28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 3 | 20231027 | 183000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 4 | 20231027 | 182900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 5 | 20231027 | 182800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 6 | 20231027 | 182700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 7 | 20231027 | 182600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 8 | 20231027 | 182500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 9 | 20231027 | 182400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 10 | 20231027 | 182300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 11 | 20231027 | 182200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 12 | 20231027 | 182100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 13 | 20231027 | 182000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 14 | 20231027 | 181900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 15 | 20231027 | 181800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 16 | 20231027 | 181700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 17 | 20231027 | 181600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 18 | 20231027 | 181500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 19 | 20231027 | 181400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 20 | 20231027 | 181300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 21 | 20231027 | 181200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 22 | 20231027 | 181100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 23 | 20231027 | 181000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 24 | 20231027 | 180900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 25 | 20231027 | 180800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 26 | 20231027 | 180700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 27 | 20231027 | 180600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 28 | 20231027 | 180500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 29 | 20231027 | 180400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 30 | 20231027 | 180300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 31 | 20231027 | 180200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 32 | 20231027 | 180100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 33 | 20231027 | 180000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 34 | 20231027 | 175900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 35 | 20231027 | 175800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 36 | 20231027 | 175700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 37 | 20231027 | 175600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 38 | 20231027 | 175500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 39 | 20231027 | 175400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 40 | 20231027 | 175300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 41 | 20231027 | 175200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 42 | 20231027 | 175100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 43 | 20231027 | 175000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 44 | 20231027 | 174900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 45 | 20231027 | 174800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 46 | 20231027 | 174700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 47 | 20231027 | 174600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 48 | 20231027 | 174500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 49 | 20231027 | 174400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 50 | 20231027 | 174300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 51 | 20231027 | 174200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 52 | 20231027 | 174100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 53 | 20231027 | 174000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 54 | 20231027 | 173900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 55 | 20231027 | 173800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 56 | 20231027 | 173700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 57 | 20231027 | 173600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 58 | 20231027 | 173500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 59 | 20231027 | 173400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 60 | 20231027 | 173300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 61 | 20231027 | 173200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 62 | 20231027 | 173100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 63 | 20231027 | 173000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 64 | 20231027 | 172900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 65 | 20231027 | 172800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 66 | 20231027 | 172700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 67 | 20231027 | 172600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 68 | 20231027 | 172500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 69 | 20231027 | 172400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 70 | 20231027 | 172300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 71 | 20231027 | 172200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 72 | 20231027 | 172100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 73 | 20231027 | 