30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 3 | 20231027 | 192000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 4 | 20231027 | 191900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 5 | 20231027 | 191800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 6 | 20231027 | 191700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 7 | 20231027 | 191600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 8 | 20231027 | 191500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 9 | 20231027 | 191400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 10 | 20231027 | 191300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 11 | 20231027 | 191200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 12 | 20231027 | 191100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 13 | 20231027 | 191000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 14 | 20231027 | 190900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 15 | 20231027 | 190800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 16 | 20231027 | 190700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 17 | 20231027 | 190600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 18 | 20231027 | 190500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 19 | 20231027 | 190400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 20 | 20231027 | 190300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 21 | 20231027 | 190200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 22 | 20231027 | 190100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 23 | 20231027 | 190000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 24 | 20231027 | 185900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 25 | 20231027 | 185800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 26 | 20231027 | 185700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 27 | 20231027 | 185600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 28 | 20231027 | 185500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 29 | 20231027 | 185400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 30 | 20231027 | 185300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 31 | 20231027 | 185200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 32 | 20231027 | 185100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 33 | 20231027 | 185000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 34 | 20231027 | 184900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 35 | 20231027 | 184800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 36 | 20231027 | 184700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 37 | 20231027 | 184600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 38 | 20231027 | 184500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 39 | 20231027 | 184400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 40 | 20231027 | 184300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 41 | 20231027 | 184200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 42 | 20231027 | 184100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 43 | 20231027 | 184000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 44 | 20231027 | 183900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 45 | 20231027 | 183800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 46 | 20231027 | 183700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 47 | 20231027 | 183600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 48 | 20231027 | 183500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 49 | 20231027 | 183400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 50 | 20231027 | 183300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 51 | 20231027 | 183200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 52 | 20231027 | 183100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 53 | 20231027 | 183000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 54 | 20231027 | 182900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 55 | 20231027 | 182800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 56 | 20231027 | 182700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 57 | 20231027 | 182600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 58 | 20231027 | 182500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 59 | 20231027 | 182400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 60 | 20231027 | 182300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 61 | 20231027 | 182200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 62 | 20231027 | 182100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 63 | 20231027 | 182000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 64 | 20231027 | 181900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 65 | 20231027 | 181800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 66 | 20231027 | 181700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 67 | 20231027 | 181600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 68 | 20231027 | 181500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 69 | 20231027 | 181400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 70 | 20231027 | 181300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 71 | 20231027 | 181200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 72 | 20231027 | 181100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 73 | 20231027 | 181000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 74 | 20231027 | 180900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 75 | 20231027 | 180800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 76 | 20231027 | 180700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 77 | 20231027 | 180600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 78 | 20231027 | 180500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 79 | 20231027 | 