31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 192900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 3 | 20231027 | 192800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20231027 | 192700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20231027 | 192600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20231027 | 192500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20231027 | 192400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20231027 | 192300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20231027 | 192200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20231027 | 192100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20231027 | 192000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20231027 | 191900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20231027 | 191800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20231027 | 191700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20231027 | 191600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20231027 | 191500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20231027 | 191400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20231027 | 191300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20231027 | 191200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20231027 | 191100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20231027 | 191000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20231027 | 190900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20231027 | 190800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20231027 | 190700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20231027 | 190600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20231027 | 190500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20231027 | 190400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20231027 | 190300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20231027 | 190200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20231027 | 190100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20231027 | 190000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20231027 | 185900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 33 | 20231027 | 185800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20231027 | 185700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20231027 | 185600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20231027 | 185500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20231027 | 185400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20231027 | 185300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20231027 | 185200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20231027 | 185100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20231027 | 185000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20231027 | 184900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20231027 | 184800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20231027 | 184700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20231027 | 184600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20231027 | 184500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20231027 | 184400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20231027 | 184300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20231027 | 184200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20231027 | 184100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20231027 | 184000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20231027 | 183900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20231027 | 183800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20231027 | 183700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20231027 | 183600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20231027 | 183500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20231027 | 183400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20231027 | 183300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20231027 | 183200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20231027 | 183100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20231027 | 183000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20231027 | 182900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 63 | 20231027 | 182800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20231027 | 182700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20231027 | 182600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20231027 | 182500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20231027 | 182400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20231027 | 182300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20231027 | 182200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20231027 | 182100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20231027 | 182000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20231027 | 181900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20231027 | 181800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20231027 | 181700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20231027 | 181600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20231027 | 181500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20231027 | 181400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20231027 | 181300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20231027 | 