172000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 74 | 20231027 | 171900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 75 | 20231027 | 171800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 76 | 20231027 | 171700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 77 | 20231027 | 171600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 78 | 20231027 | 171500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 79 | 20231027 | 171400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 80 | 20231027 | 171300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 81 | 20231027 | 171200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 82 | 20231027 | 171100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 83 | 20231027 | 171000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 84 | 20231027 | 170900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 85 | 20231027 | 170800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 86 | 20231027 | 170700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 87 | 20231027 | 170600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 88 | 20231027 | 170500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 89 | 20231027 | 170400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 90 | 20231027 | 170300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 91 | 20231027 | 170200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 92 | 20231027 | 170100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 93 | 20231027 | 170000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 94 | 20231027 | 165900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 95 | 20231027 | 165800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 96 | 20231027 | 165700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 97 | 20231027 | 165600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 98 | 20231027 | 165500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 99 | 20231027 | 165400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 100 | 20231027 | 165300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 101 | 20231027 | 165200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 102 | 20231027 | 165100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 103 | 20231027 | 165000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 104 | 20231027 | 164900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 105 | 20231027 | 164800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 106 | 20231027 | 164700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 107 | 20231027 | 164600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 108 | 20231027 | 164500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 109 | 20231027 | 164400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 110 | 20231027 | 164300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 111 | 20231027 | 164200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 112 | 20231027 | 164100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 113 | 20231027 | 164000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 114 | 20231027 | 163900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 115 | 20231027 | 163800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 116 | 20231027 | 163700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 117 | 20231027 | 163600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 118 | 20231027 | 163500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 119 | 20231027 | 163400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 120 | 20231027 | 163300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 121 | 20231027 | 163200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 122 | 20231027 | 163100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 123 | 20231027 | 163000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 124 | 20231027 | 162900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 125 | 20231027 | 162800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 126 | 20231027 | 162700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 127 | 20231027 | 162600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 128 | 20231027 | 162500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 129 | 20231027 | 162400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 130 | 20231027 | 162300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 131 | 20231027 | 162200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 132 | 20231027 | 162100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 133 | 20231027 | 162000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 134 | 20231027 | 161900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 135 | 20231027 | 161800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 136 | 20231027 | 161700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 137 | 20231027 | 161600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 138 | 20231027 | 161500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 139 | 20231027 | 161400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 140 | 20231027 | 161300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 141 | 20231027 | 161200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 142 | 20231027 | 161100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 143 | 20231027 | 161000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 