28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 183100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 3 | 20231027 | 183000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231027 | 182900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231027 | 182800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231027 | 182700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231027 | 182600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231027 | 182500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231027 | 182400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231027 | 182300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231027 | 182200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231027 | 182100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231027 | 182000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231027 | 181900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231027 | 181800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231027 | 181700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231027 | 181600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231027 | 181500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231027 | 181400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231027 | 181300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231027 | 181200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231027 | 181100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231027 | 181000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231027 | 180900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231027 | 180800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231027 | 180700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231027 | 180600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231027 | 180500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231027 | 180400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231027 | 180300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231027 | 180200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231027 | 180100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 33 | 20231027 | 180000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231027 | 175900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231027 | 175800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231027 | 175700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231027 | 175600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231027 | 175500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231027 | 175400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231027 | 175300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231027 | 175200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231027 | 175100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231027 | 175000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231027 | 174900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231027 | 174800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231027 | 174700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231027 | 174600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231027 | 174500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231027 | 174400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231027 | 174300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231027 | 174200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231027 | 174100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231027 | 174000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231027 | 173900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231027 | 173800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231027 | 173700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231027 | 173600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231027 | 173500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231027 | 173400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231027 | 173300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231027 | 173200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231027 | 173100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 63 | 20231027 | 173000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231027 | 172900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231027 | 172800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231027 | 172700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231027 | 172600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231027 | 172500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231027 | 172400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231027 | 172300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231027 | 172200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231027 | 172100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231027 | 172000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231027 | 171900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231027 | 171800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231027 | 171700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231027 | 171600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231027 | 171500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231027 | 171400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231027 | 171300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231027 | 171200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231027 | 171100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231027 | 171000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231027 | 170900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231027 | 170800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231027 | 170700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231027 | 170600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231027 | 170500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231027 | 170400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231027 | 170300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231027 | 170200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231027 | 170100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 93 | 20231027 | 170000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231027 | 165900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231027 | 165800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231027 | 165700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231027 | 165600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231027 | 165500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231027 | 165400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231027 | 165300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231027 | 165200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231027 | 165100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231027 | 165000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231027 | 164900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231027 | 164800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231027 | 164700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231027 | 164600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231027 | 164500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231027 | 164400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231027 | 164300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231027 | 164200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231027 | 164100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231027 | 164000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231027 | 163900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231027 | 163800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231027 | 163700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231027 | 163600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231027 | 163500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231027 | 163400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231027 | 163300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231027 | 163200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231027 | 163100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 123 | 20231027 | 163000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231027 | 162900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231027 | 162800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231027 | 162700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231027 | 162600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231027 | 162500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231027 | 162400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231027 | 162300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231027 | 162200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231027 | 162100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231027 | 162000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231027 | 161900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231027 | 161800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231027 | 161700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231027 | 161600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231027 | 161500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231027 | 161400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231027 | 161300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231027 | 161200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231027 | 161100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231027 | 161000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231027 | 160900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231027 | 160800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231027 | 160700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231027 | 160600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231027 | 160500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231027 | 160400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231027 | 160300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231027 | 160200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231027 | 160100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 153 | 20231027 | 160000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231027 | 