180400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 80 | 20231027 | 180300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 81 | 20231027 | 180200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 82 | 20231027 | 180100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 83 | 20231027 | 180000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 84 | 20231027 | 175900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 85 | 20231027 | 175800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 86 | 20231027 | 175700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 87 | 20231027 | 175600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 88 | 20231027 | 175500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 89 | 20231027 | 175400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 90 | 20231027 | 175300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 91 | 20231027 | 175200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 92 | 20231027 | 175100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 93 | 20231027 | 175000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 94 | 20231027 | 174900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 95 | 20231027 | 174800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 96 | 20231027 | 174700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 97 | 20231027 | 174600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 98 | 20231027 | 174500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 99 | 20231027 | 174400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 100 | 20231027 | 174300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 101 | 20231027 | 174200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 102 | 20231027 | 174100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 103 | 20231027 | 174000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 104 | 20231027 | 173900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 105 | 20231027 | 173800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 106 | 20231027 | 173700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 107 | 20231027 | 173600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 108 | 20231027 | 173500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 109 | 20231027 | 173400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 110 | 20231027 | 173300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 111 | 20231027 | 173200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 112 | 20231027 | 173100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 113 | 20231027 | 173000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 114 | 20231027 | 172900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 115 | 20231027 | 172800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 116 | 20231027 | 172700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 117 | 20231027 | 172600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 118 | 20231027 | 172500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 119 | 20231027 | 172400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 120 | 20231027 | 172300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 121 | 20231027 | 172200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 122 | 20231027 | 172100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 123 | 20231027 | 172000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 124 | 20231027 | 171900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 125 | 20231027 | 171800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 126 | 20231027 | 171700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 127 | 20231027 | 171600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 128 | 20231027 | 171500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 129 | 20231027 | 171400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 130 | 20231027 | 171300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 131 | 20231027 | 171200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 132 | 20231027 | 171100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 133 | 20231027 | 171000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 134 | 20231027 | 170900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 135 | 20231027 | 170800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 136 | 20231027 | 170700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 137 | 20231027 | 170600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 138 | 20231027 | 170500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 139 | 20231027 | 170400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 140 | 20231027 | 170300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 141 | 20231027 | 170200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 142 | 20231027 | 170100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 143 | 20231027 | 170000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 144 | 20231027 | 165900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 145 | 20231027 | 165800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 146 | 20231027 | 165700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 147 | 20231027 | 165600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 148 | 20231027 | 165500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 149 | 20231027 | 165400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 150 | 20231027 | 165300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 151 | 20231027 | 165200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 152 | 20231027 | 165100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 153 | 20231027 | 165000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 154 | 20231027 | 164900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 155 | 20231027 | 