144 | 20231027 | 160900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 145 | 20231027 | 160800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 146 | 20231027 | 160700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 147 | 20231027 | 160600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 148 | 20231027 | 160500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 149 | 20231027 | 160400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 150 | 20231027 | 160300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 151 | 20231027 | 160200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 152 | 20231027 | 160100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 153 | 20231027 | 160000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 154 | 20231027 | 155900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 155 | 20231027 | 155800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 156 | 20231027 | 155700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 157 | 20231027 | 155600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 158 | 20231027 | 155500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 159 | 20231027 | 155400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 160 | 20231027 | 155300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 161 | 20231027 | 155200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 162 | 20231027 | 155100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 163 | 20231027 | 155000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 164 | 20231027 | 154900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 165 | 20231027 | 154800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 166 | 20231027 | 154700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 167 | 20231027 | 154600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 168 | 20231027 | 154500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 169 | 20231027 | 154400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 170 | 20231027 | 154300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 171 | 20231027 | 154200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 172 | 20231027 | 154100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 173 | 20231027 | 154000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 174 | 20231027 | 153900 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 175 | 20231027 | 153800 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 176 | 20231027 | 153700 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 177 | 20231027 | 153600 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 178 | 20231027 | 153500 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 179 | 20231027 | 153400 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 180 | 20231027 | 153300 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 181 | 20231027 | 153200 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 0 |
| 182 | 20231027 | 153100 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 183 | 20231027 | 153000 | 8885185970 | 2315 | 2315 | 2315 | 2315 | 48432 |
| 184 | 20231027 | 152900 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20231027 | 152800 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20231027 | 152700 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20231027 | 152600 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20231027 | 152500 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20231027 | 152400 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20231027 | 152300 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20231027 | 152200 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20231027 | 152100 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20231027 | 152000 | 8773065890 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20231027 | 151900 | 8773065890 | 2320 | 2345 | 2350 | 2320 | 19862 |
| 195 | 20231027 | 151800 | 8726787845 | 2330 | 2335 | 2345 | 2330 | 37609 |
| 196 | 20231027 | 151700 | 8638933890 | 2335 | 2340 | 2345 | 2335 | 8406 |
| 197 | 20231027 | 151600 | 8619283585 | 2340 | 2335 | 2345 | 2335 | 5669 |
| 198 | 20231027 | 151500 | 8606022595 | 2340 | 2340 | 2340 | 2340 | 1200 |
| 199 | 20231027 | 151400 | 8603214595 | 2330 | 2330 | 2340 | 2330 | 1605 |
| 200 | 20231027 | 151300 | 8599474935 | 2330 | 2335 | 2335 | 2330 | 1531 |
| 201 | 20231027 | 151200 | 8595901970 | 2330 | 2335 | 2335 | 2330 | 303 |
| 202 | 20231027 | 151100 | 8595194610 | 2345 | 2335 | 2345 | 2335 | 571 |
| 203 | 20231027 | 151000 | 8593861315 | 2335 | 2340 | 2340 | 2335 | 968 |
| 204 | 20231027 | 150900 | 8591600855 | 2340 | 2345 | 2345 | 2340 | 205 |
| 205 | 20231027 | 150800 | 8591121145 | 2335 | 2340 | 2340 | 2335 | 725 |
| 206 | 20231027 | 150700 | 8589424935 | 2345 | 2325 | 2345 | 2325 | 602 |
| 207 | 20231027 | 150600 | 8588018600 | 2330 | 2335 | 2335 | 2330 | 3876 |
| 208 | 20231027 | 150500 | 8578983705 | 2335 | 2335 | 2335 | 2335 | 124 |
| 209 | 20231027 | 150400 | 8578694165 | 2345 | 2330 | 2345 | 2330 | 23 |
| 210 | 20231027 | 150300 | 8578640560 | 2330 | 2345 | 2345 | 2330 | 219 |
| 211 | 20231027 | 150200 | 8578130275 | 2330 | 2340 | 2340 | 2330 | 3116 |
| 212 | 20231027 | 150100 | 8570862045 | 2330 | 2335 | 2340 | 2330 | 915 |
| 213 | 20231027 | 150000 | 8568725565 | 2335 | 2330 | 2340 | 2330 | 32 |
| 214 | 20231027 | 145900 | 8568650935 | 2330 | 2340 | 2350 | 2325 | 6554 |