181200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20231027 | 181100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20231027 | 181000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20231027 | 180900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20231027 | 180800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20231027 | 180700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20231027 | 180600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20231027 | 180500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20231027 | 180400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20231027 | 180300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20231027 | 180200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20231027 | 180100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20231027 | 180000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20231027 | 175900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 93 | 20231027 | 175800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20231027 | 175700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20231027 | 175600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20231027 | 175500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20231027 | 175400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20231027 | 175300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20231027 | 175200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20231027 | 175100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20231027 | 175000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20231027 | 174900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20231027 | 174800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20231027 | 174700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20231027 | 174600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20231027 | 174500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20231027 | 174400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20231027 | 174300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20231027 | 174200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20231027 | 174100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20231027 | 174000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20231027 | 173900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20231027 | 173800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20231027 | 173700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20231027 | 173600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20231027 | 173500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20231027 | 173400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20231027 | 173300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20231027 | 173200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20231027 | 173100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20231027 | 173000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20231027 | 172900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 123 | 20231027 | 172800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20231027 | 172700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20231027 | 172600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20231027 | 172500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20231027 | 172400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20231027 | 172300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20231027 | 172200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20231027 | 172100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20231027 | 172000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20231027 | 171900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20231027 | 171800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20231027 | 171700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20231027 | 171600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20231027 | 171500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20231027 | 171400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20231027 | 171300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20231027 | 171200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20231027 | 171100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20231027 | 171000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20231027 | 170900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20231027 | 170800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20231027 | 170700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20231027 | 170600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20231027 | 170500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20231027 | 170400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20231027 | 170300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20231027 | 170200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20231027 | 170100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20231027 | 170000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20231027 | 165900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 153 | 20231027 | 165800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20231027 | 165700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20231027 | 165600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20231027 | 165500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20231027 | 165400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20231027 | 165300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20231027 | 165200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20231027 | 165100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20231027 | 165000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20231027 | 164900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20231027 | 164800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20231027 | 164700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20231027 | 164600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20231027 | 164500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20231027 | 164400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20231027 | 164300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20231027 | 164200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20231027 | 164100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20231027 | 164000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20231027 | 163900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20231027 | 163800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20231027 | 163700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20231027 | 163600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20231027 | 163500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20231027 | 163400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20231027 | 163300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20231027 | 163200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20231027 | 163100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20231027 | 163000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20231027 | 162900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 183 | 20231027 | 162800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20231027 | 162700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20231027 | 162600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20231027 | 162500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20231027 | 162400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20231027 | 162300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20231027 | 162200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20231027 | 162100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20231027 | 162000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20231027 | 161900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20231027 | 161800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 194 | 20231027 | 161700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 195 | 20231027 | 161600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 196 | 20231027 | 161500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 197 | 20231027 | 161400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 198 | 20231027 | 161300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 199 | 20231027 | 161200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 200 | 20231027 | 161100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 201 | 20231027 | 161000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 202 | 20231027 | 160900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 203 | 20231027 | 160800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 204 | 20231027 | 160700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 205 | 20231027 | 160600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 206 | 20231027 | 160500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 207 | 20231027 | 160400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 208 | 20231027 | 160300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 209 | 20231027 | 160200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 210 | 20231027 | 160100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 211 | 20231027 | 160000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 212 | 20231027 | 155900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 213 | 20231027 | 155800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 214 | 20231027 | 155700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 215 | 20231027 | 155600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 216 | 20231027 | 155500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 217 | 20231027 | 155400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 218 | 20231027 | 155300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 219 | 20231027 | 155200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 220 | 20231027 | 155100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 221 | 20231027 | 155000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 222 | 20231027 | 154900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 223 | 20231027 | 154800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 224 | 20231027 | 154700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 225 | 20231027 | 154600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 226 | 20231027 | 154500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 227 | 20231027 | 154400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 228 | 20231027 | 154300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 229 | 20231027 | 154200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 230 | 20231027 | 154100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 231 | 20231027 | 154000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 232 | 20231027 | 153900 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 233 | 20231027 | 153800 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 234 | 20231027 | 153700 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 235 | 20231027 | 153600 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 236 | 20231027 | 153500 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 237 | 20231027 | 153400 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 238 | 20231027 | 153300 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 239 | 20231027 | 153200 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 240 | 20231027 | 153100 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 0 |