164800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 156 | 20231027 | 164700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 157 | 20231027 | 164600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 158 | 20231027 | 164500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 159 | 20231027 | 164400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 160 | 20231027 | 164300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 161 | 20231027 | 164200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 162 | 20231027 | 164100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 163 | 20231027 | 164000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 164 | 20231027 | 163900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 165 | 20231027 | 163800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 166 | 20231027 | 163700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 167 | 20231027 | 163600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 168 | 20231027 | 163500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 169 | 20231027 | 163400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 170 | 20231027 | 163300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 171 | 20231027 | 163200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 172 | 20231027 | 163100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 173 | 20231027 | 163000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 174 | 20231027 | 162900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 175 | 20231027 | 162800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 176 | 20231027 | 162700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 177 | 20231027 | 162600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 178 | 20231027 | 162500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 179 | 20231027 | 162400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 180 | 20231027 | 162300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 181 | 20231027 | 162200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 182 | 20231027 | 162100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 183 | 20231027 | 162000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 184 | 20231027 | 161900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 185 | 20231027 | 161800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 186 | 20231027 | 161700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 187 | 20231027 | 161600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 188 | 20231027 | 161500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 189 | 20231027 | 161400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 190 | 20231027 | 161300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 191 | 20231027 | 161200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 192 | 20231027 | 161100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 193 | 20231027 | 161000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 194 | 20231027 | 160900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 195 | 20231027 | 160800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 196 | 20231027 | 160700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 197 | 20231027 | 160600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 198 | 20231027 | 160500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 199 | 20231027 | 160400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 200 | 20231027 | 160300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 201 | 20231027 | 160200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 202 | 20231027 | 160100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 203 | 20231027 | 160000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 204 | 20231027 | 155900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 205 | 20231027 | 155800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 206 | 20231027 | 155700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 207 | 20231027 | 155600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 208 | 20231027 | 155500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 209 | 20231027 | 155400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 210 | 20231027 | 155300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 211 | 20231027 | 155200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 212 | 20231027 | 155100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 213 | 20231027 | 155000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 214 | 20231027 | 154900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 215 | 20231027 | 154800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 216 | 20231027 | 154700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 217 | 20231027 | 154600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 218 | 20231027 | 154500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 219 | 20231027 | 154400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 220 | 20231027 | 154300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 221 | 20231027 | 154200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 222 | 20231027 | 154100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 223 | 20231027 | 154000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 224 | 20231027 | 153900 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 225 | 20231027 | 153800 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 226 | 20231027 | 153700 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 227 | 20231027 | 153600 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 228 | 20231027 | 153500 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 229 | 20231027 | 153400 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 230 | 20231027 | 153300 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 231 | 20231027 | 153200 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 232 | 20231027 | 153100 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 0 |