| 215 | 20231027 | 145800 | 8553366850 | 2340 | 2360 | 2360 | 2320 | 22808 |
| 216 | 20231027 | 145700 | 8500219315 | 2345 | 2350 | 2365 | 2345 | 2237 |
| 217 | 20231027 | 145600 | 8494959205 | 2355 | 2350 | 2355 | 2350 | 22 |
| 218 | 20231027 | 145500 | 8494907405 | 2340 | 2355 | 2355 | 2340 | 77 |
| 219 | 20231027 | 145400 | 8494726775 | 2335 | 2345 | 2360 | 2335 | 32824 |
| 220 | 20231027 | 145300 | 8417820600 | 2345 | 2355 | 2355 | 2345 | 3484 |
| 221 | 20231027 | 145200 | 8409647715 | 2355 | 2355 | 2355 | 2355 | 1 |
| 222 | 20231027 | 145100 | 8409645360 | 2350 | 2350 | 2350 | 2350 | 836 |
| 223 | 20231027 | 145000 | 8407680760 | 2355 | 2350 | 2355 | 2340 | 634 |
| 224 | 20231027 | 144900 | 8406191305 | 2335 | 2350 | 2350 | 2335 | 33 |
| 225 | 20231027 | 144800 | 8406114235 | 2335 | 2335 | 2350 | 2335 | 196 |
| 226 | 20231027 | 144700 | 8405656445 | 2345 | 2345 | 2345 | 2345 | 96 |
| 227 | 20231027 | 144600 | 8405431325 | 2345 | 2345 | 2345 | 2345 | 0 |
| 228 | 20231027 | 144500 | 8405431325 | 2345 | 2345 | 2345 | 2330 | 12606 |
| 229 | 20231027 | 144400 | 8376043020 | 2340 | 2345 | 2345 | 2340 | 714 |
| 230 | 20231027 | 144300 | 8374372025 | 2345 | 2340 | 2345 | 2340 | 869 |
| 231 | 20231027 | 144200 | 8372338515 | 2345 | 2350 | 2350 | 2345 | 2123 |
| 232 | 20231027 | 144100 | 8367359920 | 2350 | 2355 | 2355 | 2350 | 57 |
| 233 | 20231027 | 144000 | 8367225920 | 2350 | 2355 | 2355 | 2350 | 2425 |
| 234 | 20231027 | 143900 | 8361526660 | 2355 | 2355 | 2355 | 2350 | 494 |
| 235 | 20231027 | 143800 | 8360363890 | 2355 | 2355 | 2355 | 2350 | 1387 |
| 236 | 20231027 | 143700 | 8357103460 | 2355 | 2360 | 2360 | 2355 | 1067 |
| 237 | 20231027 | 143600 | 8354590370 | 2350 | 2355 | 2360 | 2350 | 1781 |
| 238 | 20231027 | 143500 | 8350389820 | 2360 | 2350 | 2360 | 2350 | 11430 |
| 239 | 20231027 | 143400 | 8323510745 | 2350 | 2335 | 2350 | 2335 | 9607 |
| 240 | 20231027 | 143300 | 8301050860 | 2330 | 2335 | 2335 | 2325 | 19318 |
| 241 | 20231027 | 143200 | 8256015375 | 2335 | 2340 | 2340 | 2335 | 707 |
| 242 | 20231027 | 143100 | 8254361015 | 2335 | 2330 | 2340 | 2330 | 1625 |
| 243 | 20231027 | 143000 | 8250574250 | 2335 | 2335 | 2335 | 2335 | 595 |
| 244 | 20231027 | 142900 | 8249184925 | 2340 | 2335 | 2340 | 2335 | 6526 |
| 245 | 20231027 | 142800 | 8233935380 | 2335 | 2335 | 2345 | 2335 | 2508 |
| 246 | 20231027 | 142700 | 8228068250 | 2335 | 2325 | 2335 | 2325 | 5555 |
| 247 | 20231027 | 142600 | 8215138480 | 2325 | 2320 | 2330 | 2320 | 774 |
| 248 | 20231027 | 142500 | 8213340790 | 2320 | 2325 | 2325 | 2320 | 22992 |
| 249 | 20231027 | 142400 | 8159988970 | 2335 | 2330 | 2335 | 2320 | 14866 |
| 250 | 20231027 | 142300 | 8125434870 | 2335 | 2335 | 2335 | 2325 | 10359 |
| 251 | 20231027 | 142200 | 8101307580 | 2335 | 2335 | 2340 | 2330 | 3102 |
| 252 | 20231027 | 142100 | 8094056840 | 2335 | 2345 | 2350 | 2330 | 23510 |
| 253 | 20231027 | 142000 | 8039167190 | 2345 | 2335 | 2345 | 2335 | 7722 |
| 254 | 20231027 | 141900 | 8021112645 | 2335 | 2345 | 2345 | 2335 | 7208 |
| 255 | 20231027 | 141800 | 8004232775 | 2355 | 2340 | 2355 | 2340 | 1526 |
| 256 | 20231027 | 141700 | 8000654285 | 2340 | 2345 | 2345 | 2340 | 7273 |
| 257 | 20231027 | 141600 | 7983622310 | 2345 | 2350 | 2360 | 2345 | 7045 |
| 258 | 20231027 | 141500 | 7967093965 | 2350 | 2355 | 2360 | 2350 | 3691 |
| 259 | 20231027 | 141400 | 7958408730 | 2360 | 2355 | 2360 | 2350 | 23604 |
| 260 | 20231027 | 141300 | 7902914390 | 2355 | 2355 | 2360 | 2355 | 6576 |
| 261 | 20231027 | 141200 | 7887422555 | 2355 | 2350 | 2360 | 2350 | 2253 |
| 262 | 20231027 | 141100 | 7882116720 | 2355 | 2350 | 2360 | 2335 | 21878 |
| 263 | 20231027 | 141000 | 7830812660 | 2350 | 2360 | 2360 | 2345 | 12213 |
| 264 | 20231027 | 140900 | 7802058550 | 2360 | 2360 | 2365 | 2360 | 3415 |
| 265 | 20231027 | 140800 | 7793993375 | 2360 | 2370 | 2370 | 2360 | 3432 |
| 266 | 20231027 | 140700 | 7785885745 | 2365 | 2355 | 2370 | 2355 | 2620 |
| 267 | 20231027 | 140600 | 7779699640 | 2355 | 2360 | 2360 | 2355 | 4081 |
| 268 | 20231027 | 140500 | 7770082870 | 2365 | 2375 | 2375 | 2345 | 60675 |
| 269 | 20231027 | 140400 | 7626838910 | 2375 | 2375 | 2380 | 2375 | 4316 |
| 270 | 20231027 | 140300 | 7616587360 | 2380 | 2380 | 2390 | 2380 | 1627 |
| 271 | 20231027 | 140200 | 7612715000 | 2380 | 2390 | 2395 | 2380 | 7139 |
| 272 | 20231027 | 140100 | 7595715170 | 2390 | 2390 | 2390 | 2385 | 821 |
| 273 | 20231027 | 140000 | 7593752985 | 2390 | 2385 | 2390 | 2385 | 4327 |
| 274 | 20231027 | 135900 | 7583422585 | 2390 | 2380 | 2390 | 2375 | 15637 |
| 275 | 20231027 | 135800 | 7546222935 | 2380 | 2385 | 2385 | 2380 | 21312 |
| 276 | 20231027 | 135700 | 7495466040 | 2385 | 2385 | 2390 | 2385 | 3805 |
| 277 | 20231027 | 135600 | 7486386500 | 2380 | 2390 | 2390 | 2380 | 1298 |
| 278 | 20231027 | 135500 | 7483288450 | 2390 | 2380 | 2390 | 2380 | 7237 |
| 279 | 20231027 | 135400 | 7466046440 | 2380 | 2390 | 2390 | 2380 | 7343 |
| 280 | 20231027 | 135300 | 7448549630 | 2385 | 2380 | 2385 | 2380 | 3087 |
| 281 | 20231027 | 135200 | 7441192635 | 2380 | 2380 | 2390 | 2380 | 6877 |
| 282 | 20231027 | 135100 | 7424794010 | 2380 | 2385 | 2390 | 2375 | 24276 |
| 283 | 20231027 | 135000 | 7366997625 | 2390 | 2390 | 2400 | 2390 | 4545 |
| 284 | 20231027 | 134900 | 7356134555 | 2385 | 2385 | 2400 | 2385 | 6071 |
| 285 | 20231027 | 134800 | 7341639420 | 2390 | 2390 | 2400 | 2385 | 7393 |
