 4750 | 4710 | 5181 |
| 572 | 20231027 | 090000 | 126125095 | 4710 | 4750 | 4750 | 4700 | 26358 |