| 241 | 20231027 | 153000 | 3341275705 | 3705 | 3705 | 3705 | 3705 | 7239 |
| 242 | 20231027 | 152900 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 243 | 20231027 | 152800 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 244 | 20231027 | 152700 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 245 | 20231027 | 152600 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 246 | 20231027 | 152500 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 247 | 20231027 | 152400 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 248 | 20231027 | 152300 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 249 | 20231027 | 152200 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 250 | 20231027 | 152100 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 251 | 20231027 | 152000 | 3314455210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 252 | 20231027 | 151900 | 3314455210 | 3715 | 3705 | 3715 | 3705 | 31 |
| 253 | 20231027 | 151800 | 3314340105 | 3705 | 3715 | 3715 | 3705 | 1007 |
| 254 | 20231027 | 151700 | 3310605670 | 3720 | 3720 | 3720 | 3720 | 1544 |
| 255 | 20231027 | 151600 | 3304861990 | 3725 | 3730 | 3730 | 3715 | 3022 |
| 256 | 20231027 | 151500 | 3293623645 | 3735 | 3735 | 3735 | 3735 | 986 |
| 257 | 20231027 | 151400 | 3289940935 | 3735 | 3735 | 3735 | 3735 | 3 |
| 258 | 20231027 | 151300 | 3289929730 | 3730 | 3730 | 3730 | 3730 | 4 |
| 259 | 20231027 | 151200 | 3289914810 | 3730 | 3730 | 3730 | 3730 | 353 |
| 260 | 20231027 | 151100 | 3288598120 | 3740 | 3725 | 3740 | 3725 | 1062 |
| 261 | 20231027 | 151000 | 3284642155 | 3740 | 3725 | 3740 | 3725 | 4 |
| 262 | 20231027 | 150900 | 3284627240 | 3725 | 3725 | 3725 | 3725 | 4 |
| 263 | 20231027 | 150800 | 3284612340 | 3725 | 3740 | 3740 | 3725 | 107 |
| 264 | 20231027 | 150700 | 3284213720 | 3740 | 3735 | 3740 | 3725 | 1083 |
| 265 | 20231027 | 150600 | 3280165150 | 3720 | 3735 | 3735 | 3720 | 942 |
| 266 | 20231027 | 150500 | 3276654770 | 3730 | 3730 | 3730 | 3730 | 3 |
| 267 | 20231027 | 150400 | 3276643580 | 3730 | 3720 | 3730 | 3720 | 2899 |
| 268 | 20231027 | 150300 | 3265838515 | 3725 | 3730 | 3735 | 3700 | 14279 |
| 269 | 20231027 | 150200 | 3212875510 | 3730 | 3720 | 3730 | 3715 | 1650 |
| 270 | 20231027 | 150100 | 3206728180 | 3720 | 3715 | 3725 | 3715 | 3618 |
| 271 | 20231027 | 150000 | 3193284290 | 3715 | 3725 | 3725 | 3715 | 1507 |
| 272 | 20231027 | 145900 | 3187682415 | 3715 | 3725 | 3725 | 3715 | 557 |
| 273 | 20231027 | 145800 | 3185607625 | 3725 | 3740 | 3740 | 3720 | 3175 |
| 274 | 20231027 | 145700 | 3173788085 | 3730 | 3730 | 3730 | 3730 | 3 |
| 275 | 20231027 | 145600 | 3173776895 | 3730 | 3740 | 3740 | 3730 | 5473 |
| 276 | 20231027 | 145500 | 3153338740 | 3745 | 3755 | 3760 | 3745 | 14113 |
| 277 | 20231027 | 145400 | 3100461880 | 3755 | 3755 | 3755 | 3750 | 772 |
| 278 | 20231027 | 145300 | 3097563035 | 3760 | 3755 | 3760 | 3750 | 307 |
| 279 | 20231027 | 145200 | 3096410255 | 3755 | 3755 | 3755 | 3755 | 3 |
| 280 | 20231027 | 145100 | 3096398990 | 3755 | 3755 | 3755 | 3755 | 206 |
| 281 | 20231027 | 145000 | 3095625460 | 3755 | 3755 | 3760 | 3755 | 205 |
| 282 | 20231027 | 144900 | 3094855360 | 3755 | 3755 | 3755 | 3745 | 2914 |
| 283 | 20231027 | 144800 | 3083928270 | 3755 | 3755 | 3755 | 3755 | 218 |
| 284 | 20231027 | 144700 | 3083109680 | 3760 | 3750 | 3760 | 3750 | 326 |
| 285 | 20231027 | 144600 | 3081884080 | 3750 | 3750 | 3750 | 3750 | 5 |
| 286 | 20231027 | 144500 | 3081865330 | 3755 | 3755 | 3755 | 3755 | 59 |
| 287 | 20231027 | 144400 | 3081643785 | 3755 | 3750 | 3755 | 3750 | 755 |
| 288 | 20231027 | 144300 | 3078808780 | 3750 | 3750 | 3750 | 3750 | 5 |
| 289 | 20231027 | 144200 | 3078790030 | 3750 | 3755 | 3755 | 3750 | 152 |
| 290 | 20231027 | 144100 | 3078219285 | 3750 | 3750 | 3750 | 3750 | 4 |
| 291 | 20231027 | 144000 | 3078204285 | 3750 | 3750 | 3750 | 3750 | 10 |
| 292 | 20231027 | 143900 | 3078166785 | 3760 | 3750 | 3760 | 3750 | 204 |
| 293 | 20231027 | 143800 | 3077399785 | 3750 | 3760 | 3760 | 3750 | 19 |
| 294 | 20231027 | 143700 | 3077328375 | 3750 | 3745 | 3750 | 3745 | 1165 |
| 295 | 20231027 | 143600 | 3072959640 | 3745 | 3750 | 3750 | 3745 | 77 |
| 296 | 20231027 | 143500 | 3072670940 | 3750 | 3750 | 3750 | 3750 | 503 |
| 297 | 20231027 | 143400 | 3070784690 | 3750 | 3750 | 3750 | 3750 | 3 |
| 298 | 20231027 | 143300 | 3070773440 | 3755 | 3755 | 3755 | 3755 | 25 |
| 299 | 20231027 | 143200 | 3070679565 | 3755 | 3755 | 3755 | 3755 | 3 |
| 300 | 20231027 | 143100 | 3070668300 | 3760 | 3755 | 3760 | 3755 | 388 |
| 301 | 20231027 | 143000 | 3069210865 | 3755 | 3760 | 3760 | 3755 | 675 |
| 302 | 20231027 | 142900 | 3066672890 | 3760 | 3760 | 3760 | 3760 | 4 |