| 286 | 20231027 | 134700 | 7323968020 | 2390 | 2410 | 2410 | 2385 | 29542 |
| 287 | 20231027 | 134600 | 7253207790 | 2405 | 2405 | 2420 | 2405 | 22024 |
| 288 | 20231027 | 134500 | 7200076135 | 2405 | 2405 | 2410 | 2400 | 7039 |
| 289 | 20231027 | 134400 | 7183157220 | 2400 | 2400 | 2410 | 2395 | 5893 |
| 290 | 20231027 | 134300 | 7168998255 | 2400 | 2410 | 2415 | 2400 | 11120 |
| 291 | 20231027 | 134200 | 7142252135 | 2410 | 2390 | 2410 | 2390 | 4086 |
| 292 | 20231027 | 134100 | 7132439735 | 2390 | 2400 | 2400 | 2390 | 3116 |
| 293 | 20231027 | 134000 | 7124981785 | 2390 | 2410 | 2415 | 2390 | 12974 |
| 294 | 20231027 | 133900 | 7093843280 | 2420 | 2385 | 2430 | 2375 | 74093 |
| 295 | 20231027 | 133800 | 6916749095 | 2385 | 2390 | 2395 | 2385 | 12150 |
| 296 | 20231027 | 133700 | 6887738955 | 2395 | 2400 | 2405 | 2385 | 19638 |
| 297 | 20231027 | 133600 | 6840756910 | 2390 | 2405 | 2415 | 2390 | 21714 |
| 298 | 20231027 | 133500 | 6788622670 | 2400 | 2415 | 2420 | 2395 | 18857 |
| 299 | 20231027 | 133400 | 6743221595 | 2415 | 2415 | 2420 | 2400 | 20401 |
| 300 | 20231027 | 133300 | 6694026235 | 2415 | 2420 | 2430 | 2375 | 94209 |
| 301 | 20231027 | 133200 | 6468034555 | 2420 | 2440 | 2440 | 2420 | 14305 |
| 302 | 20231027 | 133100 | 6433286220 | 2440 | 2440 | 2445 | 2410 | 47186 |
| 303 | 20231027 | 133000 | 6319009440 | 2440 | 2455 | 2455 | 2430 | 18705 |
| 304 | 20231027 | 132900 | 6273407215 | 2460 | 2420 | 2465 | 2415 | 50920 |
| 305 | 20231027 | 132800 | 6149308800 | 2420 | 2450 | 2460 | 2420 | 40578 |
| 306 | 20231027 | 132700 | 6050372500 | 2455 | 2430 | 2470 | 2420 | 63660 |
| 307 | 20231027 | 132600 | 5894410980 | 2425 | 2440 | 2440 | 2415 | 74078 |
| 308 | 20231027 | 132500 | 5714713470 | 2445 | 2455 | 2465 | 2440 | 72063 |
| 309 | 20231027 | 132400 | 5538114950 | 2460 | 2505 | 2515 | 2445 | 155190 |
| 310 | 20231027 | 132300 | 5153647870 | 2505 | 2510 | 2525 | 2495 | 38424 |
| 311 | 20231027 | 132200 | 5057259495 | 2525 | 2490 | 2550 | 2490 | 86318 |
| 312 | 20231027 | 132100 | 4839230540 | 2490 | 2495 | 2530 | 2490 | 94754 |
| 313 | 20231027 | 132000 | 4601376295 | 2495 | 2545 | 2555 | 2485 | 205573 |
| 314 | 20231027 | 131900 | 4084761820 | 2540 | 2535 | 2590 | 2530 | 411199 |
| 315 | 20231027 | 131800 | 3033317645 | 2560 | 2560 | 2560 | 2560 | 0 |
| 316 | 20231027 | 131700 | 3033317645 | 2560 | 2560 | 2560 | 2560 | 0 |
| 317 | 20231027 | 131600 | 3033317645 | 2560 | 2490 | 2560 | 2460 | 349675 |
| 318 | 20231027 | 131500 | 2147896290 | 2505 | 2500 | 2525 | 2440 | 210362 |
| 319 | 20231027 | 131400 | 1625508005 | 2505 | 2355 | 2555 | 2355 | 311179 |
| 320 | 20231027 | 131300 | 858824045 | 2365 | 2340 | 2365 | 2335 | 8647 |
| 321 | 20231027 | 131200 | 838438190 | 2335 | 2335 | 2335 | 2335 | 95 |
| 322 | 20231027 | 131100 | 838216365 | 2335 | 2335 | 2335 | 2335 | 104 |
| 323 | 20231027 | 131000 | 837973525 | 2340 | 2340 | 2340 | 2340 | 1000 |
| 324 | 20231027 | 130900 | 835633525 | 2335 | 2335 | 2335 | 2335 | 647 |
| 325 | 20231027 | 130800 | 834122780 | 2335 | 2335 | 2335 | 2335 | 631 |
| 326 | 20231027 | 130700 | 832649395 | 2335 | 2335 | 2335 | 2335 | 0 |
| 327 | 20231027 | 130600 | 832649395 | 2335 | 2325 | 2335 | 2325 | 61 |
| 328 | 20231027 | 130500 | 832507060 | 2335 | 2335 | 2335 | 2335 | 0 |
| 329 | 20231027 | 130400 | 832507060 | 2335 | 2335 | 2335 | 2335 | 700 |
| 330 | 20231027 | 130300 | 830872560 | 2335 | 2330 | 2335 | 2330 | 2001 |
| 331 | 20231027 | 130200 | 826210225 | 2330 | 2330 | 2330 | 2330 | 1431 |
| 332 | 20231027 | 130100 | 822875995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 333 | 20231027 | 130000 | 822875995 | 2330 | 2330 | 2330 | 2330 | 0 |
| 334 | 20231027 | 125900 | 822875995 | 2330 | 2330 | 2330 | 2330 | 411 |
| 335 | 20231027 | 125800 | 821918365 | 2330 | 2330 | 2330 | 2330 | 57 |
| 336 | 20231027 | 125700 | 821785555 | 2330 | 2330 | 2330 | 2330 | 100 |
| 337 | 20231027 | 125600 | 821552555 | 2335 | 2335 | 2335 | 2335 | 0 |
| 338 | 20231027 | 125500 | 821552555 | 2335 | 2330 | 2335 | 2330 | 958 |
| 339 | 20231027 | 125400 | 819320410 | 2330 | 2330 | 2330 | 2330 | 0 |
| 340 | 20231027 | 125300 | 819320410 | 2330 | 2325 | 2330 | 2325 | 1301 |
| 341 | 20231027 | 125200 | 816295580 | 2325 | 2330 | 2330 | 2325 | 1252 |
| 342 | 20231027 | 125100 | 813378430 | 2335 | 2330 | 2340 | 2320 | 19677 |
| 343 | 20231027 | 125000 | 767514725 | 2335 | 2330 | 2335 | 2330 | 1751 |
| 344 | 20231027 | 124900 | 763426490 | 2330 | 2330 | 2330 | 2330 | 454 |
| 345 | 20231027 | 124800 | 762368670 | 2330 | 2330 | 2330 | 2330 | 258 |
| 346 | 20231027 | 124700 | 761767530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 347 | 20231027 | 124600 | 761767530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20231027 | 124500 | 761767530 | 2330 | 2330 | 2330 | 2330 | 0 |
| 349 | 20231027 | 124400 | 761767530 | 2330 | 2325 | 2330 | 2325 | 1213 |
| 350 | 20231027 | 124300 | 758944795 | 2325 | 2325 | 2325 | 2325 | 4 |
| 351 | 20231027 | 124200 | 758935495 | 2330 | 2335 | 2335 | 2330 | 1570 |
| 352 | 20231027 | 124100 | 755277160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 353 | 20231027 | 124000 | 755277160 | 2330 | 2330 | 2330 | 2330 | 31 |
| 354 | 20231027 | 123900 | 755204930 | 2340 | 2340 | 2340 | 2340 | 1 |
| 355 | 20231027 | 123800 | 755202590 | 2330 | 2330 | 2330 | 2330 | 4072 |
| 356 | 20231027 | 123700 | 745714830 | 2330 | 2335 | 2335 | 2330 | 15348 |