| 233 | 20231027 | 153000 | 1340159905 | 2620 | 2620 | 2620 | 2620 | 7003 |
| 234 | 20231027 | 152900 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 235 | 20231027 | 152800 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 236 | 20231027 | 152700 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 237 | 20231027 | 152600 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 238 | 20231027 | 152500 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 239 | 20231027 | 152400 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 240 | 20231027 | 152300 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 241 | 20231027 | 152200 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 242 | 20231027 | 152100 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 243 | 20231027 | 152000 | 1321812045 | 2625 | 2625 | 2625 | 2625 | 0 |
| 244 | 20231027 | 151900 | 1321812045 | 2625 | 2625 | 2625 | 2620 | 3636 |
| 245 | 20231027 | 151800 | 1312271820 | 2635 | 2630 | 2635 | 2625 | 1417 |
| 246 | 20231027 | 151700 | 1308550100 | 2630 | 2630 | 2630 | 2630 | 967 |
| 247 | 20231027 | 151600 | 1306006890 | 2635 | 2630 | 2635 | 2630 | 914 |
| 248 | 20231027 | 151500 | 1303602510 | 2635 | 2630 | 2635 | 2630 | 344 |
| 249 | 20231027 | 151400 | 1302697425 | 2635 | 2635 | 2635 | 2630 | 515 |
| 250 | 20231027 | 151300 | 1301342080 | 2635 | 2625 | 2635 | 2625 | 1892 |
| 251 | 20231027 | 151200 | 1296373580 | 2625 | 2640 | 2640 | 2625 | 1083 |
| 252 | 20231027 | 151100 | 1293527385 | 2640 | 2630 | 2640 | 2630 | 800 |
| 253 | 20231027 | 151000 | 1291418385 | 2630 | 2635 | 2635 | 2630 | 593 |
| 254 | 20231027 | 150900 | 1289858295 | 2630 | 2630 | 2630 | 2630 | 0 |
| 255 | 20231027 | 150800 | 1289858295 | 2630 | 2630 | 2630 | 2630 | 474 |
| 256 | 20231027 | 150700 | 1288611675 | 2630 | 2630 | 2630 | 2630 | 138 |
| 257 | 20231027 | 150600 | 1288248735 | 2630 | 2635 | 2635 | 2630 | 674 |
| 258 | 20231027 | 150500 | 1286475955 | 2630 | 2630 | 2630 | 2630 | 2000 |
| 259 | 20231027 | 150400 | 1281215955 | 2630 | 2630 | 2630 | 2630 | 1 |
| 260 | 20231027 | 150300 | 1281213325 | 2640 | 2640 | 2640 | 2640 | 31 |
| 261 | 20231027 | 150200 | 1281131485 | 2640 | 2635 | 2640 | 2635 | 9 |
| 262 | 20231027 | 150100 | 1281107730 | 2635 | 2635 | 2635 | 2630 | 250 |
| 263 | 20231027 | 150000 | 1280448985 | 2640 | 2630 | 2640 | 2630 | 783 |
| 264 | 20231027 | 145900 | 1278389675 | 2630 | 2630 | 2630 | 2630 | 1990 |
| 265 | 20231027 | 145800 | 1273155975 | 2630 | 2630 | 2630 | 2630 | 72 |
| 266 | 20231027 | 145700 | 1272966615 | 2630 | 2630 | 2630 | 2630 | 54 |
| 267 | 20231027 | 145600 | 1272824595 | 2625 | 2640 | 2640 | 2625 | 450 |
| 268 | 20231027 | 145500 | 1271643330 | 2620 | 2630 | 2635 | 2620 | 2923 |
| 269 | 20231027 | 145400 | 1263950555 | 2620 | 2625 | 2625 | 2620 | 2294 |
| 270 | 20231027 | 145300 | 1257937010 | 2625 | 2630 | 2630 | 2625 | 1492 |
| 271 | 20231027 | 145200 | 1254020460 | 2630 | 2630 | 2630 | 2630 | 0 |
| 272 | 20231027 | 145100 | 1254020460 | 2630 | 2630 | 2630 | 2630 | 0 |
| 273 | 20231027 | 145000 | 1254020460 | 2630 | 2625 | 2630 | 2625 | 563 |
| 274 | 20231027 | 144900 | 1252542535 | 2625 | 2625 | 2625 | 2625 | 1048 |
| 275 | 20231027 | 144800 | 1249791535 | 2630 | 2630 | 2630 | 2625 | 609 |
| 276 | 20231027 | 144700 | 1248190910 | 2625 | 2625 | 2625 | 2625 | 0 |
| 277 | 20231027 | 144600 | 1248190910 | 2625 | 2620 | 2625 | 2615 | 3653 |
| 278 | 20231027 | 144500 | 1238606165 | 2615 | 2620 | 2625 | 2615 | 330 |
| 279 | 20231027 | 144400 | 1237742060 | 2620 | 2620 | 2620 | 2615 | 2546 |
| 280 | 20231027 | 144300 | 1231083705 | 2620 | 2625 | 2625 | 2620 | 1879 |
| 281 | 20231027 | 144200 | 1226156150 | 2620 | 2620 | 2625 | 2620 | 9545 |
| 282 | 20231027 | 144100 | 1201145015 | 2625 | 2625 | 2625 | 2625 | 2246 |
| 283 | 20231027 | 144000 | 1195249265 | 2625 | 2635 | 2635 | 2625 | 537 |
| 284 | 20231027 | 143900 | 1193838640 | 2625 | 2630 | 2635 | 2625 | 579 |
| 285 | 20231027 | 143800 | 1192317490 | 2635 | 2630 | 2635 | 2620 | 69 |
| 286 | 20231027 | 143700 | 1192136595 | 2620 | 2625 | 2625 | 2620 | 1280 |
| 287 | 20231027 | 143600 | 1188776910 | 2625 | 2630 | 2630 | 2625 | 164 |
| 288 | 20231027 | 143500 | 1188346325 | 2630 | 2630 | 2630 | 2630 | 844 |
| 289 | 20231027 | 143400 | 1186126605 | 2630 | 2630 | 2630 | 2630 | 0 |
| 290 | 20231027 | 143300 | 1186126605 | 2630 | 2640 | 2640 | 2630 | 329 |
| 291 | 20231027 | 143200 | 1185261155 | 2640 | 2640 | 2640 | 2625 | 492 |
| 292 | 20231027 | 143100 | 1183965255 | 2640 | 2640 | 2640 | 2625 | 469 |
| 293 | 20231027 | 143000 | 1182730765 | 2640 | 2640 | 2640 | 2625 | 299 |
| 294 | 20231027 | 142900 | 1181944350 | 2625 | 2635 | 2635 | 2625 | 40 |
| 295 | 20231027 | 142800 | 1181839335 | 2625 | 2640 | 2640 | 2625 | 13187 |
| 296 | 20231027 | 142700 | 1147169660 | 2635 | 2635 | 2635 | 2635 | 538 |
| 297 | 20231027 | 142600 | 1145752030 | 2640 | 2640 | 2650 | 2635 | 3471 |
| 298 | 20231027 | 142500 | 1136593695 | 2645 | 2645 | 2645 | 2640 | 311 |
| 299 | 20231027 | 142400 | 1135771105 | 2645 | 2645 | 2645 | 2645 | 167 |
| 300 | 20231027 | 142300 | 1135329390 | 2645 | 2645 | 2645 | 2645 | 6705 |
| 301 | 20231027 | 142200 | 1117594665 | 2645 | 2645 | 2645 | 2645 | 38 |
| 302 | 20231027 | 142100 | 1117494155 | 2645 | 2645 | 2645 | 2645 | 176 |
| 303 | 20231027 | 142000 | 1117028635 | 2645 | 2645 | 2645 | 2645 | 0 |
| 304 | 20231027 | 141900 | 1117028635 | 2645 | 2665 | 2665 | 2645 | 101 |
| 305 | 20231027 | 141800 | 1116759490 | 2670 | 2660 | 2670 | 2645 | 2401 |
| 306 | 20231027 | 141700 | 1110386985 | 2645 | 2645 | 2645 | 2645 | 0 |
| 307 | 20231027 | 141600 | 1110386985 | 2645 | 2645 | 2645 | 2645 | 0 |
| 308 | 20231027 | 141500 | 1110386985 | 2645 | 2645 | 2645 | 2645 | 0 |