| 303 | 20231027 | 142800 | 3066657850 | 3760 | 3745 | 3760 | 3745 | 1049 |
| 304 | 20231027 | 142700 | 3062715080 | 3745 | 3745 | 3745 | 3745 | 3 |
| 305 | 20231027 | 142600 | 3062703845 | 3745 | 3745 | 3750 | 3745 | 167 |
| 306 | 20231027 | 142500 | 3062077630 | 3745 | 3755 | 3755 | 3745 | 369 |
| 307 | 20231027 | 142400 | 3060695355 | 3755 | 3760 | 3760 | 3755 | 1230 |
| 308 | 20231027 | 142300 | 3056071575 | 3760 | 3760 | 3760 | 3760 | 3 |
| 309 | 20231027 | 142200 | 3056060295 | 3760 | 3760 | 3760 | 3760 | 233 |
| 310 | 20231027 | 142100 | 3055184215 | 3760 | 3760 | 3760 | 3755 | 1535 |
| 311 | 20231027 | 142000 | 3049412630 | 3760 | 3765 | 3765 | 3760 | 4003 |
| 312 | 20231027 | 141900 | 3034353815 | 3765 | 3775 | 3775 | 3765 | 729 |
| 313 | 20231027 | 141800 | 3031607015 | 3775 | 3775 | 3775 | 3770 | 151 |
| 314 | 20231027 | 141700 | 3031037005 | 3775 | 3775 | 3775 | 3775 | 31 |
| 315 | 20231027 | 141600 | 3030919980 | 3770 | 3770 | 3770 | 3770 | 654 |
| 316 | 20231027 | 141500 | 3028454400 | 3770 | 3780 | 3780 | 3770 | 64 |
| 317 | 20231027 | 141400 | 3028212510 | 3770 | 3780 | 3780 | 3770 | 121 |
| 318 | 20231027 | 141300 | 3027756165 | 3780 | 3770 | 3780 | 3770 | 19 |
| 319 | 20231027 | 141200 | 3027684505 | 3770 | 3770 | 3770 | 3770 | 42 |
| 320 | 20231027 | 141100 | 3027526165 | 3770 | 3780 | 3780 | 3770 | 8 |
| 321 | 20231027 | 141000 | 3027495955 | 3770 | 3770 | 3770 | 3770 | 4 |
| 322 | 20231027 | 140900 | 3027480875 | 3770 | 3770 | 3770 | 3770 | 165 |
| 323 | 20231027 | 140800 | 3026858825 | 3770 | 3780 | 3780 | 3765 | 2830 |
| 324 | 20231027 | 140700 | 3016190175 | 3775 | 3775 | 3780 | 3770 | 1979 |
| 325 | 20231027 | 140600 | 3008719460 | 3775 | 3780 | 3780 | 3775 | 21 |
| 326 | 20231027 | 140500 | 3008640100 | 3780 | 3780 | 3780 | 3775 | 1280 |
| 327 | 20231027 | 140400 | 3003801715 | 3780 | 3780 | 3780 | 3780 | 23 |
| 328 | 20231027 | 140300 | 3003714775 | 3780 | 3780 | 3780 | 3780 | 341 |
| 329 | 20231027 | 140200 | 3002425795 | 3780 | 3775 | 3780 | 3775 | 65 |
| 330 | 20231027 | 140100 | 3002180115 | 3775 | 3775 | 3775 | 3775 | 3 |
| 331 | 20231027 | 140000 | 3002168790 | 3775 | 3775 | 3775 | 3775 | 3 |
| 332 | 20231027 | 135900 | 3002157465 | 3780 | 3775 | 3780 | 3775 | 5 |
| 333 | 20231027 | 135800 | 3002138585 | 3775 | 3770 | 3775 | 3770 | 70 |
| 334 | 20231027 | 135700 | 3001874350 | 3770 | 3770 | 3770 | 3770 | 221 |
| 335 | 20231027 | 135600 | 3001041180 | 3775 | 3770 | 3775 | 3770 | 365 |
| 336 | 20231027 | 135500 | 2999664245 | 3770 | 3765 | 3770 | 3765 | 247 |
| 337 | 20231027 | 135400 | 2998733070 | 3765 | 3765 | 3765 | 3765 | 503 |
| 338 | 20231027 | 135300 | 2996839275 | 3770 | 3770 | 3770 | 3770 | 996 |
| 339 | 20231027 | 135200 | 2993084355 | 3770 | 3770 | 3770 | 3770 | 4 |
| 340 | 20231027 | 135100 | 2993069275 | 3765 | 3765 | 3765 | 3765 | 27 |
| 341 | 20231027 | 135000 | 2992967620 | 3765 | 3770 | 3770 | 3765 | 27 |
| 342 | 20231027 | 134900 | 2992865845 | 3765 | 3765 | 3765 | 3765 | 9 |
| 343 | 20231027 | 134800 | 2992831960 | 3765 | 3770 | 3770 | 3765 | 109 |
| 344 | 20231027 | 134700 | 2992421565 | 3770 | 3765 | 3770 | 3765 | 1028 |
| 345 | 20231027 | 134600 | 2988551130 | 3770 | 3765 | 3770 | 3765 | 5 |
| 346 | 20231027 | 134500 | 2988532300 | 3770 | 3770 | 3775 | 3770 | 542 |
| 347 | 20231027 | 134400 | 2986488950 | 3775 | 3780 | 3785 | 3775 | 1096 |
| 348 | 20231027 | 134300 | 2982345850 | 3780 | 3775 | 3780 | 3770 | 2362 |
| 349 | 20231027 | 134200 | 2973420020 | 3770 | 3770 | 3770 | 3770 | 4 |
| 350 | 20231027 | 134100 | 2973404940 | 3770 | 3770 | 3770 | 3765 | 23 |
| 351 | 20231027 | 134000 | 2973318240 | 3770 | 3755 | 3770 | 3755 | 3044 |
| 352 | 20231027 | 133900 | 2961857410 | 3755 | 3755 | 3755 | 3755 | 4 |
| 353 | 20231027 | 133800 | 2961842390 | 3760 | 3760 | 3760 | 3755 | 339 |
| 354 | 20231027 | 133700 | 2960567765 | 3765 | 3755 | 3765 | 3750 | 898 |
| 355 | 20231027 | 133600 | 2957192325 | 3750 | 3745 | 3750 | 3745 | 363 |
| 356 | 20231027 | 133500 | 2955831095 | 3745 | 3745 | 3745 | 3745 | 103 |
| 357 | 20231027 | 133400 | 2955445360 | 3740 | 3755 | 3755 | 3740 | 5 |
| 358 | 20231027 | 133300 | 2955426615 | 3750 | 3740 | 3750 | 3740 | 1654 |
| 359 | 20231027 | 133200 | 2949230785 | 3740 | 3730 | 3740 | 3725 | 1216 |
| 360 | 20231027 | 133100 | 2944684430 | 3730 | 3725 | 3730 | 3725 | 228 |
| 361 | 20231027 | 133000 | 2943834005 | 3720 | 3720 | 3720 | 3720 | 3 |
| 362 | 20231027 | 132900 | 2943822845 | 3720 | 3730 | 3730 | 3720 | 228 |
| 363 | 20231027 | 132800 | 2942973600 | 3725 | 3725 | 3725 | 3725 | 3 |
| 364 | 20231027 | 132700 | 2942962425 | 3725 | 3725 | 3725 | 3725 | 3 |
| 365 | 20231027 | 132600 | 2942951250 | 3730 | 3725 | 3730 | 3725 | 4 |
| 366 | 20231027 | 132500 | 2942936345 | 3730 | 3725 | 3730 | 3725 | 5 |
| 367 | 20231027 | 132400 | 2942917715 | 3725 | 3720 | 3725 | 3720 | 6 |
| 368 | 20231027 | 132300 | 2942895380 | 3725 | 3715 | 3725 | 3715 | 703 |
| 369 | 20231027 | 132200 | 2940283725 | 3715 | 3715 | 3715 | 3715 | 4 |
| 370 | 20231027 | 132100 | 2940268865 | 3715 | 3715 | 3715 | 3715 | 3 |
| 371 | 20231027 | 132000 | 2940257720 | 3715 | 3720 | 3720 | 3710 | 737 |
| 372 | 20231027 | 131900 | 2937516195 | 3710 | 3710 | 3715 | 3705 | 734 |
| 373 | 20231027 | 131800 | 2934789735 | 3710 | 3705 | 3710 | 3705 | 4 |
| 374 | 20231027 | 131700 | 2934774910 | 3715 | 3720 | 3720 | 3715 | 1300 |
| 375 | 20231027 | 131600 | 2929941810 | 3715 | 3715 | 3720 | 3715 | 2131 |
| 376 | 20231027 | 131500 | 2922018830 | 3715 | 3720 | 3720 | 3715 | 243 |