| 357 | 20231027 | 123600 | 709924265 | 2335 | 2340 | 2340 | 2335 | 2570 |
| 358 | 20231027 | 123500 | 703910470 | 2345 | 2345 | 2345 | 2345 | 4449 |
| 359 | 20231027 | 123400 | 693477565 | 2345 | 2345 | 2345 | 2345 | 271 |
| 360 | 20231027 | 123300 | 692842070 | 2345 | 2345 | 2345 | 2345 | 2215 |
| 361 | 20231027 | 123200 | 687647895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 362 | 20231027 | 123100 | 687647895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 363 | 20231027 | 123000 | 687647895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 364 | 20231027 | 122900 | 687647895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 365 | 20231027 | 122800 | 687647895 | 2345 | 2345 | 2345 | 2345 | 4229 |
| 366 | 20231027 | 122700 | 677730890 | 2345 | 2345 | 2345 | 2345 | 2903 |
| 367 | 20231027 | 122600 | 670923355 | 2355 | 2355 | 2355 | 2355 | 0 |
| 368 | 20231027 | 122500 | 670923355 | 2355 | 2355 | 2355 | 2355 | 0 |
| 369 | 20231027 | 122400 | 670923355 | 2355 | 2355 | 2355 | 2355 | 1 |
| 370 | 20231027 | 122300 | 670921000 | 2355 | 2345 | 2355 | 2345 | 4 |
| 371 | 20231027 | 122200 | 670911610 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 372 | 20231027 | 122100 | 668566610 | 2355 | 2355 | 2355 | 2355 | 1 |
| 373 | 20231027 | 122000 | 668564255 | 2350 | 2350 | 2350 | 2350 | 0 |
| 374 | 20231027 | 121900 | 668564255 | 2350 | 2350 | 2350 | 2350 | 867 |
| 375 | 20231027 | 121800 | 666526805 | 2360 | 2360 | 2360 | 2360 | 0 |
| 376 | 20231027 | 121700 | 666526805 | 2360 | 2360 | 2360 | 2360 | 1 |
| 377 | 20231027 | 121600 | 666524445 | 2345 | 2345 | 2345 | 2345 | 100 |
| 378 | 20231027 | 121500 | 666289945 | 2345 | 2345 | 2345 | 2345 | 0 |
| 379 | 20231027 | 121400 | 666289945 | 2345 | 2350 | 2350 | 2345 | 840 |
| 380 | 20231027 | 121300 | 664317565 | 2345 | 2350 | 2350 | 2345 | 3000 |
| 381 | 20231027 | 121200 | 657269335 | 2350 | 2350 | 2350 | 2350 | 316 |
| 382 | 20231027 | 121100 | 656526735 | 2360 | 2355 | 2360 | 2350 | 1439 |
| 383 | 20231027 | 121000 | 653140020 | 2360 | 2360 | 2360 | 2360 | 0 |
| 384 | 20231027 | 120900 | 653140020 | 2360 | 2355 | 2360 | 2355 | 4670 |
| 385 | 20231027 | 120800 | 642142165 | 2355 | 2360 | 2360 | 2355 | 6 |
| 386 | 20231027 | 120700 | 642128015 | 2360 | 2360 | 2365 | 2360 | 33 |
| 387 | 20231027 | 120600 | 642050130 | 2355 | 2365 | 2365 | 2355 | 10572 |
| 388 | 20231027 | 120500 | 617097805 | 2365 | 2365 | 2365 | 2365 | 3953 |
| 389 | 20231027 | 120400 | 607748960 | 2365 | 2370 | 2370 | 2365 | 1358 |
| 390 | 20231027 | 120300 | 604537035 | 2370 | 2370 | 2370 | 2370 | 20 |
| 391 | 20231027 | 120200 | 604489635 | 2370 | 2370 | 2370 | 2370 | 26 |
| 392 | 20231027 | 120100 | 604428015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 393 | 20231027 | 120000 | 604428015 | 2370 | 2370 | 2370 | 2370 | 0 |
| 394 | 20231027 | 115900 | 604428015 | 2370 | 2370 | 2370 | 2370 | 2 |
| 395 | 20231027 | 115800 | 604423275 | 2375 | 2375 | 2375 | 2375 | 70 |
| 396 | 20231027 | 115700 | 604257025 | 2375 | 2375 | 2375 | 2375 | 210 |
| 397 | 20231027 | 115600 | 603758275 | 2375 | 2375 | 2375 | 2375 | 7637 |
| 398 | 20231027 | 115500 | 585620400 | 2365 | 2365 | 2365 | 2365 | 1 |
| 399 | 20231027 | 115400 | 585618035 | 2360 | 2360 | 2360 | 2360 | 0 |
| 400 | 20231027 | 115300 | 585618035 | 2360 | 2360 | 2360 | 2360 | 0 |
| 401 | 20231027 | 115200 | 585618035 | 2360 | 2365 | 2365 | 2360 | 1398 |
| 402 | 20231027 | 115100 | 582311830 | 2370 | 2370 | 2370 | 2370 | 0 |
| 403 | 20231027 | 115000 | 582311830 | 2370 | 2370 | 2370 | 2370 | 2020 |
| 404 | 20231027 | 114900 | 577524430 | 2370 | 2370 | 2370 | 2370 | 244 |
| 405 | 20231027 | 114800 | 576946150 | 2370 | 2370 | 2370 | 2370 | 0 |
| 406 | 20231027 | 114700 | 576946150 | 2370 | 2370 | 2370 | 2370 | 2 |
| 407 | 20231027 | 114600 | 576941410 | 2365 | 2365 | 2365 | 2365 | 0 |
| 408 | 20231027 | 114500 | 576941410 | 2365 | 2365 | 2365 | 2365 | 3 |
| 409 | 20231027 | 114400 | 576934315 | 2370 | 2370 | 2370 | 2370 | 0 |
| 410 | 20231027 | 114300 | 576934315 | 2370 | 2370 | 2370 | 2370 | 287 |
| 411 | 20231027 | 114200 | 576254125 | 2365 | 2365 | 2365 | 2365 | 10 |
| 412 | 20231027 | 114100 | 576230475 | 2365 | 2365 | 2365 | 2365 | 45 |
| 413 | 20231027 | 114000 | 576124050 | 2365 | 2365 | 2365 | 2365 | 1269 |
| 414 | 20231027 | 113900 | 573122865 | 2360 | 2365 | 2365 | 2360 | 318 |
| 415 | 20231027 | 113800 | 572371330 | 2365 | 2360 | 2365 | 2360 | 22 |
| 416 | 20231027 | 113700 | 572319375 | 2360 | 2360 | 2360 | 2360 | 4500 |
| 417 | 20231027 | 113600 | 561699375 | 2365 | 2370 | 2370 | 2365 | 74 |
| 418 | 20231027 | 113500 | 561524115 | 2370 | 2365 | 2370 | 2360 | 4823 |
| 419 | 20231027 | 113400 | 550133460 | 2365 | 2360 | 2365 | 2360 | 26 |
| 420 | 20231027 | 113300 | 550072000 | 2365 | 2360 | 2365 | 2360 | 310 |
| 421 | 20231027 | 113200 | 549340350 | 2365 | 2370 | 2370 | 2365 | 2007 |
| 422 | 20231027 | 113100 | 544593785 | 2365 | 2365 | 2365 | 2365 | 1 |
| 423 | 20231027 | 113000 | 544591420 | 2365 | 2365 | 2365 | 2365 | 200 |
| 424 | 20231027 | 112900 | 544118420 | 2365 | 2365 | 2365 | 2365 | 39 |
| 425 | 20231027 | 112800 | 544026185 | 2370 | 2370 | 2370 | 2370 | 5725 |
| 426 | 20231027 | 112700 | 530457935 | 2365 | 2365 | 2365 | 2365 | 0 |
| 427 | 20231027 | 112600 | 530457935 | 2365 | 2365 | 2365 | 2365 | 212 |