| 309 | 20231027 | 141400 | 1110386985 | 2645 | 2650 | 2650 | 2645 | 963 |
| 310 | 20231027 | 141300 | 1107837855 | 2650 | 2645 | 2665 | 2645 | 22 |
| 311 | 20231027 | 141200 | 1107779545 | 2650 | 2665 | 2665 | 2650 | 21 |
| 312 | 20231027 | 141100 | 1107723745 | 2665 | 2655 | 2670 | 2655 | 2520 |
| 313 | 20231027 | 141000 | 1101007675 | 2645 | 2645 | 2645 | 2645 | 0 |
| 314 | 20231027 | 140900 | 1101007675 | 2645 | 2640 | 2645 | 2640 | 1260 |
| 315 | 20231027 | 140800 | 1097677710 | 2645 | 2645 | 2645 | 2645 | 187 |
| 316 | 20231027 | 140700 | 1097183095 | 2645 | 2645 | 2650 | 2645 | 743 |
| 317 | 20231027 | 140600 | 1095216760 | 2645 | 2645 | 2645 | 2645 | 1 |
| 318 | 20231027 | 140500 | 1095214115 | 2650 | 2660 | 2660 | 2650 | 232 |
| 319 | 20231027 | 140400 | 1094597545 | 2660 | 2660 | 2660 | 2660 | 0 |
| 320 | 20231027 | 140300 | 1094597545 | 2660 | 2660 | 2660 | 2660 | 0 |
| 321 | 20231027 | 140200 | 1094597545 | 2660 | 2660 | 2660 | 2655 | 2303 |
| 322 | 20231027 | 140100 | 1088472610 | 2660 | 2660 | 2660 | 2660 | 10 |
| 323 | 20231027 | 140000 | 1088446010 | 2660 | 2660 | 2660 | 2660 | 200 |
| 324 | 20231027 | 135900 | 1087914010 | 2660 | 2655 | 2660 | 2645 | 611 |
| 325 | 20231027 | 135800 | 1086294800 | 2640 | 2640 | 2640 | 2640 | 0 |
| 326 | 20231027 | 135700 | 1086294800 | 2640 | 2645 | 2645 | 2640 | 508 |
| 327 | 20231027 | 135600 | 1084952455 | 2645 | 2645 | 2645 | 2645 | 400 |
| 328 | 20231027 | 135500 | 1083894455 | 2655 | 2655 | 2655 | 2655 | 0 |
| 329 | 20231027 | 135400 | 1083894455 | 2655 | 2655 | 2655 | 2655 | 1 |
| 330 | 20231027 | 135300 | 1083891800 | 2645 | 2645 | 2645 | 2645 | 300 |
| 331 | 20231027 | 135200 | 1083098300 | 2655 | 2655 | 2655 | 2655 | 2 |
| 332 | 20231027 | 135100 | 1083092990 | 2650 | 2650 | 2650 | 2650 | 800 |
| 333 | 20231027 | 135000 | 1080972990 | 2650 | 2650 | 2650 | 2650 | 73 |
| 334 | 20231027 | 134900 | 1080779540 | 2645 | 2650 | 2650 | 2645 | 1072 |
| 335 | 20231027 | 134800 | 1077940680 | 2660 | 2660 | 2660 | 2660 | 0 |
| 336 | 20231027 | 134700 | 1077940680 | 2660 | 2660 | 2660 | 2660 | 9 |
| 337 | 20231027 | 134600 | 1077916740 | 2650 | 2660 | 2660 | 2650 | 412 |
| 338 | 20231027 | 134500 | 1076821955 | 2665 | 2665 | 2665 | 2665 | 40 |
| 339 | 20231027 | 134400 | 1076715355 | 2665 | 2655 | 2665 | 2655 | 212 |
| 340 | 20231027 | 134300 | 1076150385 | 2665 | 2660 | 2665 | 2660 | 464 |
| 341 | 20231027 | 134200 | 1074916140 | 2660 | 2650 | 2660 | 2650 | 351 |
| 342 | 20231027 | 134100 | 1073982490 | 2660 | 2660 | 2660 | 2650 | 404 |
| 343 | 20231027 | 134000 | 1072907865 | 2660 | 2660 | 2660 | 2660 | 307 |
| 344 | 20231027 | 133900 | 1072091245 | 2655 | 2650 | 2655 | 2650 | 3099 |
| 345 | 20231027 | 133800 | 1063877850 | 2650 | 2655 | 2655 | 2650 | 70 |
| 346 | 20231027 | 133700 | 1063692225 | 2650 | 2650 | 2650 | 2650 | 9 |
| 347 | 20231027 | 133600 | 1063668375 | 2660 | 2650 | 2660 | 2650 | 1084 |
| 348 | 20231027 | 133500 | 1060794695 | 2655 | 2645 | 2655 | 2645 | 416 |
| 349 | 20231027 | 133400 | 1059692865 | 2645 | 2645 | 2645 | 2645 | 6 |
| 350 | 20231027 | 133300 | 1059676995 | 2645 | 2640 | 2645 | 2640 | 213 |
| 351 | 20231027 | 133200 | 1059114425 | 2640 | 2635 | 2640 | 2630 | 224 |
| 352 | 20231027 | 133100 | 1058525205 | 2635 | 2640 | 2640 | 2635 | 12 |
| 353 | 20231027 | 133000 | 1058493530 | 2640 | 2640 | 2640 | 2635 | 35 |
| 354 | 20231027 | 132900 | 1058401135 | 2635 | 2635 | 2635 | 2635 | 501 |
| 355 | 20231027 | 132800 | 1057081000 | 2635 | 2635 | 2635 | 2635 | 499 |
| 356 | 20231027 | 132700 | 1055766135 | 2645 | 2645 | 2645 | 2645 | 31 |
| 357 | 20231027 | 132600 | 1055684140 | 2645 | 2645 | 2645 | 2645 | 0 |
| 358 | 20231027 | 132500 | 1055684140 | 2645 | 2645 | 2645 | 2645 | 2 |
| 359 | 20231027 | 132400 | 1055678850 | 2630 | 2635 | 2635 | 2630 | 5500 |
| 360 | 20231027 | 132300 | 1041208795 | 2645 | 2645 | 2645 | 2645 | 2 |
| 361 | 20231027 | 132200 | 1041203505 | 2645 | 2645 | 2645 | 2645 | 0 |
| 362 | 20231027 | 132100 | 1041203505 | 2645 | 2645 | 2645 | 2645 | 4 |
| 363 | 20231027 | 132000 | 1041192925 | 2630 | 2635 | 2645 | 2630 | 1707 |
| 364 | 20231027 | 131900 | 1036698860 | 2635 | 2635 | 2635 | 2635 | 501 |
| 365 | 20231027 | 131800 | 1035378725 | 2635 | 2635 | 2650 | 2635 | 793 |
| 366 | 20231027 | 131700 | 1033289155 | 2635 | 2650 | 2650 | 2635 | 6848 |
| 367 | 20231027 | 131600 | 1015212535 | 2645 | 2645 | 2645 | 2645 | 5830 |
| 368 | 20231027 | 131500 | 999792185 | 2650 | 2650 | 2650 | 2650 | 93 |
| 369 | 20231027 | 131400 | 999545735 | 2655 | 2660 | 2660 | 2650 | 2480 |
| 370 | 20231027 | 131300 | 992969760 | 2660 | 2665 | 2665 | 2660 | 44 |
| 371 | 20231027 | 131200 | 992852670 | 2665 | 2665 | 2665 | 2665 | 18 |
| 372 | 20231027 | 131100 | 992804700 | 2665 | 2660 | 2670 | 2660 | 228 |
| 373 | 20231027 | 131000 | 992197200 | 2655 | 2655 | 2655 | 2655 | 402 |
| 374 | 20231027 | 130900 | 991129890 | 2650 | 2655 | 2655 | 2650 | 263 |
| 375 | 20231027 | 130800 | 990432675 | 2660 | 2660 | 2660 | 2660 | 83 |
| 376 | 20231027 | 130700 | 990211895 | 2655 | 2655 | 2655 | 2655 | 526 |
| 377 | 20231027 | 130600 | 988815365 | 2645 | 2645 | 2655 | 2645 | 1866 |
| 378 | 20231027 | 130500 | 983879685 | 2645 | 2645 | 2645 | 2645 | 890 |
| 379 | 20231027 | 130400 | 981525635 | 2650 | 2650 | 2655 | 2650 | 701 |
| 380 | 20231027 | 130300 | 979667955 | 2650 | 2645 | 2650 | 2645 | 3922 |
| 381 | 20231027 | 130200 | 969279155 | 2650 | 2650 | 2650 | 2650 | 0 |
| 382 | 20231027 | 130100 | 969279155 | 2650 | 2650 | 2650 | 2645 | 13 |
| 383 | 20231027 | 130000 | 969244710 | 2650 | 2650 | 2650 | 2650 | 27 |
| 384 | 20231027 | 125900 | 969173160 | 2650 | 2650 | 2650 | 2650 | 183 |
| 385 | 20231027 | 125800 | 968688210 | 2655 | 2650 | 2655 | 2650 | 1131 |
| 386 | 20231027 | 125700 | 965691055 | 2650 | 2650 | 2650 | 2650 | 24 |