| 377 | 20231027 | 131400 | 2921115545 | 3725 | 3735 | 3735 | 3725 | 2596 |
| 378 | 20231027 | 131300 | 2911429710 | 3735 | 3730 | 3735 | 3730 | 228 |
| 379 | 20231027 | 131200 | 2910578145 | 3740 | 3735 | 3740 | 3730 | 148 |
| 380 | 20231027 | 131100 | 2910024920 | 3735 | 3730 | 3735 | 3730 | 228 |
| 381 | 20231027 | 131000 | 2909173355 | 3730 | 3730 | 3730 | 3730 | 3 |
| 382 | 20231027 | 130900 | 2909162165 | 3730 | 3730 | 3730 | 3730 | 164 |
| 383 | 20231027 | 130800 | 2908550445 | 3730 | 3730 | 3730 | 3730 | 4 |
| 384 | 20231027 | 130700 | 2908535525 | 3730 | 3735 | 3735 | 3730 | 1167 |
| 385 | 20231027 | 130600 | 2904179775 | 3735 | 3735 | 3735 | 3735 | 3 |
| 386 | 20231027 | 130500 | 2904168570 | 3740 | 3730 | 3740 | 3730 | 14 |
| 387 | 20231027 | 130400 | 2904116250 | 3730 | 3730 | 3730 | 3730 | 3 |
| 388 | 20231027 | 130300 | 2904105060 | 3735 | 3730 | 3735 | 3720 | 1712 |
| 389 | 20231027 | 130200 | 2897712160 | 3730 | 3720 | 3730 | 3720 | 9 |
| 390 | 20231027 | 130100 | 2897678630 | 3725 | 3720 | 3725 | 3720 | 378 |
| 391 | 20231027 | 130000 | 2896270595 | 3720 | 3715 | 3720 | 3715 | 69 |
| 392 | 20231027 | 125900 | 2896013930 | 3720 | 3730 | 3730 | 3720 | 1222 |
| 393 | 20231027 | 125800 | 2891456940 | 3730 | 3740 | 3740 | 3725 | 3299 |
| 394 | 20231027 | 125700 | 2879150165 | 3740 | 3735 | 3740 | 3735 | 66 |
| 395 | 20231027 | 125600 | 2878903490 | 3730 | 3730 | 3730 | 3730 | 3 |
| 396 | 20231027 | 125500 | 2878892300 | 3730 | 3730 | 3730 | 3730 | 4 |
| 397 | 20231027 | 125400 | 2878877380 | 3725 | 3715 | 3730 | 3715 | 603 |
| 398 | 20231027 | 125300 | 2876629765 | 3715 | 3715 | 3725 | 3705 | 3135 |
| 399 | 20231027 | 125200 | 2864972535 | 3705 | 3715 | 3715 | 3705 | 1449 |
| 400 | 20231027 | 125100 | 2859596035 | 3715 | 3730 | 3730 | 3700 | 10199 |
| 401 | 20231027 | 125000 | 2821761295 | 3735 | 3740 | 3740 | 3735 | 2712 |
| 402 | 20231027 | 124900 | 2811626475 | 3740 | 3745 | 3750 | 3740 | 3758 |
| 403 | 20231027 | 124800 | 2797541555 | 3740 | 3740 | 3740 | 3740 | 418 |
| 404 | 20231027 | 124700 | 2795978235 | 3740 | 3740 | 3740 | 3740 | 50 |
| 405 | 20231027 | 124600 | 2795791235 | 3740 | 3745 | 3750 | 3740 | 360 |
| 406 | 20231027 | 124500 | 2794443070 | 3745 | 3745 | 3745 | 3740 | 210 |
| 407 | 20231027 | 124400 | 2793657590 | 3750 | 3750 | 3750 | 3750 | 366 |
| 408 | 20231027 | 124300 | 2792285090 | 3750 | 3740 | 3750 | 3740 | 21 |
| 409 | 20231027 | 124200 | 2792206420 | 3740 | 3745 | 3745 | 3740 | 1844 |
| 410 | 20231027 | 124100 | 2785307415 | 3750 | 3775 | 3775 | 3750 | 2278 |
| 411 | 20231027 | 124000 | 2776754115 | 3780 | 3780 | 3785 | 3780 | 773 |
| 412 | 20231027 | 123900 | 2773831975 | 3780 | 3785 | 3785 | 3780 | 510 |
| 413 | 20231027 | 123800 | 2771903890 | 3785 | 3790 | 3790 | 3785 | 5 |
| 414 | 20231027 | 123700 | 2771884955 | 3780 | 3785 | 3785 | 3780 | 9 |
| 415 | 20231027 | 123600 | 2771850910 | 3785 | 3790 | 3790 | 3785 | 475 |
| 416 | 20231027 | 123500 | 2770051805 | 3790 | 3795 | 3795 | 3790 | 105 |
| 417 | 20231027 | 123400 | 2769653350 | 3790 | 3795 | 3795 | 3790 | 604 |
| 418 | 20231027 | 123300 | 2767363690 | 3795 | 3790 | 3795 | 3790 | 526 |
| 419 | 20231027 | 123200 | 2765369640 | 3790 | 3795 | 3795 | 3790 | 33 |
| 420 | 20231027 | 123100 | 2765244560 | 3790 | 3795 | 3795 | 3790 | 10 |
| 421 | 20231027 | 123000 | 2765206645 | 3800 | 3780 | 3800 | 3780 | 6054 |
| 422 | 20231027 | 122900 | 2742223850 | 3785 | 3785 | 3785 | 3785 | 765 |
| 423 | 20231027 | 122800 | 2739328325 | 3785 | 3795 | 3795 | 3785 | 908 |
| 424 | 20231027 | 122700 | 2735888085 | 3795 | 3780 | 3795 | 3780 | 1503 |
| 425 | 20231027 | 122600 | 2730185420 | 3800 | 3785 | 3805 | 3780 | 18034 |
| 426 | 20231027 | 122500 | 2661780580 | 3780 | 3770 | 3780 | 3770 | 3573 |
| 427 | 20231027 | 122400 | 2648299280 | 3770 | 3760 | 3770 | 3760 | 5 |
| 428 | 20231027 | 122300 | 2648280460 | 3770 | 3760 | 3770 | 3760 | 505 |
| 429 | 20231027 | 122200 | 2646381640 | 3770 | 3765 | 3770 | 3760 | 133 |
| 430 | 20231027 | 122100 | 2645881415 | 3770 | 3765 | 3770 | 3765 | 4 |
| 431 | 20231027 | 122000 | 2645866350 | 3770 | 3770 | 3770 | 3765 | 54 |
| 432 | 20231027 | 121900 | 2645662785 | 3770 | 3770 | 3770 | 3765 | 137 |
| 433 | 20231027 | 121800 | 2645146395 | 3770 | 3765 | 3770 | 3765 | 5 |
| 434 | 20231027 | 121700 | 2645127565 | 3770 | 3765 | 3770 | 3765 | 4 |
| 435 | 20231027 | 121600 | 2645112500 | 3770 | 3755 | 3770 | 3750 | 135 |
| 436 | 20231027 | 121500 | 2644604260 | 3765 | 3750 | 3765 | 3745 | 205 |
| 437 | 20231027 | 121400 | 2643832510 | 3765 | 3750 | 3765 | 3745 | 4 |
| 438 | 20231027 | 121300 | 2643817505 | 3765 | 3755 | 3765 | 3745 | 204 |
| 439 | 20231027 | 121200 | 2643049985 | 3755 | 3755 | 3755 | 3745 | 157 |
| 440 | 20231027 | 121100 | 2642460475 | 3755 | 3755 | 3755 | 3755 | 3 |
| 441 | 20231027 | 121000 | 2642449210 | 3765 | 3755 | 3765 | 3755 | 151 |
| 442 | 20231027 | 120900 | 2641880725 | 3765 | 3755 | 3765 | 3755 | 9 |
| 443 | 20231027 | 120800 | 2641846910 | 3765 | 3760 | 3765 | 3755 | 32 |
| 444 | 20231027 | 120700 | 2641726590 | 3770 | 3760 | 3770 | 3755 | 4 |
| 445 | 20231027 | 120600 | 2641711550 | 3770 | 3755 | 3770 | 3755 | 18 |
| 446 | 20231027 | 120500 | 2641643735 | 3770 | 3755 | 3770 | 3755 | 9 |
| 447 | 20231027 | 120400 | 2641609885 | 3775 | 3750 | 3775 | 3745 | 910 |
| 448 | 20231027 | 120300 | 2638198015 | 3765 | 3770 | 3770 | 3765 | 538 |
| 449 | 20231027 | 120200 | 2636172145 | 3775 | 3775 | 3775 | 3770 | 23 |