| 428 | 20231027 | 112500 | 529956555 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 429 | 20231027 | 112400 | 527591555 | 2360 | 2365 | 2365 | 2360 | 299 |
| 430 | 20231027 | 112300 | 526884425 | 2365 | 2365 | 2365 | 2365 | 2 |
| 431 | 20231027 | 112200 | 526879695 | 2365 | 2365 | 2365 | 2365 | 30 |
| 432 | 20231027 | 112100 | 526808745 | 2360 | 2360 | 2360 | 2360 | 0 |
| 433 | 20231027 | 112000 | 526808745 | 2360 | 2360 | 2360 | 2360 | 10 |
| 434 | 20231027 | 111900 | 526785145 | 2360 | 2360 | 2360 | 2360 | 276 |
| 435 | 20231027 | 111800 | 526133785 | 2365 | 2365 | 2365 | 2365 | 3 |
| 436 | 20231027 | 111700 | 526126690 | 2360 | 2360 | 2360 | 2360 | 2007 |
| 437 | 20231027 | 111600 | 521390170 | 2365 | 2365 | 2365 | 2365 | 109 |
| 438 | 20231027 | 111500 | 521132385 | 2365 | 2360 | 2365 | 2360 | 6 |
| 439 | 20231027 | 111400 | 521118220 | 2360 | 2365 | 2365 | 2360 | 1858 |
| 440 | 20231027 | 111300 | 516733240 | 2365 | 2365 | 2365 | 2365 | 227 |
| 441 | 20231027 | 111200 | 516196385 | 2360 | 2360 | 2360 | 2360 | 0 |
| 442 | 20231027 | 111100 | 516196385 | 2360 | 2360 | 2360 | 2360 | 101 |
| 443 | 20231027 | 111000 | 515958025 | 2360 | 2360 | 2360 | 2360 | 0 |
| 444 | 20231027 | 110900 | 515958025 | 2360 | 2365 | 2365 | 2360 | 8 |
| 445 | 20231027 | 110800 | 515939120 | 2360 | 2365 | 2365 | 2360 | 3071 |
| 446 | 20231027 | 110700 | 508689390 | 2365 | 2360 | 2365 | 2360 | 115 |
| 447 | 20231027 | 110600 | 508417740 | 2360 | 2360 | 2360 | 2360 | 100 |
| 448 | 20231027 | 110500 | 508181740 | 2360 | 2360 | 2360 | 2360 | 12 |
| 449 | 20231027 | 110400 | 508153420 | 2360 | 2365 | 2365 | 2360 | 69 |
| 450 | 20231027 | 110300 | 507990330 | 2365 | 2365 | 2365 | 2365 | 709 |
| 451 | 20231027 | 110200 | 506313545 | 2365 | 2370 | 2370 | 2365 | 1477 |
| 452 | 20231027 | 110100 | 502819980 | 2370 | 2365 | 2370 | 2365 | 411 |
| 453 | 20231027 | 110000 | 501847915 | 2365 | 2370 | 2370 | 2365 | 6805 |
| 454 | 20231027 | 105900 | 485720490 | 2375 | 2375 | 2375 | 2375 | 15 |
| 455 | 20231027 | 105800 | 485684865 | 2380 | 2375 | 2380 | 2375 | 88 |
| 456 | 20231027 | 105700 | 485475475 | 2385 | 2375 | 2385 | 2375 | 1924 |
| 457 | 20231027 | 105600 | 480905665 | 2385 | 2380 | 2385 | 2380 | 641 |
| 458 | 20231027 | 105500 | 479378980 | 2380 | 2380 | 2385 | 2380 | 2251 |
| 459 | 20231027 | 105400 | 474016100 | 2385 | 2385 | 2385 | 2385 | 608 |
| 460 | 20231027 | 105300 | 472566020 | 2385 | 2380 | 2385 | 2380 | 201 |
| 461 | 20231027 | 105200 | 472087635 | 2385 | 2380 | 2385 | 2380 | 1618 |
| 462 | 20231027 | 105100 | 468231790 | 2380 | 2380 | 2380 | 2375 | 768 |
| 463 | 20231027 | 105000 | 466404700 | 2380 | 2375 | 2380 | 2375 | 710 |
| 464 | 20231027 | 104900 | 464717925 | 2370 | 2370 | 2370 | 2370 | 100 |
| 465 | 20231027 | 104800 | 464480925 | 2370 | 2370 | 2370 | 2370 | 1000 |
| 466 | 20231027 | 104700 | 462110925 | 2370 | 2370 | 2370 | 2365 | 3031 |
| 467 | 20231027 | 104600 | 454927820 | 2375 | 2375 | 2375 | 2375 | 1 |
| 468 | 20231027 | 104500 | 454925445 | 2370 | 2370 | 2370 | 2370 | 1524 |
| 469 | 20231027 | 104400 | 451313565 | 2365 | 2365 | 2365 | 2365 | 100 |
| 470 | 20231027 | 104300 | 451077065 | 2380 | 2380 | 2380 | 2380 | 0 |
| 471 | 20231027 | 104200 | 451077065 | 2380 | 2370 | 2380 | 2370 | 1300 |
| 472 | 20231027 | 104100 | 447992200 | 2365 | 2360 | 2365 | 2360 | 659 |
| 473 | 20231027 | 104000 | 446436710 | 2365 | 2365 | 2365 | 2365 | 391 |
| 474 | 20231027 | 103900 | 445511995 | 2365 | 2365 | 2365 | 2365 | 172 |
| 475 | 20231027 | 103800 | 445105215 | 2365 | 2365 | 2365 | 2365 | 538 |
| 476 | 20231027 | 103700 | 443832845 | 2365 | 2365 | 2370 | 2365 | 130 |
| 477 | 20231027 | 103600 | 443525390 | 2370 | 2370 | 2370 | 2370 | 66 |
| 478 | 20231027 | 103500 | 443368970 | 2365 | 2365 | 2365 | 2365 | 8516 |
| 479 | 20231027 | 103400 | 423228630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 480 | 20231027 | 103300 | 423228630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 481 | 20231027 | 103200 | 423228630 | 2365 | 2365 | 2365 | 2365 | 0 |
| 482 | 20231027 | 103100 | 423228630 | 2365 | 2365 | 2365 | 2360 | 665 |
| 483 | 20231027 | 103000 | 421656500 | 2365 | 2365 | 2365 | 2365 | 390 |
| 484 | 20231027 | 102900 | 420734150 | 2365 | 2370 | 2370 | 2365 | 508 |
| 485 | 20231027 | 102800 | 419532605 | 2370 | 2365 | 2370 | 2365 | 1352 |
| 486 | 20231027 | 102700 | 416332625 | 2370 | 2370 | 2370 | 2370 | 18 |
| 487 | 20231027 | 102600 | 416289965 | 2370 | 2370 | 2370 | 2370 | 484 |
| 488 | 20231027 | 102500 | 415142885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 489 | 20231027 | 102400 | 415142885 | 2365 | 2365 | 2365 | 2365 | 0 |
| 490 | 20231027 | 102300 | 415142885 | 2365 | 2370 | 2370 | 2365 | 1727 |
| 491 | 20231027 | 102200 | 411058525 | 2370 | 2370 | 2370 | 2370 | 120 |
| 492 | 20231027 | 102100 | 410774125 | 2370 | 2370 | 2370 | 2370 | 0 |
| 493 | 20231027 | 102000 | 410774125 | 2370 | 2375 | 2375 | 2370 | 1650 |
| 494 | 20231027 | 101900 | 406858625 | 2375 | 2380 | 2380 | 2375 | 412 |
| 495 | 20231027 | 101800 | 405880000 | 2380 | 2380 | 2380 | 2380 | 2409 |
| 496 | 20231027 | 101700 | 400146580 | 2380 | 2380 | 2380 | 2380 | 900 |
| 497 | 20231027 | 101600 | 398004580 | 2375 | 2370 | 2375 | 2370 | 665 |
| 498 | 20231027 | 101500 | 396426205 | 2370 | 2370 | 2370 | 2370 | 39 |
| 499 | 20231027 | 101400 | 396333775 | 2370 | 2370 | 2370 | 2370 | 89 |
| 500 | 20231027 | 101300 | 396122845 | 2370 | 2370 | 2370 | 2370 | 1 |