| 387 | 20231027 | 125600 | 965627455 | 2650 | 2650 | 2655 | 2650 | 4627 |
| 388 | 20231027 | 125500 | 953365900 | 2655 | 2655 | 2655 | 2655 | 47 |
| 389 | 20231027 | 125400 | 953241115 | 2660 | 2655 | 2660 | 2650 | 755 |
| 390 | 20231027 | 125300 | 951238090 | 2655 | 2655 | 2655 | 2655 | 537 |
| 391 | 20231027 | 125200 | 949812355 | 2655 | 2660 | 2660 | 2655 | 1497 |
| 392 | 20231027 | 125100 | 945837575 | 2665 | 2665 | 2665 | 2665 | 41 |
| 393 | 20231027 | 125000 | 945728310 | 2660 | 2660 | 2660 | 2660 | 220 |
| 394 | 20231027 | 124900 | 945143110 | 2660 | 2660 | 2660 | 2660 | 581 |
| 395 | 20231027 | 124800 | 943597650 | 2660 | 2665 | 2665 | 2660 | 1305 |
| 396 | 20231027 | 124700 | 940126300 | 2660 | 2660 | 2665 | 2660 | 3580 |
| 397 | 20231027 | 124600 | 930603350 | 2660 | 2675 | 2675 | 2660 | 1169 |
| 398 | 20231027 | 124500 | 927489455 | 2675 | 2670 | 2675 | 2670 | 8 |
| 399 | 20231027 | 124400 | 927468090 | 2665 | 2670 | 2670 | 2665 | 701 |
| 400 | 20231027 | 124300 | 925598920 | 2675 | 2675 | 2675 | 2675 | 3 |
| 401 | 20231027 | 124200 | 925590895 | 2675 | 2670 | 2675 | 2665 | 3369 |
| 402 | 20231027 | 124100 | 916600340 | 2670 | 2670 | 2675 | 2670 | 1046 |
| 403 | 20231027 | 124000 | 913807170 | 2670 | 2670 | 2670 | 2670 | 510 |
| 404 | 20231027 | 123900 | 912445470 | 2670 | 2670 | 2670 | 2670 | 453 |
| 405 | 20231027 | 123800 | 911235960 | 2670 | 2675 | 2680 | 2670 | 204 |
| 406 | 20231027 | 123700 | 910689355 | 2680 | 2680 | 2680 | 2680 | 30 |
| 407 | 20231027 | 123600 | 910608955 | 2670 | 2680 | 2680 | 2670 | 1273 |
| 408 | 20231027 | 123500 | 907207315 | 2680 | 2680 | 2680 | 2680 | 1 |
| 409 | 20231027 | 123400 | 907204635 | 2670 | 2675 | 2675 | 2670 | 5020 |
| 410 | 20231027 | 123300 | 893788305 | 2675 | 2675 | 2675 | 2675 | 0 |
| 411 | 20231027 | 123200 | 893788305 | 2675 | 2675 | 2675 | 2675 | 0 |
| 412 | 20231027 | 123100 | 893788305 | 2675 | 2680 | 2680 | 2675 | 912 |
| 413 | 20231027 | 123000 | 891348500 | 2680 | 2680 | 2680 | 2680 | 5100 |
| 414 | 20231027 | 122900 | 877680500 | 2690 | 2690 | 2690 | 2690 | 0 |
| 415 | 20231027 | 122800 | 877680500 | 2690 | 2690 | 2690 | 2690 | 50 |
| 416 | 20231027 | 122700 | 877546000 | 2690 | 2690 | 2690 | 2690 | 0 |
| 417 | 20231027 | 122600 | 877546000 | 2690 | 2690 | 2690 | 2690 | 3 |
| 418 | 20231027 | 122500 | 877537930 | 2675 | 2680 | 2680 | 2675 | 70 |
| 419 | 20231027 | 122400 | 877350580 | 2685 | 2675 | 2685 | 2675 | 443 |
| 420 | 20231027 | 122300 | 876163125 | 2675 | 2680 | 2680 | 2675 | 102 |
| 421 | 20231027 | 122200 | 875889770 | 2685 | 2685 | 2685 | 2685 | 5 |
| 422 | 20231027 | 122100 | 875876345 | 2680 | 2680 | 2680 | 2680 | 0 |
| 423 | 20231027 | 122000 | 875876345 | 2680 | 2680 | 2680 | 2680 | 100 |
| 424 | 20231027 | 121900 | 875608345 | 2680 | 2680 | 2680 | 2680 | 1301 |
| 425 | 20231027 | 121800 | 872121665 | 2685 | 2695 | 2695 | 2685 | 45 |
| 426 | 20231027 | 121700 | 872000590 | 2695 | 2695 | 2695 | 2695 | 1 |
| 427 | 20231027 | 121600 | 871997895 | 2680 | 2675 | 2695 | 2675 | 1405 |
| 428 | 20231027 | 121500 | 868234480 | 2675 | 2700 | 2700 | 2670 | 13457 |
| 429 | 20231027 | 121400 | 832118445 | 2700 | 2700 | 2700 | 2700 | 539 |
| 430 | 20231027 | 121300 | 830663145 | 2700 | 2700 | 2700 | 2700 | 328 |
| 431 | 20231027 | 121200 | 829777545 | 2700 | 2690 | 2700 | 2690 | 209 |
| 432 | 20231027 | 121100 | 829213255 | 2690 | 2690 | 2690 | 2690 | 8 |
| 433 | 20231027 | 121000 | 829191735 | 2690 | 2695 | 2695 | 2690 | 1553 |
| 434 | 20231027 | 120900 | 825009165 | 2695 | 2695 | 2695 | 2695 | 590 |
| 435 | 20231027 | 120800 | 823419115 | 2700 | 2700 | 2700 | 2700 | 0 |
| 436 | 20231027 | 120700 | 823419115 | 2700 | 2700 | 2700 | 2700 | 115 |
| 437 | 20231027 | 120600 | 823108615 | 2700 | 2705 | 2705 | 2700 | 305 |
| 438 | 20231027 | 120500 | 822285015 | 2710 | 2710 | 2710 | 2710 | 0 |
| 439 | 20231027 | 120400 | 822285015 | 2710 | 2710 | 2710 | 2710 | 100 |
| 440 | 20231027 | 120300 | 822014015 | 2710 | 2710 | 2710 | 2710 | 75 |
| 441 | 20231027 | 120200 | 821810765 | 2710 | 2710 | 2710 | 2710 | 0 |
| 442 | 20231027 | 120100 | 821810765 | 2710 | 2710 | 2710 | 2710 | 2 |
| 443 | 20231027 | 120000 | 821805345 | 2710 | 2705 | 2710 | 2705 | 2500 |
| 444 | 20231027 | 115900 | 815039115 | 2700 | 2700 | 2700 | 2700 | 72 |
| 445 | 20231027 | 115800 | 814844715 | 2695 | 2695 | 2695 | 2695 | 235 |
| 446 | 20231027 | 115700 | 814211390 | 2695 | 2695 | 2695 | 2695 | 0 |
| 447 | 20231027 | 115600 | 814211390 | 2695 | 2700 | 2700 | 2695 | 1453 |
| 448 | 20231027 | 115500 | 810295115 | 2700 | 2700 | 2700 | 2700 | 209 |
| 449 | 20231027 | 115400 | 809730815 | 2705 | 2705 | 2705 | 2705 | 0 |
| 450 | 20231027 | 115300 | 809730815 | 2705 | 2700 | 2705 | 2700 | 520 |
| 451 | 20231027 | 115200 | 808326715 | 2700 | 2700 | 2700 | 2700 | 58 |
| 452 | 20231027 | 115100 | 808170115 | 2700 | 2705 | 2705 | 2700 | 407 |
| 453 | 20231027 | 115000 | 807069215 | 2705 | 2705 | 2705 | 2705 | 101 |
| 454 | 20231027 | 114900 | 806796010 | 2700 | 2700 | 2700 | 2700 | 618 |
| 455 | 20231027 | 114800 | 805127410 | 2700 | 2700 | 2700 | 2700 | 72 |
| 456 | 20231027 | 114700 | 804933010 | 2700 | 2700 | 2700 | 2700 | 50 |
| 457 | 20231027 | 114600 | 804798010 | 2700 | 2705 | 2705 | 2700 | 209 |
| 458 | 20231027 | 114500 | 804233665 | 2705 | 2705 | 2705 | 2705 | 20 |
| 459 | 20231027 | 114400 | 804179565 | 2700 | 2710 | 2710 | 2700 | 630 |
| 460 | 20231027 | 114300 | 802477390 | 2710 | 2710 | 2710 | 2710 | 36 |
| 461 | 20231027 | 114200 | 802379830 | 2710 | 2710 | 2710 | 2710 | 16 |
| 462 | 20231027 | 114100 | 802336470 | 2710 | 2710 | 2710 | 2705 | 701 |
| 463 | 20231027 | 114000 | 800436765 | 2710 | 2705 | 2710 | 2705 | 237 |
| 464 | 20231027 | 113900 | 799794680 | 2710 | 2710 | 2710 | 2700 | 415 |
| 465 | 20231027 | 113800 | 798673960 | 2705 | 2705 | 2710 | 2705 | 112 |
| 466 | 20231027 | 113700 | 798370900 | 2705 | 2705 | 2705 | 2705 | 0 |