155900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231027 | 155800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231027 | 155700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231027 | 155600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231027 | 155500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231027 | 155400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231027 | 155300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231027 | 155200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231027 | 155100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231027 | 155000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231027 | 154900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231027 | 154800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231027 | 154700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231027 | 154600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231027 | 154500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231027 | 154400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231027 | 154300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231027 | 154200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231027 | 154100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231027 | 154000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231027 | 153900 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231027 | 153800 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231027 | 153700 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231027 | 153600 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231027 | 153500 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231027 | 153400 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231027 | 153300 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231027 | 153200 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231027 | 153100 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 183 | 20231027 | 153000 | 4050486530 | 4595 | 4595 | 4595 | 4595 | 11897 |
| 184 | 20231027 | 152900 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 185 | 20231027 | 152800 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 186 | 20231027 | 152700 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 187 | 20231027 | 152600 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 188 | 20231027 | 152500 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 189 | 20231027 | 152400 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 190 | 20231027 | 152300 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 191 | 20231027 | 152200 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 192 | 20231027 | 152100 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 193 | 20231027 | 152000 | 3995819815 | 4550 | 4550 | 4550 | 4550 | 0 |
| 194 | 20231027 | 151900 | 3995819815 | 4550 | 4580 | 4580 | 4540 | 14384 |
| 195 | 20231027 | 151800 | 3930299425 | 4580 | 4625 | 4625 | 4575 | 9189 |
| 196 | 20231027 | 151700 | 3887936325 | 4630 | 4625 | 4630 | 4610 | 5791 |
| 197 | 20231027 | 151600 | 3861142795 | 4620 | 4660 | 4660 | 4610 | 3348 |
| 198 | 20231027 | 151500 | 3845674655 | 4660 | 4600 | 4680 | 4600 | 5809 |
| 199 | 20231027 | 151400 | 3818742855 | 4600 | 4605 | 4620 | 4600 | 410 |
| 200 | 20231027 | 151300 | 3816851740 | 4600 | 4590 | 4625 | 4590 | 1333 |
| 201 | 20231027 | 151200 | 3810698145 | 4585 | 4590 | 4595 | 4560 | 8104 |
| 202 | 20231027 | 151100 | 3773663405 | 4590 | 4590 | 4610 | 4590 | 2332 |
| 203 | 20231027 | 151000 | 3762938835 | 4600 | 4645 | 4650 | 4600 | 13395 |
| 204 | 20231027 | 150900 | 3700996080 | 4660 | 4655 | 4675 | 4640 | 3726 |
| 205 | 20231027 | 150800 | 3683676760 | 4685 | 4655 | 4685 | 4650 | 6556 |
| 206 | 20231027 | 150700 | 3653041630 | 4655 | 4695 | 4695 | 4655 | 5437 |
| 207 | 20231027 | 150600 | 3627629200 | 4670 | 4635 | 4700 | 4630 | 8439 |
| 208 | 20231027 | 150500 | 3588276900 | 4635 | 4660 | 4660 | 4635 | 2374 |
| 209 | 20231027 | 150400 | 3577242045 | 4650 | 4630 | 4680 | 4625 | 3957 |
| 210 | 20231027 | 150300 | 3558825310 | 4630 | 4630 | 4640 | 4625 | 1855 |
| 211 | 20231027 | 150200 | 3550229160 | 4625 | 4620 | 4640 | 4605 | 2097 |
| 212 | 20231027 | 150100 | 3540538295 | 4630 | 4680 | 4680 | 4630 | 2377 |
| 213 | 20231027 | 150000 | 3529502410 | 4665 | 4650 | 4690 | 4650 | 11526 |
| 214 | 20231027 | 145900 | 3475596380 | 4655 | 4625 | 4655 | 4625 | 7398 |
| 215 | 20231027 | 145800 | 3441222720 | 4620 | 4595 | 4655 | 4595 | 14828 |
| 216 | 20231027 | 145700 | 3372655405 | 4590 | 4575 | 4590 | 4565 | 2170 |
| 217 | 20231027 | 145600 | 3362723950 | 4565 | 4565 | 4575 | 4565 | 1553 |
| 218 | 20231027 | 145500 | 3355627140 | 4565 | 4560 | 4565 | 4555 | 415 |
| 219 | 20231027 | 145400 | 3353736640 | 4570 | 4565 | 4570 | 4560 | 61 |
| 220 | 20231027 | 145300 | 3353458145 | 4570 | 4570 | 4570 | 4555 | 1024 |
| 221 | 20231027 | 145200 | 3348788225 | 4570 | 4575 | 4575 | 4560 | 41 |
| 222 | 20231027 | 145100 | 3348601000 | 4555 | 4565 | 4575 | 4555 | 545 |
| 223 | 20231027 | 145000 | 3346117160 | 4575 | 4560 | 4575 | 4560 | 57 |
| 224 | 20231027 | 144900 | 3345856545 | 4575 | 4565 | 4575 | 4560 | 313 |
| 225 | 20231027 | 144800 | 3344429230 | 4565 | 4585 | 4585 | 4565 | 2528 |