| 450 | 20231027 | 120100 | 2636085340 | 3775 | 3765 | 3775 | 3765 | 4 |
| 451 | 20231027 | 120000 | 2636070270 | 3775 | 3775 | 3775 | 3765 | 31 |
| 452 | 20231027 | 115900 | 2635953275 | 3775 | 3765 | 3775 | 3765 | 6 |
| 453 | 20231027 | 115800 | 2635930665 | 3775 | 3765 | 3775 | 3765 | 907 |
| 454 | 20231027 | 115700 | 2632506780 | 3765 | 3765 | 3765 | 3765 | 63 |
| 455 | 20231027 | 115600 | 2632269585 | 3765 | 3765 | 3770 | 3765 | 544 |
| 456 | 20231027 | 115500 | 2630221420 | 3765 | 3760 | 3765 | 3760 | 1074 |
| 457 | 20231027 | 115400 | 2626177900 | 3760 | 3750 | 3760 | 3750 | 1576 |
| 458 | 20231027 | 115300 | 2620260235 | 3750 | 3760 | 3760 | 3750 | 6592 |
| 459 | 20231027 | 115200 | 2595535750 | 3770 | 3770 | 3770 | 3770 | 649 |
| 460 | 20231027 | 115100 | 2593089020 | 3775 | 3765 | 3775 | 3760 | 178 |
| 461 | 20231027 | 115000 | 2592417870 | 3770 | 3760 | 3770 | 3760 | 4 |
| 462 | 20231027 | 114900 | 2592402820 | 3770 | 3765 | 3770 | 3760 | 805 |
| 463 | 20231027 | 114800 | 2589372335 | 3770 | 3760 | 3770 | 3760 | 1373 |
| 464 | 20231027 | 114700 | 2584206165 | 3775 | 3775 | 3775 | 3770 | 203 |
| 465 | 20231027 | 114600 | 2583440845 | 3770 | 3775 | 3775 | 3770 | 582 |
| 466 | 20231027 | 114500 | 2581243810 | 3780 | 3775 | 3785 | 3775 | 453 |
| 467 | 20231027 | 114400 | 2579533710 | 3785 | 3775 | 3785 | 3775 | 27 |
| 468 | 20231027 | 114300 | 2579431665 | 3785 | 3780 | 3785 | 3780 | 1002 |
| 469 | 20231027 | 114200 | 2575644095 | 3785 | 3785 | 3785 | 3775 | 8 |
| 470 | 20231027 | 114100 | 2575613855 | 3785 | 3775 | 3785 | 3775 | 5 |
| 471 | 20231027 | 114000 | 2575594970 | 3785 | 3770 | 3785 | 3770 | 4 |
| 472 | 20231027 | 113900 | 2575579875 | 3785 | 3775 | 3785 | 3770 | 1377 |
| 473 | 20231027 | 113800 | 2570370560 | 3770 | 3785 | 3785 | 3765 | 16 |
| 474 | 20231027 | 113700 | 2570310235 | 3775 | 3765 | 3785 | 3765 | 2009 |
| 475 | 20231027 | 113600 | 2562729015 | 3770 | 3770 | 3770 | 3770 | 557 |
| 476 | 20231027 | 113500 | 2560629125 | 3770 | 3770 | 3770 | 3770 | 5 |
| 477 | 20231027 | 113400 | 2560610275 | 3785 | 3790 | 3790 | 3785 | 224 |
| 478 | 20231027 | 113300 | 2559762430 | 3785 | 3785 | 3785 | 3770 | 792 |
| 479 | 20231027 | 113200 | 2556764755 | 3770 | 3780 | 3785 | 3765 | 1943 |
| 480 | 20231027 | 113100 | 2549417540 | 3770 | 3770 | 3770 | 3770 | 4 |
| 481 | 20231027 | 113000 | 2549402460 | 3780 | 3765 | 3780 | 3760 | 3498 |
| 482 | 20231027 | 112900 | 2536216985 | 3765 | 3765 | 3770 | 3765 | 1030 |
| 483 | 20231027 | 112800 | 2532339030 | 3770 | 3770 | 3780 | 3765 | 535 |
| 484 | 20231027 | 112700 | 2530322505 | 3770 | 3775 | 3775 | 3770 | 462 |
| 485 | 20231027 | 112600 | 2528580760 | 3770 | 3765 | 3770 | 3765 | 16 |
| 486 | 20231027 | 112500 | 2528520500 | 3780 | 3780 | 3780 | 3770 | 1890 |
| 487 | 20231027 | 112400 | 2521388990 | 3780 | 3780 | 3780 | 3770 | 931 |
| 488 | 20231027 | 112300 | 2517869850 | 3780 | 3770 | 3780 | 3765 | 1047 |
| 489 | 20231027 | 112200 | 2513919535 | 3775 | 3785 | 3785 | 3775 | 1589 |
| 490 | 20231027 | 112100 | 2507920340 | 3785 | 3790 | 3790 | 3775 | 2269 |
| 491 | 20231027 | 112000 | 2499336010 | 3790 | 3760 | 3790 | 3760 | 2541 |
| 492 | 20231027 | 111900 | 2489728440 | 3775 | 3770 | 3780 | 3760 | 1261 |
| 493 | 20231027 | 111800 | 2484968790 | 3770 | 3760 | 3770 | 3750 | 2581 |
| 494 | 20231027 | 111700 | 2475269790 | 3760 | 3775 | 3775 | 3760 | 1490 |
| 495 | 20231027 | 111600 | 2469664800 | 3775 | 3755 | 3775 | 3750 | 1534 |
| 496 | 20231027 | 111500 | 2463889570 | 3750 | 3760 | 3765 | 3750 | 655 |
| 497 | 20231027 | 111400 | 2461428745 | 3765 | 3765 | 3765 | 3760 | 164 |
| 498 | 20231027 | 111300 | 2460811305 | 3770 | 3765 | 3775 | 3765 | 1209 |
| 499 | 20231027 | 111200 | 2456251025 | 3770 | 3775 | 3780 | 3770 | 886 |
| 500 | 20231027 | 111100 | 2452905965 | 3775 | 3770 | 3775 | 3765 | 129 |
| 501 | 20231027 | 111000 | 2452419645 | 3770 | 3765 | 3770 | 3755 | 1621 |
| 502 | 20231027 | 110900 | 2446316800 | 3765 | 3775 | 3780 | 3765 | 164 |
| 503 | 20231027 | 110800 | 2445698555 | 3780 | 3765 | 3780 | 3765 | 238 |
| 504 | 20231027 | 110700 | 2444800140 | 3765 | 3790 | 3790 | 3765 | 2046 |
| 505 | 20231027 | 110600 | 2437072460 | 3795 | 3770 | 3795 | 3770 | 9719 |
| 506 | 20231027 | 110500 | 2400275095 | 3780 | 3770 | 3780 | 3765 | 3272 |
| 507 | 20231027 | 110400 | 2387924540 | 3775 | 3765 | 3775 | 3765 | 150 |
| 508 | 20231027 | 110300 | 2387359780 | 3775 | 3770 | 3780 | 3760 | 1761 |
| 509 | 20231027 | 110200 | 2380728710 | 3785 | 3780 | 3785 | 3770 | 1252 |
| 510 | 20231027 | 110100 | 2375998635 | 3780 | 3755 | 3780 | 3755 | 3810 |
| 511 | 20231027 | 110000 | 2361644855 | 3760 | 3745 | 3760 | 3745 | 1326 |
| 512 | 20231027 | 105900 | 2356673695 | 3760 | 3750 | 3760 | 3735 | 2649 |
| 513 | 20231027 | 105800 | 2346730150 | 3735 | 3735 | 3755 | 3710 | 11857 |
| 514 | 20231027 | 105700 | 2302504770 | 3750 | 3745 | 3755 | 3735 | 2538 |
| 515 | 20231027 | 105600 | 2292992830 | 3755 | 3745 | 3755 | 3745 | 4 |
| 516 | 20231027 | 105500 | 2292977840 | 3760 | 3755 | 3760 | 3740 | 810 |
| 517 | 20231027 | 105400 | 2289939580 | 3760 | 3750 | 3760 | 3750 | 384 |
| 518 | 20231027 | 105300 | 2288498685 | 3750 | 3760 | 3760 | 3740 | 2169 |
| 519 | 20231027 | 105200 | 2280373935 | 3760 | 3765 | 3765 | 3760 | 412 |
| 520 | 20231027 | 105100 | 2278822955 | 3770 | 3765 | 3770 | 3765 | 509 |
| 521 | 20231027 | 105000 | 2276906320 | 3770 | 3775 | 3775 | 3770 | 125 |