| 467 | 20231027 | 113600 | 798370900 | 2705 | 2705 | 2705 | 2705 | 1 |
| 468 | 20231027 | 113500 | 798368195 | 2700 | 2700 | 2700 | 2700 | 841 |
| 469 | 20231027 | 113400 | 796097495 | 2700 | 2700 | 2700 | 2700 | 2510 |
| 470 | 20231027 | 113300 | 789320495 | 2700 | 2700 | 2700 | 2700 | 233 |
| 471 | 20231027 | 113200 | 788691395 | 2700 | 2705 | 2705 | 2700 | 212 |
| 472 | 20231027 | 113100 | 788118980 | 2705 | 2705 | 2710 | 2705 | 139 |
| 473 | 20231027 | 113000 | 787742790 | 2710 | 2710 | 2710 | 2705 | 111 |
| 474 | 20231027 | 112900 | 787442030 | 2705 | 2705 | 2710 | 2705 | 684 |
| 475 | 20231027 | 112800 | 785591560 | 2710 | 2705 | 2715 | 2705 | 118 |
| 476 | 20231027 | 112700 | 785271795 | 2715 | 2705 | 2715 | 2705 | 1521 |
| 477 | 20231027 | 112600 | 781154335 | 2705 | 2705 | 2705 | 2705 | 11 |
| 478 | 20231027 | 112500 | 781124580 | 2705 | 2705 | 2705 | 2705 | 4 |
| 479 | 20231027 | 112400 | 781113760 | 2705 | 2700 | 2705 | 2700 | 161 |
| 480 | 20231027 | 112300 | 780679010 | 2705 | 2705 | 2705 | 2705 | 115 |
| 481 | 20231027 | 112200 | 780367935 | 2705 | 2700 | 2705 | 2700 | 83 |
| 482 | 20231027 | 112100 | 780143470 | 2700 | 2700 | 2700 | 2700 | 209 |
| 483 | 20231027 | 112000 | 779579170 | 2700 | 2700 | 2700 | 2700 | 435 |
| 484 | 20231027 | 111900 | 778404670 | 2700 | 2700 | 2700 | 2700 | 224 |
| 485 | 20231027 | 111800 | 777799870 | 2700 | 2700 | 2700 | 2700 | 183 |
| 486 | 20231027 | 111700 | 777305770 | 2690 | 2700 | 2700 | 2690 | 516 |
| 487 | 20231027 | 111600 | 775912790 | 2700 | 2695 | 2700 | 2695 | 1074 |
| 488 | 20231027 | 111500 | 773015560 | 2695 | 2700 | 2700 | 2695 | 4689 |
| 489 | 20231027 | 111400 | 760358965 | 2700 | 2700 | 2700 | 2700 | 5567 |
| 490 | 20231027 | 111300 | 745328065 | 2700 | 2700 | 2700 | 2700 | 645 |
| 491 | 20231027 | 111200 | 743586565 | 2700 | 2700 | 2700 | 2700 | 1033 |
| 492 | 20231027 | 111100 | 740797465 | 2700 | 2695 | 2700 | 2695 | 346 |
| 493 | 20231027 | 111000 | 739864745 | 2695 | 2695 | 2700 | 2695 | 106 |
| 494 | 20231027 | 110900 | 739579050 | 2695 | 2700 | 2700 | 2695 | 320 |
| 495 | 20231027 | 110800 | 738716095 | 2695 | 2685 | 2695 | 2685 | 1289 |
| 496 | 20231027 | 110700 | 735242540 | 2685 | 2685 | 2685 | 2685 | 0 |
| 497 | 20231027 | 110600 | 735242540 | 2685 | 2685 | 2685 | 2685 | 380 |
| 498 | 20231027 | 110500 | 734222240 | 2685 | 2690 | 2690 | 2685 | 5004 |
| 499 | 20231027 | 110400 | 720786485 | 2690 | 2690 | 2690 | 2690 | 0 |
| 500 | 20231027 | 110300 | 720786485 | 2690 | 2690 | 2690 | 2690 | 365 |
| 501 | 20231027 | 110200 | 719804635 | 2690 | 2690 | 2690 | 2690 | 18 |
| 502 | 20231027 | 110100 | 719756215 | 2680 | 2680 | 2680 | 2680 | 0 |
| 503 | 20231027 | 110000 | 719756215 | 2680 | 2680 | 2680 | 2680 | 0 |
| 504 | 20231027 | 105900 | 719756215 | 2680 | 2680 | 2680 | 2680 | 1245 |
| 505 | 20231027 | 105800 | 716419615 | 2680 | 2690 | 2690 | 2680 | 10154 |
| 506 | 20231027 | 105700 | 689158625 | 2690 | 2690 | 2690 | 2690 | 1186 |
| 507 | 20231027 | 105600 | 685968285 | 2695 | 2690 | 2695 | 2690 | 80 |
| 508 | 20231027 | 105500 | 685752690 | 2695 | 2695 | 2695 | 2695 | 0 |
| 509 | 20231027 | 105400 | 685752690 | 2695 | 2700 | 2700 | 2695 | 731 |
| 510 | 20231027 | 105300 | 683780705 | 2695 | 2700 | 2700 | 2695 | 206 |
| 511 | 20231027 | 105200 | 683224530 | 2700 | 2700 | 2700 | 2700 | 406 |
| 512 | 20231027 | 105100 | 682128330 | 2695 | 2695 | 2695 | 2695 | 451 |
| 513 | 20231027 | 105000 | 680912885 | 2695 | 2695 | 2695 | 2695 | 775 |
| 514 | 20231027 | 104900 | 678824260 | 2695 | 2690 | 2695 | 2690 | 800 |
| 515 | 20231027 | 104800 | 676672255 | 2685 | 2685 | 2685 | 2685 | 2863 |
| 516 | 20231027 | 104700 | 668985100 | 2685 | 2690 | 2690 | 2685 | 556 |
| 517 | 20231027 | 104600 | 667489735 | 2690 | 2690 | 2690 | 2690 | 1209 |
| 518 | 20231027 | 104500 | 664237525 | 2690 | 2695 | 2695 | 2690 | 1409 |
| 519 | 20231027 | 104400 | 660440770 | 2695 | 2690 | 2695 | 2690 | 831 |
| 520 | 20231027 | 104300 | 658205015 | 2690 | 2690 | 2690 | 2690 | 461 |
| 521 | 20231027 | 104200 | 656964925 | 2685 | 2685 | 2685 | 2685 | 298 |
| 522 | 20231027 | 104100 | 656164795 | 2685 | 2670 | 2685 | 2670 | 987 |
| 523 | 20231027 | 104000 | 653516760 | 2680 | 2675 | 2680 | 2675 | 842 |
| 524 | 20231027 | 103900 | 651262905 | 2675 | 2670 | 2675 | 2670 | 609 |
| 525 | 20231027 | 103800 | 649634335 | 2675 | 2675 | 2675 | 2675 | 100 |
| 526 | 20231027 | 103700 | 649366835 | 2675 | 2675 | 2675 | 2670 | 230 |
| 527 | 20231027 | 103600 | 648752630 | 2675 | 2670 | 2675 | 2670 | 282 |
| 528 | 20231027 | 103500 | 647999645 | 2670 | 2660 | 2670 | 2660 | 830 |
| 529 | 20231027 | 103400 | 645788690 | 2665 | 2665 | 2665 | 2665 | 50 |
| 530 | 20231027 | 103300 | 645655440 | 2655 | 2655 | 2655 | 2655 | 249 |
| 531 | 20231027 | 103200 | 644994345 | 2660 | 2660 | 2660 | 2660 | 65 |
| 532 | 20231027 | 103100 | 644821445 | 2670 | 2670 | 2670 | 2670 | 1 |
| 533 | 20231027 | 103000 | 644818775 | 2670 | 2670 | 2670 | 2665 | 5154 |
| 534 | 20231027 | 102900 | 631080350 | 2670 | 2665 | 2670 | 2665 | 1102 |
| 535 | 20231027 | 102800 | 628140275 | 2665 | 2660 | 2665 | 2660 | 235 |
| 536 | 20231027 | 102700 | 627514010 | 2660 | 2660 | 2665 | 2660 | 2069 |
| 537 | 20231027 | 102600 | 622005260 | 2660 | 2660 | 2665 | 2660 | 1237 |
| 538 | 20231027 | 102500 | 618714715 | 2660 | 2670 | 2670 | 2660 | 688 |
| 539 | 20231027 | 102400 | 616877855 | 2670 | 2665 | 2670 | 2665 | 194 |
| 540 | 20231027 | 102300 | 616360330 | 2675 | 2670 | 2675 | 2670 | 2478 |
| 541 | 20231027 | 102200 | 609743820 | 2670 | 2665 | 2675 | 2665 | 2867 |
| 542 | 20231027 | 102100 | 602090880 | 2665 | 2645 | 2665 | 2645 | 7527 |
| 543 | 20231027 | 102000 | 582139510 | 2650 | 2645 | 2650 | 2645 | 206 |
| 544 | 20231027 | 101900 | 581593640 | 2645 | 2645 | 2645 | 2645 | 834 |
| 545 | 20231027 | 101800 | 579387710 | 2650 | 2650 | 2650 | 2645 | 825 |