| 226 | 20231027 | 144700 | 3332877395 | 4570 | 4580 | 4580 | 4570 | 1129 |
| 227 | 20231027 | 144600 | 3327716120 | 4575 | 4580 | 4590 | 4575 | 1140 |
| 228 | 20231027 | 144500 | 3322500340 | 4580 | 4580 | 4595 | 4575 | 682 |
| 229 | 20231027 | 144400 | 3319377505 | 4600 | 4560 | 4600 | 4560 | 5734 |
| 230 | 20231027 | 144300 | 3293218295 | 4560 | 4555 | 4570 | 4555 | 1573 |
| 231 | 20231027 | 144200 | 3286042805 | 4555 | 4560 | 4565 | 4555 | 13 |
| 232 | 20231027 | 144100 | 3285983525 | 4550 | 4550 | 4565 | 4545 | 2008 |
| 233 | 20231027 | 144000 | 3276852610 | 4550 | 4555 | 4570 | 4550 | 185 |
| 234 | 20231027 | 143900 | 3276010790 | 4550 | 4565 | 4565 | 4550 | 1178 |
| 235 | 20231027 | 143800 | 3270645860 | 4570 | 4550 | 4570 | 4550 | 781 |
| 236 | 20231027 | 143700 | 3267085125 | 4550 | 4570 | 4570 | 4550 | 994 |
| 237 | 20231027 | 143600 | 3262560505 | 4555 | 4560 | 4570 | 4550 | 7355 |
| 238 | 20231027 | 143500 | 3228987680 | 4580 | 4580 | 4580 | 4560 | 2033 |
| 239 | 20231027 | 143400 | 3219709005 | 4585 | 4570 | 4585 | 4570 | 1183 |
| 240 | 20231027 | 143300 | 3214298090 | 4570 | 4575 | 4575 | 4560 | 310 |
| 241 | 20231027 | 143200 | 3212881465 | 4555 | 4570 | 4580 | 4555 | 3242 |
| 242 | 20231027 | 143100 | 3198107860 | 4580 | 4560 | 4580 | 4550 | 581 |
| 243 | 20231027 | 143000 | 3195458380 | 4550 | 4560 | 4560 | 4540 | 3032 |
| 244 | 20231027 | 142900 | 3181664515 | 4560 | 4570 | 4570 | 4560 | 1307 |
| 245 | 20231027 | 142800 | 3175701800 | 4570 | 4575 | 4575 | 4570 | 5195 |
| 246 | 20231027 | 142700 | 3151947270 | 4580 | 4585 | 4600 | 4575 | 3318 |
| 247 | 20231027 | 142600 | 3136755175 | 4600 | 4580 | 4600 | 4580 | 1794 |
| 248 | 20231027 | 142500 | 3128537965 | 4575 | 4575 | 4580 | 4575 | 582 |
| 249 | 20231027 | 142400 | 3125874270 | 4580 | 4575 | 4585 | 4570 | 1179 |
| 250 | 20231027 | 142300 | 3120485065 | 4575 | 4585 | 4585 | 4575 | 3323 |
| 251 | 20231027 | 142200 | 3105262435 | 4600 | 4585 | 4600 | 4585 | 676 |
| 252 | 20231027 | 142100 | 3102162960 | 4600 | 4590 | 4600 | 4585 | 405 |
| 253 | 20231027 | 142000 | 3100305385 | 4600 | 4600 | 4600 | 4600 | 55 |
| 254 | 20231027 | 141900 | 3100052385 | 4600 | 4600 | 4600 | 4590 | 152 |
| 255 | 20231027 | 141800 | 3099353775 | 4600 | 4595 | 4600 | 4595 | 607 |
| 256 | 20231027 | 141700 | 3096563960 | 4595 | 4595 | 4595 | 4590 | 503 |
| 257 | 20231027 | 141600 | 3094254675 | 4590 | 4580 | 4590 | 4580 | 301 |
| 258 | 20231027 | 141500 | 3092876085 | 4580 | 4600 | 4600 | 4580 | 1894 |
| 259 | 20231027 | 141400 | 3084186015 | 4600 | 4620 | 4625 | 4600 | 3547 |
| 260 | 20231027 | 141300 | 3067857320 | 4630 | 4615 | 4630 | 4605 | 1215 |
| 261 | 20231027 | 141200 | 3062261050 | 4615 | 4615 | 4635 | 4615 | 380 |
| 262 | 20231027 | 141100 | 3060505310 | 4615 | 4610 | 4615 | 4600 | 788 |
| 263 | 20231027 | 141000 | 3056879925 | 4610 | 4620 | 4620 | 4600 | 2339 |
| 264 | 20231027 | 140900 | 3046101670 | 4625 | 4615 | 4630 | 4615 | 237 |
| 265 | 20231027 | 140800 | 3045007575 | 4620 | 4635 | 4635 | 4620 | 320 |
| 266 | 20231027 | 140700 | 3043529000 | 4630 | 4640 | 4640 | 4625 | 111 |
| 267 | 20231027 | 140600 | 3043015505 | 4640 | 4640 | 4640 | 4625 | 16 |
| 268 | 20231027 | 140500 | 3042941280 | 4625 | 4645 | 4645 | 4625 | 2285 |
| 269 | 20231027 | 140400 | 3032372475 | 4640 | 4630 | 4660 | 4630 | 754 |
| 270 | 20231027 | 140300 | 3028871620 | 4635 | 4635 | 4635 | 4630 | 618 |
| 271 | 20231027 | 140200 | 3026009190 | 4635 | 4650 | 4650 | 4635 | 540 |
| 272 | 20231027 | 140100 | 3023499180 | 4650 | 4650 | 4650 | 4645 | 1293 |
| 273 | 20231027 | 140000 | 3017490265 | 4660 | 4660 | 4660 | 4650 | 60 |
| 274 | 20231027 | 135900 | 3017210695 | 4660 | 4650 | 4660 | 4645 | 135 |
| 275 | 20231027 | 135800 | 3016583310 | 4660 | 4650 | 4660 | 4645 | 300 |
| 276 | 20231027 | 135700 | 3015188445 | 4645 | 4655 | 4655 | 4645 | 2203 |
| 277 | 20231027 | 135600 | 3004942975 | 4655 | 4660 | 4660 | 4650 | 2094 |
| 278 | 20231027 | 135500 | 2995195845 | 4670 | 4670 | 4670 | 4670 | 264 |
| 279 | 20231027 | 135400 | 2993962965 | 4675 | 4675 | 4680 | 4675 | 1465 |
| 280 | 20231027 | 135300 | 2987112420 | 4680 | 4630 | 4680 | 4630 | 4484 |
| 281 | 20231027 | 135200 | 2966277310 | 4630 | 4630 | 4630 | 4630 | 79 |
| 282 | 20231027 | 135100 | 2965911540 | 4630 | 4625 | 4630 | 4615 | 1692 |
| 283 | 20231027 | 135000 | 2958088405 | 4625 | 4650 | 4650 | 4625 | 1089 |
| 284 | 20231027 | 134900 | 2953034640 | 4650 | 4635 | 4660 | 4635 | 4185 |
| 285 | 20231027 | 134800 | 2933566360 | 4635 | 4635 | 4650 | 4630 | 2220 |
| 286 | 20231027 | 134700 | 2923261015 | 4635 | 4605 | 4635 | 4600 | 2624 |
| 287 | 20231027 | 134600 | 2911143500 | 4605 | 4610 | 4610 | 4590 | 6611 |
| 288 | 20231027 | 134500 | 2880688225 | 4610 | 4630 | 4630 | 4610 | 4 |
| 289 | 20231027 | 134400 | 2880669755 | 4630 | 4620 | 4630 | 4610 | 4123 |
| 290 | 20231027 | 134300 | 2861658210 | 4640 | 4640 | 4640 | 4620 | 1165 |
| 291 | 20231027 | 134200 | 2856270260 | 4630 | 4635 | 4650 | 4625 | 1678 |
| 292 | 20231027 | 134100 | 2848499915 | 4635 | 4635 | 4635 | 4635 | 697 |
| 293 | 20231027 | 134000 | 2845269320 | 4640 | 4640 | 4640 | 4640 | 300 |
| 294 | 20231027 | 133900 | 2843877320 | 4640 | 4655 | 4655 | 4640 | 1546 |
| 295 | 20231027 | 133800 | 2836689880 | 4635 | 4635 | 4660 | 4635 | 1384 |