| 501 | 20231027 | 101200 | 396120475 | 2365 | 2365 | 2365 | 2365 | 0 |
| 502 | 20231027 | 101100 | 396120475 | 2365 | 2365 | 2365 | 2365 | 121 |
| 503 | 20231027 | 101000 | 395834310 | 2365 | 2365 | 2365 | 2365 | 401 |
| 504 | 20231027 | 100900 | 394885945 | 2365 | 2365 | 2365 | 2365 | 30 |
| 505 | 20231027 | 100800 | 394814995 | 2360 | 2360 | 2360 | 2360 | 675 |
| 506 | 20231027 | 100700 | 393221995 | 2370 | 2365 | 2370 | 2365 | 4007 |
| 507 | 20231027 | 100600 | 383728475 | 2360 | 2360 | 2360 | 2360 | 0 |
| 508 | 20231027 | 100500 | 383728475 | 2360 | 2355 | 2360 | 2355 | 1030 |
| 509 | 20231027 | 100400 | 381302675 | 2355 | 2360 | 2360 | 2355 | 2171 |
| 510 | 20231027 | 100300 | 376179620 | 2360 | 2360 | 2360 | 2360 | 84 |
| 511 | 20231027 | 100200 | 375981380 | 2360 | 2360 | 2360 | 2360 | 140 |
| 512 | 20231027 | 100100 | 375650980 | 2360 | 2365 | 2365 | 2360 | 871 |
| 513 | 20231027 | 100000 | 373592565 | 2365 | 2375 | 2375 | 2365 | 281 |
| 514 | 20231027 | 095900 | 372927980 | 2365 | 2375 | 2375 | 2365 | 1943 |
| 515 | 20231027 | 095800 | 368322785 | 2380 | 2380 | 2380 | 2380 | 1 |
| 516 | 20231027 | 095700 | 368320405 | 2380 | 2380 | 2380 | 2365 | 4219 |
| 517 | 20231027 | 095600 | 358316025 | 2380 | 2370 | 2380 | 2370 | 112 |
| 518 | 20231027 | 095500 | 358049965 | 2370 | 2375 | 2380 | 2370 | 3919 |
| 519 | 20231027 | 095400 | 348742045 | 2380 | 2380 | 2380 | 2380 | 3610 |
| 520 | 20231027 | 095300 | 340150245 | 2385 | 2385 | 2390 | 2385 | 2809 |
| 521 | 20231027 | 095200 | 333445445 | 2385 | 2385 | 2390 | 2385 | 1607 |
| 522 | 20231027 | 095100 | 329607745 | 2385 | 2380 | 2390 | 2380 | 6645 |
| 523 | 20231027 | 095000 | 313772575 | 2380 | 2375 | 2380 | 2375 | 523 |
| 524 | 20231027 | 094900 | 312530335 | 2375 | 2375 | 2375 | 2375 | 785 |
| 525 | 20231027 | 094800 | 310665960 | 2370 | 2375 | 2375 | 2370 | 230 |
| 526 | 20231027 | 094700 | 310119750 | 2375 | 2375 | 2375 | 2375 | 382 |
| 527 | 20231027 | 094600 | 309212500 | 2375 | 2375 | 2375 | 2370 | 559 |
| 528 | 20231027 | 094500 | 307885125 | 2375 | 2375 | 2375 | 2375 | 177 |
| 529 | 20231027 | 094400 | 307464750 | 2375 | 2375 | 2375 | 2375 | 76 |
| 530 | 20231027 | 094300 | 307284250 | 2370 | 2375 | 2375 | 2370 | 496 |
| 531 | 20231027 | 094200 | 306108720 | 2375 | 2375 | 2375 | 2375 | 1454 |
| 532 | 20231027 | 094100 | 302655470 | 2375 | 2370 | 2375 | 2370 | 3011 |
| 533 | 20231027 | 094000 | 295518590 | 2375 | 2375 | 2375 | 2375 | 4 |
| 534 | 20231027 | 093900 | 295509090 | 2375 | 2375 | 2380 | 2365 | 2344 |
| 535 | 20231027 | 093800 | 289951725 | 2385 | 2385 | 2385 | 2385 | 22 |
| 536 | 20231027 | 093700 | 289899255 | 2375 | 2385 | 2385 | 2370 | 3782 |
| 537 | 20231027 | 093600 | 280927995 | 2380 | 2380 | 2380 | 2380 | 5005 |
| 538 | 20231027 | 093500 | 269016095 | 2380 | 2380 | 2385 | 2375 | 2108 |
| 539 | 20231027 | 093400 | 264002275 | 2380 | 2375 | 2380 | 2370 | 6987 |
| 540 | 20231027 | 093300 | 247401365 | 2365 | 2375 | 2375 | 2365 | 142 |
| 541 | 20231027 | 093200 | 247064215 | 2375 | 2360 | 2375 | 2355 | 4740 |
| 542 | 20231027 | 093100 | 235835450 | 2355 | 2360 | 2360 | 2355 | 4 |
| 543 | 20231027 | 093000 | 235826015 | 2355 | 2355 | 2355 | 2355 | 99 |
| 544 | 20231027 | 092900 | 235592870 | 2355 | 2365 | 2365 | 2355 | 143 |
| 545 | 20231027 | 092800 | 235255180 | 2365 | 2355 | 2365 | 2355 | 3962 |
| 546 | 20231027 | 092700 | 225907210 | 2355 | 2355 | 2355 | 2355 | 63 |
| 547 | 20231027 | 092600 | 225758845 | 2355 | 2340 | 2355 | 2340 | 501 |
| 548 | 20231027 | 092500 | 224586490 | 2340 | 2355 | 2355 | 2340 | 3700 |
| 549 | 20231027 | 092400 | 215918385 | 2350 | 2350 | 2350 | 2345 | 678 |
| 550 | 20231027 | 092300 | 214326585 | 2350 | 2355 | 2355 | 2350 | 839 |
| 551 | 20231027 | 092200 | 212353935 | 2355 | 2360 | 2360 | 2355 | 436 |
| 552 | 20231027 | 092100 | 211327150 | 2360 | 2360 | 2360 | 2360 | 47 |
| 553 | 20231027 | 092000 | 211216230 | 2360 | 2355 | 2360 | 2350 | 9313 |
| 554 | 20231027 | 091900 | 189319020 | 2355 | 2345 | 2355 | 2345 | 1138 |
| 555 | 20231027 | 091800 | 186643520 | 2345 | 2350 | 2350 | 2345 | 540 |
| 556 | 20231027 | 091700 | 185377210 | 2355 | 2345 | 2355 | 2345 | 187 |
| 557 | 20231027 | 091600 | 184938685 | 2350 | 2350 | 2355 | 2345 | 7547 |
| 558 | 20231027 | 091500 | 167205470 | 2345 | 2355 | 2355 | 2345 | 45 |
| 559 | 20231027 | 091400 | 167099905 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 560 | 20231027 | 091300 | 164747555 | 2340 | 2360 | 2360 | 2340 | 175 |
| 561 | 20231027 | 091200 | 164338015 | 2350 | 2335 | 2350 | 2335 | 828 |
| 562 | 20231027 | 091100 | 162396385 | 2335 | 2345 | 2350 | 2330 | 4709 |
| 563 | 20231027 | 091000 | 151387710 | 2350 | 2355 | 2355 | 2350 | 339 |
| 564 | 20231027 | 090900 | 150589790 | 2355 | 2360 | 2360 | 2345 | 670 |
| 565 | 20231027 | 090800 | 149015510 | 2355 | 2365 | 2365 | 2355 | 3419 |
| 566 | 20231027 | 090700 | 140957580 | 2365 | 2365 | 2365 | 2360 | 841 |
| 567 | 20231027 | 090600 | 138969615 | 2365 | 2370 | 2370 | 2365 | 2824 |
| 568 | 20231027 | 090500 | 132279750 | 2360 | 2355 | 2370 | 2355 | 10622 |
| 569 | 20231027 | 090400 | 107181955 | 2360 | 2335 | 2360 | 2335 | 3704 |
| 570 | 20231027 | 090300 | 98479060 | 2335 | 2350 | 2350 | 2335 | 2919 |
| 571 | 20231027 | 090200 | 91625470 | 2350 | 2360 | 2360 | 2330 | 10549 |
| 572 | 20231027 | 090100 | 66928465 | 2360 | 2370 | 2370 | 2355 | 4735 |
| 573 | 20231027 | 090000 | 55730640 | 2365 | 2330 | 2370 | 2330 | 23160 |