| 546 | 20231027 | 101700 | 577205190 | 2645 | 2645 | 2645 | 2645 | 444 |
| 547 | 20231027 | 101600 | 576030810 | 2645 | 2645 | 2645 | 2630 | 2387 |
| 548 | 20231027 | 101500 | 569729170 | 2645 | 2640 | 2645 | 2635 | 1091 |
| 549 | 20231027 | 101400 | 566850105 | 2640 | 2640 | 2640 | 2640 | 353 |
| 550 | 20231027 | 101300 | 565918185 | 2635 | 2635 | 2635 | 2635 | 300 |
| 551 | 20231027 | 101200 | 565127685 | 2635 | 2625 | 2640 | 2625 | 359 |
| 552 | 20231027 | 101100 | 564181895 | 2640 | 2645 | 2645 | 2635 | 1565 |
| 553 | 20231027 | 101000 | 560056565 | 2645 | 2635 | 2645 | 2625 | 1729 |
| 554 | 20231027 | 100900 | 555510055 | 2635 | 2625 | 2635 | 2625 | 2177 |
| 555 | 20231027 | 100800 | 549789295 | 2615 | 2615 | 2615 | 2615 | 280 |
| 556 | 20231027 | 100700 | 549057095 | 2625 | 2620 | 2625 | 2610 | 5022 |
| 557 | 20231027 | 100600 | 535900575 | 2610 | 2615 | 2620 | 2610 | 803 |
| 558 | 20231027 | 100500 | 533803730 | 2610 | 2615 | 2620 | 2610 | 1689 |
| 559 | 20231027 | 100400 | 529383440 | 2600 | 2605 | 2610 | 2600 | 1929 |
| 560 | 20231027 | 100300 | 524355120 | 2605 | 2615 | 2615 | 2605 | 384 |
| 561 | 20231027 | 100200 | 523353960 | 2615 | 2610 | 2615 | 2610 | 928 |
| 562 | 20231027 | 100100 | 520930045 | 2610 | 2610 | 2610 | 2610 | 602 |
| 563 | 20231027 | 100000 | 519358825 | 2610 | 2615 | 2620 | 2605 | 2983 |
| 564 | 20231027 | 095900 | 511582835 | 2615 | 2610 | 2620 | 2610 | 372 |
| 565 | 20231027 | 095800 | 510609630 | 2610 | 2615 | 2615 | 2605 | 611 |
| 566 | 20231027 | 095700 | 509014460 | 2615 | 2615 | 2615 | 2610 | 131 |
| 567 | 20231027 | 095600 | 508672445 | 2615 | 2620 | 2625 | 2605 | 2781 |
| 568 | 20231027 | 095500 | 501415930 | 2625 | 2620 | 2625 | 2615 | 1101 |
| 569 | 20231027 | 095400 | 498532450 | 2625 | 2625 | 2625 | 2625 | 590 |
| 570 | 20231027 | 095300 | 496983700 | 2625 | 2630 | 2630 | 2625 | 63 |
| 571 | 20231027 | 095200 | 496818190 | 2620 | 2630 | 2630 | 2620 | 408 |
| 572 | 20231027 | 095100 | 495745170 | 2630 | 2630 | 2630 | 2625 | 527 |
| 573 | 20231027 | 095000 | 494361785 | 2625 | 2625 | 2630 | 2620 | 4821 |
| 574 | 20231027 | 094900 | 481698845 | 2625 | 2610 | 2625 | 2605 | 1384 |
| 575 | 20231027 | 094800 | 478075695 | 2610 | 2620 | 2625 | 2605 | 12388 |
| 576 | 20231027 | 094700 | 445788035 | 2620 | 2625 | 2625 | 2620 | 1270 |
| 577 | 20231027 | 094600 | 442459730 | 2625 | 2615 | 2630 | 2615 | 1977 |
| 578 | 20231027 | 094500 | 437280380 | 2620 | 2620 | 2620 | 2615 | 328 |
| 579 | 20231027 | 094400 | 436422355 | 2610 | 2615 | 2625 | 2600 | 11608 |
| 580 | 20231027 | 094300 | 406164715 | 2615 | 2625 | 2625 | 2615 | 3576 |
| 581 | 20231027 | 094200 | 396812655 | 2615 | 2630 | 2630 | 2615 | 1431 |
| 582 | 20231027 | 094100 | 393065510 | 2630 | 2635 | 2635 | 2630 | 151 |
| 583 | 20231027 | 094000 | 392668130 | 2635 | 2620 | 2635 | 2610 | 5003 |
| 584 | 20231027 | 093900 | 379585890 | 2610 | 2630 | 2630 | 2610 | 3275 |
| 585 | 20231027 | 093800 | 371023305 | 2620 | 2625 | 2630 | 2620 | 2844 |
| 586 | 20231027 | 093700 | 363562305 | 2630 | 2640 | 2640 | 2630 | 4569 |
| 587 | 20231027 | 093600 | 351533005 | 2650 | 2640 | 2650 | 2640 | 226 |
| 588 | 20231027 | 093500 | 350936335 | 2650 | 2640 | 2650 | 2640 | 106 |
| 589 | 20231027 | 093400 | 350656425 | 2645 | 2645 | 2650 | 2645 | 2268 |
| 590 | 20231027 | 093300 | 344657560 | 2645 | 2650 | 2655 | 2645 | 1931 |
| 591 | 20231027 | 093200 | 339541155 | 2655 | 2650 | 2655 | 2650 | 286 |
| 592 | 20231027 | 093100 | 338783115 | 2650 | 2645 | 2650 | 2635 | 3058 |
| 593 | 20231027 | 093000 | 330719470 | 2640 | 2640 | 2650 | 2640 | 2137 |
| 594 | 20231027 | 092900 | 325072400 | 2645 | 2650 | 2650 | 2640 | 2121 |
| 595 | 20231027 | 092800 | 319462350 | 2650 | 2670 | 2670 | 2650 | 3241 |
| 596 | 20231027 | 092700 | 310864670 | 2660 | 2670 | 2670 | 2660 | 12544 |
| 597 | 20231027 | 092600 | 277442980 | 2665 | 2670 | 2670 | 2660 | 5362 |
| 598 | 20231027 | 092500 | 263145405 | 2675 | 2675 | 2675 | 2675 | 95 |
| 599 | 20231027 | 092400 | 262891280 | 2675 | 2675 | 2675 | 2665 | 3509 |
| 600 | 20231027 | 092300 | 253531255 | 2675 | 2670 | 2675 | 2670 | 436 |
| 601 | 20231027 | 092200 | 252365055 | 2675 | 2670 | 2675 | 2665 | 2315 |
| 602 | 20231027 | 092100 | 246184495 | 2670 | 2670 | 2675 | 2670 | 1001 |
| 603 | 20231027 | 092000 | 243510825 | 2665 | 2670 | 2680 | 2665 | 2109 |
| 604 | 20231027 | 091900 | 237881990 | 2680 | 2670 | 2680 | 2670 | 2920 |
| 605 | 20231027 | 091800 | 230077730 | 2680 | 2670 | 2680 | 2665 | 556 |
| 606 | 20231027 | 091700 | 228595350 | 2680 | 2685 | 2685 | 2665 | 3056 |
| 607 | 20231027 | 091600 | 220411325 | 2665 | 2685 | 2685 | 2665 | 2020 |
| 608 | 20231027 | 091500 | 215012455 | 2685 | 2675 | 2685 | 2665 | 602 |
| 609 | 20231027 | 091400 | 213407105 | 2685 | 2665 | 2685 | 2665 | 1993 |
| 610 | 20231027 | 091300 | 208080535 | 2665 | 2675 | 2675 | 2660 | 3016 |
| 611 | 20231027 | 091200 | 200036285 | 2675 | 2675 | 2685 | 2670 | 1074 |
| 612 | 20231027 | 091100 | 197163630 | 2685 | 2680 | 2685 | 2675 | 654 |
| 613 | 20231027 | 091000 | 195408905 | 2685 | 2680 | 2685 | 2675 | 1286 |
| 614 | 20231027 | 090900 | 191963790 | 2680 | 2670 | 2685 | 2670 | 806 |
| 615 | 20231027 | 090800 | 189811110 | 2685 | 2670 | 2685 | 2665 | 3852 |
| 616 | 20231027 | 090700 | 179523285 | 2680 | 2695 | 2695 | 2665 | 3804 |
| 617 | 20231027 | 090600 | 169337425 | 2695 | 2690 | 2695 | 2675 | 5827 |
| 618 | 20231027 | 090500 | 153698550 | 2700 | 2700 | 2700 | 2685 | 1241 |
| 619 | 20231027 | 090400 | 150358350 | 2685 | 2690 | 2700 | 2680 | 7326 |
| 620 | 20231027 | 090300 | 130710400 | 2700 | 2720 | 2720 | 2685 | 12507 |
| 621 | 20231027 | 090200 | 96818625 | 2720 | 2725 | 2730 | 2710 | 1804 |
| 622 | 20231027 | 090100 | 91911425 | 2725 | 2700 | 2725 | 2700 | 6069 |
| 623 | 20231027 | 090000 | 75444555 | 2695 | 2680 | 2710 | 2680 | 28072 |