| 296 | 20231027 | 133700 | 2830256075 | 4650 | 4635 | 4650 | 4635 | 3542 |
| 297 | 20231027 | 133600 | 2813818935 | 4635 | 4630 | 4635 | 4625 | 349 |
| 298 | 20231027 | 133500 | 2812203065 | 4635 | 4630 | 4640 | 4620 | 1834 |
| 299 | 20231027 | 133400 | 2803710360 | 4625 | 4615 | 4630 | 4615 | 1791 |
| 300 | 20231027 | 133300 | 2795434320 | 4615 | 4600 | 4615 | 4590 | 1806 |
| 301 | 20231027 | 133200 | 2787112975 | 4595 | 4595 | 4600 | 4590 | 2083 |
| 302 | 20231027 | 133100 | 2777535835 | 4595 | 4600 | 4605 | 4595 | 103 |
| 303 | 20231027 | 133000 | 2777062030 | 4600 | 4610 | 4610 | 4600 | 2093 |
| 304 | 20231027 | 132900 | 2767434200 | 4610 | 4600 | 4610 | 4600 | 653 |
| 305 | 20231027 | 132800 | 2764427795 | 4600 | 4595 | 4600 | 4590 | 755 |
| 306 | 20231027 | 132700 | 2760956965 | 4595 | 4610 | 4610 | 4595 | 1363 |
| 307 | 20231027 | 132600 | 2754687135 | 4610 | 4600 | 4610 | 4600 | 269 |
| 308 | 20231027 | 132500 | 2753448970 | 4600 | 4590 | 4600 | 4585 | 225 |
| 309 | 20231027 | 132400 | 2752415155 | 4580 | 4580 | 4580 | 4580 | 200 |
| 310 | 20231027 | 132300 | 2751499155 | 4580 | 4580 | 4580 | 4580 | 1265 |
| 311 | 20231027 | 132200 | 2745705455 | 4580 | 4590 | 4590 | 4580 | 469 |
| 312 | 20231027 | 132100 | 2743554080 | 4600 | 4610 | 4610 | 4600 | 222 |
| 313 | 20231027 | 132000 | 2742530740 | 4610 | 4605 | 4610 | 4605 | 608 |
| 314 | 20231027 | 131900 | 2739729380 | 4605 | 4575 | 4610 | 4560 | 5667 |
| 315 | 20231027 | 131800 | 2713744240 | 4560 | 4565 | 4565 | 4560 | 1883 |
| 316 | 20231027 | 131700 | 2705148370 | 4565 | 4555 | 4565 | 4545 | 4321 |
| 317 | 20231027 | 131600 | 2685476350 | 4550 | 4570 | 4570 | 4550 | 715 |
| 318 | 20231027 | 131500 | 2682218190 | 4555 | 4570 | 4570 | 4555 | 2199 |
| 319 | 20231027 | 131400 | 2672198660 | 4575 | 4565 | 4575 | 4555 | 624 |
| 320 | 20231027 | 131300 | 2669347680 | 4565 | 4570 | 4575 | 4565 | 672 |
| 321 | 20231027 | 131200 | 2666278240 | 4580 | 4570 | 4580 | 4530 | 4752 |
| 322 | 20231027 | 131100 | 2644651495 | 4570 | 4585 | 4585 | 4540 | 8095 |
| 323 | 20231027 | 131000 | 2607703210 | 4575 | 4585 | 4585 | 4575 | 106 |
| 324 | 20231027 | 130900 | 2607217215 | 4585 | 4605 | 4605 | 4575 | 1007 |
| 325 | 20231027 | 130800 | 2602600775 | 4605 | 4595 | 4605 | 4575 | 1207 |
| 326 | 20231027 | 130700 | 2597068935 | 4595 | 4610 | 4610 | 4595 | 12 |
| 327 | 20231027 | 130600 | 2597013645 | 4610 | 4610 | 4610 | 4610 | 77 |
| 328 | 20231027 | 130500 | 2596658675 | 4605 | 4610 | 4610 | 4605 | 548 |
| 329 | 20231027 | 130400 | 2594134400 | 4605 | 4595 | 4605 | 4595 | 241 |
| 330 | 20231027 | 130300 | 2593025105 | 4610 | 4600 | 4610 | 4590 | 1674 |
| 331 | 20231027 | 130200 | 2585335810 | 4600 | 4605 | 4615 | 4600 | 641 |
| 332 | 20231027 | 130100 | 2582383665 | 4610 | 4620 | 4620 | 4610 | 1101 |
| 333 | 20231027 | 130000 | 2577307495 | 4615 | 4615 | 4615 | 4600 | 663 |
| 334 | 20231027 | 125900 | 2574250885 | 4615 | 4615 | 4615 | 4605 | 408 |
| 335 | 20231027 | 125800 | 2572372015 | 4605 | 4625 | 4625 | 4605 | 1065 |
| 336 | 20231027 | 125700 | 2567453020 | 4625 | 4600 | 4625 | 4600 | 235 |
| 337 | 20231027 | 125600 | 2566368665 | 4625 | 4620 | 4625 | 4595 | 3490 |
| 338 | 20231027 | 125500 | 2550284105 | 4620 | 4615 | 4625 | 4615 | 370 |
| 339 | 20231027 | 125400 | 2548574370 | 4615 | 4605 | 4620 | 4595 | 945 |
| 340 | 20231027 | 125300 | 2544227440 | 4600 | 4600 | 4615 | 4595 | 536 |
| 341 | 20231027 | 125200 | 2541761420 | 4600 | 4605 | 4620 | 4600 | 270 |
| 342 | 20231027 | 125100 | 2540519315 | 4600 | 4620 | 4625 | 4590 | 2872 |
| 343 | 20231027 | 125000 | 2527309900 | 4630 | 4620 | 4630 | 4620 | 240 |
| 344 | 20231027 | 124900 | 2526200510 | 4600 | 4600 | 4600 | 4595 | 767 |
| 345 | 20231027 | 124800 | 2522672760 | 4595 | 4605 | 4605 | 4595 | 3791 |
| 346 | 20231027 | 124700 | 2505233680 | 4605 | 4635 | 4635 | 4600 | 8093 |
| 347 | 20231027 | 124600 | 2467927070 | 4640 | 4665 | 4665 | 4640 | 400 |
| 348 | 20231027 | 124500 | 2466070300 | 4665 | 4665 | 4665 | 4645 | 9 |
| 349 | 20231027 | 124400 | 2466028335 | 4665 | 4665 | 4665 | 4665 | 1 |
| 350 | 20231027 | 124300 | 2466023670 | 4640 | 4670 | 4670 | 4640 | 1634 |
| 351 | 20231027 | 124200 | 2458412710 | 4665 | 4680 | 4685 | 4665 | 3438 |
| 352 | 20231027 | 124100 | 2442323035 | 4680 | 4695 | 4695 | 4680 | 465 |
| 353 | 20231027 | 124000 | 2440146760 | 4695 | 4700 | 4700 | 4680 | 778 |
| 354 | 20231027 | 123900 | 2436492680 | 4700 | 4680 | 4705 | 4680 | 1350 |
| 355 | 20231027 | 123800 | 2430147625 | 4680 | 4680 | 4685 | 4680 | 406 |
| 356 | 20231027 | 123700 | 2428247245 | 4680 | 4685 | 4685 | 4680 | 2293 |
| 357 | 20231027 | 123600 | 2417515925 | 4680 | 4690 | 4690 | 4680 | 1229 |
| 358 | 20231027 | 123500 | 2411752955 | 4705 | 4710 | 4710 | 4705 | 162 |
| 359 | 20231027 | 123400 | 2410990665 | 4730 | 4725 | 4730 | 4725 | 151 |
| 360 | 20231027 | 123300 | 2410276925 | 4730 | 4710 | 4740 | 4710 | 1637 |
| 361 | 20231027 | 123200 | 2402545980 | 4715 | 4715 | 4715 | 4710 | 792 |
| 362 | 20231027 | 123100 | 2398815080 | 4715 | 4680 | 4720 | 4680 | 2652 |
| 363 | 20231027 | 123000 | 2386351855 | 4680 | 4675 | 4680 | 4670 | 233 |
| 364 | 20231027 | 122900 | 2385263175 | 4680 | 4680 | 4680 | 4675 | 354 |
| 365 | 20231027 | 122800 | 2383606830 | 4675 | 4670 | 4675 | 4650 | 875 |
| 366 | 20231027 | 122700 | 2379517775 | 4650 | 4675 | 4675 | 4650 | 164 |
| 367 | 20231027 | 122600 | 2378752425 | 4675 | 4680 | 4680 | 4675 | 10 |
| 368 | 20231027 | 122500 | 2378705655 | 4680 | 4690 | 4690 | 4675 | 514 |
| 369 | 20231027 | 122400 | 2376300080 | 4690 | 4690 | 4690 | 4690 | 339 |
| 370 | 20231027 | 122300 | 2374710170 | 4690 | 4690 | 4695 | 4690 | 268 |
| 371 | 20231027 | 122200 | 2373452900 | 4690 | 4635 | 4690 | 4630 | 2420 |
| 372 | 20231027 | 122100 | 2362144910 | 4650 | 4635 | 4650 | 4635 | 1707 |
| 373 | 20231027 | 122000 | 2354214800 | 4620 | 4620 | 4630 | 4620 | 8910 |
| 374 | 20231027 | 121900 | 2313049370 | 4615 | 4625 | 4625 | 4615 | 360 |
| 375 | 20231027 | 121800 | 2311387535 | 4625 | 4640 | 4650 | 4625 | 910 |
| 376 | 20231027 | 121700 | 2307169800 | 4640 | 4645 | 4645 | 4640 | 316 |
| 377 | 20231027 | 121600 | 2305703300 | 4655 | 4655 | 4655 | 4655 | 330 |
| 378 | 20231027 | 121500 | 2304167150 | 4660 | 4660 | 4660 | 4660 | 119 |
| 379 | 20231027 | 121400 | 2303612610 | 4655 | 4655 | 4665 | 4655 | 318 |
| 380 | 20231027 | 121300 | 2302131320 | 4655 | 4645 | 4655 | 4645 | 11 |
| 381 | 20231027 | 121200 | 2302080175 | 4655 | 4635 | 4655 | 4620 | 1391 |
| 382 | 20231027 | 121100 | 2295641915 | 4635 | 4655 | 4655 | 4635 | 3637 |
| 383 | 20231027 | 121000 | 2278720540 | 4665 | 4665 | 4665 | 4655 | 2643 |
| 384 | 20231027 | 120900 | 2266404400 | 4665 | 4665 | 4665 | 4660 | 908 |
| 385 | 20231027 | 120800 | 2262171335 | 4665 | 4665 | 4665 | 4665 | 864 |
| 386 | 20231027 | 120700 | 2258140775 | 4665 | 4675 | 4685 | 4660 | 2276 |
| 387 | 20231027 | 120600 | 2247519650 | 4690 | 4700 | 4700 | 4675 | 513 |
| 388 | 20231027 | 120500 | 2245119990 | 4695 | 4695 | 4695 | 4695 | 300 |
| 389 | 20231027 | 120400 | 2243711490 | 4700 | 4700 | 4700 | 4700 | 571 |
| 390 | 20231027 | 120300 | 2241027790 | 4700 | 4680 | 4700 | 4680 | 70 |
| 391 | 20231027 | 120200 | 2240700050 | 4675 | 4670 | 4680 | 4670 | 3339 |
| 392 | 20231027 | 120100 | 2225081190 | 4670 | 4685 | 4685 | 4670 | 1299 |
| 393 | 20231027 | 120000 | 2219005500 | 4680 | 4685 | 4685 | 4680 | 500 |
| 394 | 20231027 | 115900 | 2216665460 | 4685 | 4690 | 4690 | 4685 | 1096 |
| 395 | 20231027 | 115800 | 2211530195 | 4685 | 4685 | 4710 | 4680 | 406 |
| 396 | 20231027 | 115700 | 2209627580 | 4695 | 4715 | 4720 | 4695 | 1676 |
| 397 | 20231027 | 115600 | 2201746035 | 4715 | 4750 | 4750 | 4715 | 13925 |
| 398 | 20231027 | 115500 | 2135926495 | 4745 | 4760 | 4765 | 4745 | 6627 |
| 399 | 20231027 | 115400 | 2104430005 | 4760 | 4760 | 4770 | 4750 | 2617 |
| 400 | 20231027 | 115300 | 2091964715 | 4765 | 4745 | 4770 | 4745 | 3994 |
| 401 | 20231027 | 115200 | 2072960795 | 4740 | 4730 | 4745 | 4730 | 554 |
| 402 | 20231027 | 115100 | 2070335930 | 4750 | 4765 | 4770 | 4730 | 3522 |
| 403 | 20231027 | 115000 | 2053562385 | 4770 | 4765 | 4770 | 4760 | 568 |
| 404 | 20231027 | 114900 | 2050855310 | 4765 | 4755 | 4765 | 4750 | 750 |
| 405 | 20231027 | 114800 | 2047288370 | 4755 | 4750 | 4755 | 4750 | 366 |
| 406 | 20231027 | 114700 | 2045549200 | 4750 | 4745 | 4750 | 4745 | 659 |
| 407 | 20231027 | 114600 | 2042421735 | 4745 | 4730 | 4745 | 4730 | 36 |
| 408 | 20231027 | 114500 | 2042251085 | 4730 | 4735 | 4735 | 4730 | 727 |
| 409 | 20231027 | 114400 | 2038809525 | 4730 | 4730 | 4730 | 4725 | 623 |
| 410 | 20231027 | 114300 | 2035863350 | 4725 | 4730 | 4730 | 4725 | 72 |
| 411 | 20231027 | 114200 | 2035522795 | 4730 | 4755 | 4755 | 4730 | 1471 |
| 412 | 20231027 | 114100 | 2028555480 | 4755 | 4765 | 4765 | 4755 | 57 |
| 413 | 20231027 | 114000 | 2028284410 | 4765 | 4745 | 4765 | 4745 | 1013 |
| 414 | 20231027 | 113900 | 2023463685 | 4755 | 4730 | 4755 | 4730 | 2544 |
| 415 | 20231027 | 113800 | 2011407075 | 4730 | 4720 | 4730 | 4720 | 124 |
| 416 | 20231027 | 113700 | 2010821755 | 4715 | 4715 | 4735 | 4715 | 896 |
| 417 | 20231027 | 113600 | 2006585015 | 4715 | 4735 | 4740 | 4715 | 5807 |
| 418 | 20231027 | 113500 | 1979085830 | 4730 | 4715 | 4730 | 4715 | 2054 |
| 419 | 20231027 | 113400 | 1969377885 | 4705 | 4705 | 4705 | 4705 | 1038 |
| 420 | 20231027 | 113300 | 1964494095 | 4705 | 4715 | 4715 | 4705 | 906 |
| 421 | 20231027 | 113200 | 1960227550 | 4715 | 4725 | 4725 | 4710 | 3112 |
| 422 | 20231027 | 113100 | 1945544615 | 4725 | 4720 | 4725 | 4710 | 2063 |
| 423 | 20231027 | 113000 | 1935800790 | 4710 | 4735 | 4740 | 4710 | 8244 |
| 424 | 20231027 | 112900 | 1896807250 | 4740 | 4750 | 4755 | 4740 | 1917 |
| 425 | 20231027 | 112800 | 1887715475 | 4750 | 4760 | 4760 | 4750 | 2864 |
| 426 | 20231027 | 112700 | 1874095465 | 4765 | 4765 | 4770 | 4760 | 1389 |
| 427 | 20231027 | 112600 | 1867480745 | 4765 | 4790 | 4790 | 4750 | 4094 |
| 428 | 20231027 | 112500 | 1847966745 | 4790 | 4795 | 4800 | 4780 | 12927 |
| 429 | 20231027 | 112400 | 1785965200 | 4795 | 4770 | 4800 | 4770 | 10143 |
| 430 | 20231027 | 112300 | 1737409205 | 4770 | 4760 | 4770 | 4750 | 3792 |
| 431 | 20231027 | 112200 | 1719353995 | 4765 | 4760 | 4765 | 4755 | 681 |
| 432 | 20231027 | 112100 | 1716112230 | 4755 | 4755 | 4760 | 4750 | 1082 |
| 433 | 20231027 | 112000 | 1710965420 | 4740 | 4750 | 4760 | 4740 | 1713 |
| 434 | 20231027 | 111900 | 1702834515 | 4750 | 4745 | 4750 | 4740 | 438 |
| 435 | 20231027 | 111800 | 1700754445 | 4735 | 4740 | 4750 | 4735 | 1810 |
| 436 | 20231027 | 111700 | 1692174525 | 4745 | 4760 | 4765 | 4745 | 1498 |
| 437 | 20231027 | 111600 | 1685057935 | 4765 | 4765 | 4765 | 4745 | 1572 |
| 438 | 20231027 | 111500 | 1677568835 | 4765 | 4730 | 4765 | 4730 | 10551 |
| 439 | 20231027 | 111400 | 1627456175 | 4730 | 4725 | 4730 | 4725 | 1201 |
| 440 | 20231027 | 111300 | 1621776370 | 4730 | 4720 | 4730 | 4720 | 1483 |
| 441 | 20231027 | 111200 | 1614767045 | 4720 | 4710 | 4720 | 4700 | 2499 |
| 442 | 20231027 | 111100 | 1602995055 | 4710 | 4695 | 4710 | 4695 | 640 |
| 443 | 20231027 | 111000 | 1599985340 | 4695 | 4670 | 4695 | 4650 | 3132 |
| 444 | 20231027 | 110900 | 1585374630 | 4670 | 4700 | 4700 | 4670 | 1898 |
| 445 | 20231027 | 110800 | 1576483490 | 4695 | 4710 | 4710 | 4695 | 35 |
| 446 | 20231027 | 110700 | 1576318940 | 4695 | 4710 | 4710 | 4695 | 115 |
| 447 | 20231027 | 110600 | 1575778895 | 4710 | 4710 | 4710 | 4710 | 321 |
| 448 | 20231027 | 110500 | 1574266985 | 4710 | 4700 | 4710 | 4690 | 2857 |
| 449 | 20231027 | 110400 | 1560847465 | 4700 | 4715 | 4715 | 4695 | 2729 |
| 450 | 20231027 | 110300 | 1548002190 | 4710 | 4710 | 4715 | 4705 | 364 |
| 451 | 20231027 | 110200 | 1546288665 | 4710 | 4720 | 4720 | 4705 | 1718 |
| 452 | 20231027 | 110100 | 1538201570 | 4720 | 4720 | 4730 | 4720 | 2416 |
| 453 | 20231027 | 110000 | 1526785130 | 4720 | 4715 | 4720 | 4705 | 1193 |
| 454 | 20231027 | 105900 | 1521158950 | 4705 | 4730 | 4730 | 4705 | 1239 |
| 455 | 20231027 | 105800 | 1515315665 | 4735 | 4740 | 4745 | 4705 | 8017 |
| 456 | 20231027 | 105700 | 1477419585 | 4740 | 4720 | 4740 | 4705 | 4732 |
| 457 | 20231027 | 105600 | 1455068125 | 4730 | 4700 | 4740 | 4700 | 10974 |
| 458 | 20231027 | 105500 | 1403206910 | 4700 | 4685 | 4700 | 4670 | 1319 |
| 459 | 20231027 | 105400 | 1397028050 | 4685 | 4685 | 4685 | 4665 | 5032 |
| 460 | 20231027 | 105300 | 1373484285 | 4690 | 4710 | 4710 | 4690 | 8600 |
| 461 | 20231027 | 105200 | 1333149465 | 4710 | 4705 | 4710 | 4690 | 1535 |
| 462 | 20231027 | 105100 | 1325927360 | 4705 | 4715 | 4715 | 4685 | 1068 |
| 463 | 20231027 | 105000 | 1320917010 | 4690 | 4685 | 4715 | 4685 | 15 |
| 464 | 20231027 | 104900 | 1320846445 | 4710 | 4695 | 4725 | 4685 | 3928 |
| 465 | 20231027 | 104800 | 1302399430 | 4700 | 4725 | 4730 | 4700 | 1763 |
| 466 | 20231027 | 104700 | 1294099040 | 4725 | 4710 | 4730 | 4710 | 3255 |
| 467 | 20231027 | 104600 | 1278731110 | 4710 | 4705 | 4730 | 4690 | 5165 |
| 468 | 20231027 | 104500 | 1254379750 | 4685 | 4685 | 4710 | 4685 | 937 |
| 469 | 20231027 | 104400 | 1249980820 | 4710 | 4690 | 4715 | 4685 | 1419 |
| 470 | 20231027 | 104300 | 1243317840 | 4690 | 4685 | 4720 | 4685 | 8575 |
| 471 | 20231027 | 104200 | 1203020425 | 4690 | 4655 | 4690 | 4655 | 5799 |
| 472 | 20231027 | 104100 | 1175927085 | 4660 | 4650 | 4660 | 4650 | 22 |
| 473 | 20231027 | 104000 | 1175824585 | 4650 | 4665 | 4670 | 4645 | 47 |
| 474 | 20231027 | 103900 | 1175605505 | 4670 | 4640 | 4670 | 4635 | 706 |
| 475 | 20231027 | 103800 | 1172318955 | 4650 | 4640 | 4650 | 4635 | 653 |
| 476 | 20231027 | 103700 | 1169290710 | 4650 | 4655 | 4655 | 4635 | 6 |
| 477 | 20231027 | 103600 | 1169262820 | 4655 | 4640 | 4655 | 4630 | 425 |
| 478 | 20231027 | 103500 | 1167291475 | 4635 | 4640 | 4640 | 4635 | 251 |
| 479 | 20231027 | 103400 | 1166127755 | 4655 | 4650 | 4655 | 4650 | 1071 |
| 480 | 20231027 | 103300 | 1161147550 | 4650 | 4650 | 4660 | 4650 | 713 |
| 481 | 20231027 | 103200 | 1157832075 | 4650 | 4620 | 4650 | 4620 | 204 |
| 482 | 20231027 | 103100 | 1156886210 | 4615 | 4625 | 4625 | 4600 | 108 |
| 483 | 20231027 | 103000 | 1156389355 | 4615 | 4615 | 4625 | 4570 | 1060 |
| 484 | 20231027 | 102900 | 1151518110 | 4600 | 4620 | 4620 | 4600 | 2028 |
| 485 | 20231027 | 102800 | 1142186265 | 4620 | 4660 | 4660 | 4610 | 989 |
| 486 | 20231027 | 102700 | 1137614395 | 4660 | 4660 | 4660 | 4635 | 2360 |
| 487 | 20231027 | 102600 | 1126665810 | 4665 | 4670 | 4670 | 4660 | 54 |
| 488 | 20231027 | 102500 | 1126413795 | 4675 | 4675 | 4675 | 4645 | 1339 |
| 489 | 20231027 | 102400 | 1120190720 | 4645 | 4640 | 4675 | 4640 | 5619 |
| 490 | 20231027 | 102300 | 1094066705 | 4640 | 4640 | 4650 | 4640 | 677 |
| 491 | 20231027 | 102200 | 1090925415 | 4640 | 4655 | 4655 | 4635 | 3451 |
| 492 | 20231027 | 102100 | 1074907100 | 4670 | 4680 | 4680 | 4650 | 3367 |
| 493 | 20231027 | 102000 | 1059241845 | 4680 | 4665 | 4680 | 4650 | 3889 |
| 494 | 20231027 | 101900 | 1041080275 | 4665 | 4665 | 4670 | 4640 | 143 |
| 495 | 20231027 | 101800 | 1040414010 | 4665 | 4620 | 4665 | 4610 | 3127 |
| 496 | 20231027 | 101700 | 1025875195 | 4610 | 4610 | 4625 | 4605 | 55 |
| 497 | 20231027 | 101600 | 1025621600 | 4610 | 4620 | 4625 | 4610 | 952 |
| 498 | 20231027 | 101500 | 1021231470 | 4610 | 4610 | 4620 | 4610 | 573 |
| 499 | 20231027 | 101400 | 1018589270 | 4625 | 4605 | 4625 | 4605 | 271 |
| 500 | 20231027 | 101300 | 1017338575 | 4600 | 4610 | 4635 | 4580 | 634 |
| 501 | 20231027 | 101200 | 1014428565 | 4605 | 4570 | 4605 | 4565 | 722 |
| 502 | 20231027 | 101100 | 1011113655 | 4580 | 4570 | 4580 | 4550 | 1751 |
| 503 | 20231027 | 101000 | 1003137365 | 4565 | 4570 | 4580 | 4560 | 3336 |
| 504 | 20231027 | 100900 | 987905225 | 4570 | 4585 | 4590 | 4570 | 1832 |
| 505 | 20231027 | 100800 | 979512270 | 4585 | 4600 | 4600 | 4585 | 72 |
| 506 | 20231027 | 100700 | 979181460 | 4600 | 4595 | 4600 | 4595 | 1326 |
| 507 | 20231027 | 100600 | 973088375 | 4605 | 4595 | 4605 | 4585 | 928 |
| 508 | 20231027 | 100500 | 968816080 | 4595 | 4585 | 4595 | 4575 | 701 |
| 509 | 20231027 | 100400 | 965599075 | 4590 | 4580 | 4590 | 4575 | 652 |
| 510 | 20231027 | 100300 | 962615725 | 4570 | 4600 | 4600 | 4570 | 785 |
| 511 | 20231027 | 100200 | 959021630 | 4600 | 4605 | 4605 | 4600 | 206 |
| 512 | 20231027 | 100100 | 958073020 | 4600 | 4600 | 4600 | 4600 | 85 |
| 513 | 20231027 | 100000 | 957682020 | 4600 | 4580 | 4600 | 4575 | 1905 |
| 514 | 20231027 | 095900 | 948945365 | 4580 | 4580 | 4580 | 4575 | 742 |
| 515 | 20231027 | 095800 | 945547025 | 4580 | 4595 | 4595 | 4580 | 666 |
| 516 | 20231027 | 095700 | 942496390 | 4580 | 4580 | 4610 | 4580 | 1520 |
| 517 | 20231027 | 095600 | 935533450 | 4580 | 4585 | 4590 | 4580 | 1375 |
| 518 | 20231027 | 095500 | 929235575 | 4590 | 4605 | 4635 | 4590 | 1361 |
| 519 | 20231027 | 095400 | 922974740 | 4605 | 4640 | 4645 | 4605 | 3391 |
| 520 | 20231027 | 095300 | 907288420 | 4640 | 4645 | 4650 | 4640 | 713 |
| 521 | 20231027 | 095200 | 903977230 | 4645 | 4635 | 4645 | 4635 | 950 |
| 522 | 20231027 | 095100 | 899567445 | 4620 | 4640 | 4645 | 4620 | 807 |
| 523 | 20231027 | 095000 | 895833015 | 4640 | 4615 | 4640 | 4615 | 2175 |
| 524 | 20231027 | 094900 | 885783475 | 4620 | 4620 | 4620 | 4615 | 209 |
| 525 | 20231027 | 094800 | 884818195 | 4620 | 4630 | 4630 | 4620 | 227 |
| 526 | 20231027 | 094700 | 883767720 | 4630 | 4645 | 4645 | 4630 | 1267 |
| 527 | 20231027 | 094600 | 877901370 | 4645 | 4620 | 4645 | 4620 | 927 |
| 528 | 20231027 | 094500 | 873610090 | 4645 | 4620 | 4650 | 4620 | 3140 |
| 529 | 20231027 | 094400 | 859068820 | 4620 | 4595 | 4625 | 4595 | 197 |
| 530 | 20231027 | 094300 | 858160370 | 4600 | 4620 | 4620 | 4600 | 2 |
| 531 | 20231027 | 094200 | 858151150 | 4610 | 4615 | 4625 | 4610 | 3571 |
| 532 | 20231027 | 094100 | 841668725 | 4615 | 4590 | 4615 | 4590 | 818 |
| 533 | 20231027 | 094000 | 837905115 | 4590 | 4555 | 4590 | 4555 | 526 |
| 534 | 20231027 | 093900 | 835500130 | 4555 | 4560 | 4560 | 4550 | 3254 |
| 535 | 20231027 | 093800 | 820671445 | 4560 | 4560 | 4580 | 4560 | 2303 |
| 536 | 20231027 | 093700 | 810165080 | 4560 | 4595 | 4600 | 4530 | 1905 |
| 537 | 20231027 | 093600 | 801469785 | 4600 | 4615 | 4615 | 4600 | 88 |
| 538 | 20231027 | 093500 | 801064600 | 4605 | 4610 | 4620 | 4605 | 63 |
| 539 | 20231027 | 093400 | 800774325 | 4620 | 4610 | 4620 | 4605 | 280 |
| 540 | 20231027 | 093300 | 799484790 | 4610 | 4620 | 4630 | 4565 | 1629 |
| 541 | 20231027 | 093200 | 791998680 | 4635 | 4630 | 4640 | 4620 | 797 |
| 542 | 20231027 | 093100 | 788309080 | 4640 | 4620 | 4640 | 4615 | 1736 |
| 543 | 20231027 | 093000 | 780275570 | 4605 | 4600 | 4620 | 4590 | 2500 |
| 544 | 20231027 | 092900 | 768777615 | 4610 | 4630 | 4630 | 4610 | 3733 |
| 545 | 20231027 | 092800 | 751547440 | 4630 | 4615 | 4630 | 4615 | 748 |
| 546 | 20231027 | 092700 | 748085970 | 4635 | 4655 | 4655 | 4610 | 5541 |
| 547 | 20231027 | 092600 | 722372340 | 4655 | 4660 | 4675 | 4650 | 2855 |
| 548 | 20231027 | 092500 | 709045290 | 4660 | 4645 | 4665 | 4640 | 1305 |
| 549 | 20231027 | 092400 | 702973945 | 4640 | 4660 | 4660 | 4635 | 4130 |
| 550 | 20231027 | 092300 | 683745500 | 4660 | 4575 | 4660 | 4555 | 17936 |
| 551 | 20231027 | 092200 | 601256915 | 4570 | 4575 | 4580 | 4570 | 3659 |
| 552 | 20231027 | 092100 | 584528920 | 4575 | 4555 | 4595 | 4555 | 1260 |
| 553 | 20231027 | 092000 | 578769890 | 4570 | 4500 | 4570 | 4495 | 8564 |
| 554 | 20231027 | 091900 | 539998640 | 4500 | 4580 | 4580 | 4500 | 16149 |
| 555 | 20231027 | 091800 | 466686200 | 4580 | 4575 | 4585 | 4570 | 2089 |
| 556 | 20231027 | 091700 | 457132875 | 4585 | 4565 | 4600 | 4560 | 2172 |
| 557 | 20231027 | 091600 | 447202945 | 4585 | 4560 | 4585 | 4560 | 3455 |
| 558 | 20231027 | 091500 | 431415010 | 4555 | 4575 | 4575 | 4550 | 9205 |
| 559 | 20231027 | 091400 | 389462635 | 4575 | 4580 | 4595 | 4570 | 6188 |
| 560 | 20231027 | 091300 | 361141350 | 4580 | 4615 | 4615 | 4580 | 6092 |
| 561 | 20231027 | 091200 | 333090205 | 4615 | 4660 | 4665 | 4615 | 4361 |
| 562 | 20231027 | 091100 | 312888020 | 4665 | 4655 | 4685 | 4650 | 2005 |
| 563 | 20231027 | 091000 | 303526660 | 4655 | 4635 | 4680 | 4635 | 2331 |
| 564 | 20231027 | 090900 | 292672395 | 4635 | 4680 | 4680 | 4635 | 2898 |
| 565 | 20231027 | 090800 | 279205940 | 4680 | 4640 | 4680 | 4630 | 1901 |
| 566 | 20231027 | 090700 | 270356920 | 4640 | 4620 | 4645 | 4620 | 548 |
| 567 | 20231027 | 090600 | 267812840 | 4620 | 4640 | 4640 | 4600 | 9823 |
| 568 | 20231027 | 090500 | 222442520 | 4625 | 4630 | 4645 | 4605 | 5503 |
| 569 | 20231027 | 090400 | 196999405 | 4600 | 4700 | 4700 | 4600 | 12711 |
| 570 | 20231027 | 090300 | 137788315 | 4685 | 4710 | 4715 | 4685 | 5606 |
| 571 | 20231027 | 090200 | 111435015 | 4720 | 4745 | 4750 | 4720 | 5743 |
| 572 | 20231027 | 090100 | 84258170 | 4740 | 4770 | 4770 | 4730 | 2958 |
| 573 | 20231027 | 090000 | 70210590 | 4770 | 4720 | 4780 | 4720 | 12159 |