| 522 | 20231027 | 104900 | 2276435055 | 3770 | 3780 | 3780 | 3760 | 3966 |
| 523 | 20231027 | 104800 | 2261483155 | 3780 | 3775 | 3785 | 3770 | 2802 |
| 524 | 20231027 | 104700 | 2250897120 | 3775 | 3765 | 3775 | 3765 | 824 |
| 525 | 20231027 | 104600 | 2247790695 | 3760 | 3770 | 3775 | 3760 | 4051 |
| 526 | 20231027 | 104500 | 2232534215 | 3775 | 3770 | 3775 | 3765 | 75 |
| 527 | 20231027 | 104400 | 2232251825 | 3780 | 3765 | 3780 | 3765 | 1635 |
| 528 | 20231027 | 104300 | 2226083530 | 3765 | 3775 | 3775 | 3755 | 2243 |
| 529 | 20231027 | 104200 | 2217645680 | 3765 | 3775 | 3780 | 3765 | 1198 |
| 530 | 20231027 | 104100 | 2213117515 | 3775 | 3770 | 3775 | 3760 | 5263 |
| 531 | 20231027 | 104000 | 2193266695 | 3770 | 3755 | 3770 | 3755 | 188 |
| 532 | 20231027 | 103900 | 2192559205 | 3770 | 3770 | 3770 | 3750 | 858 |
| 533 | 20231027 | 103800 | 2189336150 | 3775 | 3775 | 3775 | 3760 | 8 |
| 534 | 20231027 | 103700 | 2189306010 | 3775 | 3755 | 3775 | 3755 | 4572 |
| 535 | 20231027 | 103600 | 2172071155 | 3755 | 3755 | 3760 | 3740 | 1216 |
| 536 | 20231027 | 103500 | 2167513760 | 3760 | 3760 | 3765 | 3755 | 306 |
| 537 | 20231027 | 103400 | 2166363195 | 3765 | 3750 | 3770 | 3745 | 2747 |
| 538 | 20231027 | 103300 | 2156039255 | 3760 | 3765 | 3765 | 3745 | 335 |
| 539 | 20231027 | 103200 | 2154782980 | 3745 | 3755 | 3760 | 3745 | 2676 |
| 540 | 20231027 | 103100 | 2144750470 | 3770 | 3765 | 3770 | 3760 | 2758 |
| 541 | 20231027 | 103000 | 2134368940 | 3760 | 3760 | 3765 | 3750 | 1342 |
| 542 | 20231027 | 102900 | 2129327235 | 3765 | 3760 | 3765 | 3750 | 681 |
| 543 | 20231027 | 102800 | 2126769385 | 3755 | 3765 | 3765 | 3750 | 2476 |
| 544 | 20231027 | 102700 | 2117479105 | 3750 | 3735 | 3760 | 3735 | 10309 |
| 545 | 20231027 | 102600 | 2078923990 | 3735 | 3745 | 3750 | 3735 | 5211 |
| 546 | 20231027 | 102500 | 2059442945 | 3745 | 3730 | 3770 | 3725 | 4922 |
| 547 | 20231027 | 102400 | 2040999920 | 3730 | 3760 | 3760 | 3730 | 4750 |
| 548 | 20231027 | 102300 | 2023229325 | 3760 | 3775 | 3790 | 3760 | 4626 |
| 549 | 20231027 | 102200 | 2005747065 | 3785 | 3790 | 3805 | 3755 | 32264 |
| 550 | 20231027 | 102100 | 1883550405 | 3770 | 3750 | 3790 | 3750 | 19423 |
| 551 | 20231027 | 102000 | 1810423880 | 3750 | 3720 | 3780 | 3720 | 12073 |
| 552 | 20231027 | 101900 | 1765129790 | 3720 | 3735 | 3830 | 3720 | 52401 |
| 553 | 20231027 | 101800 | 1567542530 | 3725 | 3725 | 3735 | 3720 | 4878 |
| 554 | 20231027 | 101700 | 1549337075 | 3730 | 3740 | 3740 | 3725 | 1748 |
| 555 | 20231027 | 101600 | 1542821045 | 3735 | 3735 | 3735 | 3710 | 11930 |
| 556 | 20231027 | 101500 | 1498310750 | 3735 | 3710 | 3735 | 3700 | 16114 |
| 557 | 20231027 | 101400 | 1438432670 | 3710 | 3730 | 3730 | 3710 | 6712 |
| 558 | 20231027 | 101300 | 1413463335 | 3725 | 3700 | 3725 | 3700 | 5319 |
| 559 | 20231027 | 101200 | 1393685195 | 3710 | 3690 | 3730 | 3690 | 19177 |
| 560 | 20231027 | 101100 | 1322474600 | 3675 | 3690 | 3700 | 3675 | 6685 |
| 561 | 20231027 | 101000 | 1297785370 | 3675 | 3675 | 3690 | 3675 | 919 |
| 562 | 20231027 | 100900 | 1294405850 | 3685 | 3675 | 3690 | 3665 | 4138 |
| 563 | 20231027 | 100800 | 1279173415 | 3675 | 3665 | 3680 | 3665 | 286 |
| 564 | 20231027 | 100700 | 1278124085 | 3665 | 3660 | 3665 | 3655 | 54 |
| 565 | 20231027 | 100600 | 1277926300 | 3655 | 3650 | 3655 | 3645 | 503 |
| 566 | 20231027 | 100500 | 1276091240 | 3645 | 3650 | 3650 | 3645 | 345 |
| 567 | 20231027 | 100400 | 1274832005 | 3645 | 3645 | 3650 | 3640 | 1830 |
| 568 | 20231027 | 100300 | 1268156050 | 3640 | 3635 | 3640 | 3620 | 687 |
| 569 | 20231027 | 100200 | 1265658040 | 3625 | 3640 | 3640 | 3615 | 579 |
| 570 | 20231027 | 100100 | 1263561390 | 3645 | 3645 | 3650 | 3630 | 525 |
| 571 | 20231027 | 100000 | 1261647740 | 3610 | 3600 | 3610 | 3600 | 97 |
| 572 | 20231027 | 095900 | 1261298020 | 3605 | 3610 | 3610 | 3605 | 6270 |
| 573 | 20231027 | 095800 | 1238690805 | 3615 | 3620 | 3620 | 3615 | 566 |
| 574 | 20231027 | 095700 | 1236642630 | 3620 | 3615 | 3620 | 3615 | 172 |
| 575 | 20231027 | 095600 | 1236020180 | 3615 | 3615 | 3615 | 3615 | 127 |
| 576 | 20231027 | 095500 | 1235561075 | 3620 | 3620 | 3630 | 3615 | 1197 |
| 577 | 20231027 | 095400 | 1231224345 | 3625 | 3630 | 3635 | 3625 | 58 |
| 578 | 20231027 | 095300 | 1231013960 | 3615 | 3615 | 3615 | 3615 | 39 |
| 579 | 20231027 | 095200 | 1230872975 | 3615 | 3615 | 3615 | 3615 | 91 |
| 580 | 20231027 | 095100 | 1230544010 | 3630 | 3610 | 3630 | 3610 | 425 |
| 581 | 20231027 | 095000 | 1229005735 | 3610 | 3615 | 3625 | 3610 | 1242 |
| 582 | 20231027 | 094900 | 1224515710 | 3615 | 3620 | 3625 | 3615 | 567 |
| 583 | 20231027 | 094800 | 1222465660 | 3620 | 3620 | 3620 | 3615 | 162 |
| 584 | 20231027 | 094700 | 1221879230 | 3615 | 3625 | 3650 | 3615 | 2366 |
| 585 | 20231027 | 094600 | 1213264995 | 3620 | 3610 | 3620 | 3605 | 1080 |
| 586 | 20231027 | 094500 | 1209365855 | 3610 | 3585 | 3610 | 3585 | 1170 |
| 587 | 20231027 | 094400 | 1205151335 | 3585 | 3585 | 3585 | 3585 | 189 |
| 588 | 20231027 | 094300 | 1204473770 | 3585 | 3580 | 3585 | 3575 | 402 |
| 589 | 20231027 | 094200 | 1203033000 | 3575 | 3585 | 3585 | 3575 | 865 |
| 590 | 20231027 | 094100 | 1199935800 | 3585 | 3595 | 3595 | 3585 | 12102 |
| 591 | 20231027 | 094000 | 1156490405 | 3600 | 3600 | 3600 | 3600 | 437 |
| 592 | 20231027 | 093900 | 1154917205 | 3595 | 3600 | 3600 | 3590 | 59 |
| 593 | 20231027 | 093800 | 1154705220 | 3615 | 3585 | 3615 | 3585 | 3262 |
| 594 | 20231027 | 093700 | 1142947255 | 3580 | 3580 | 3585 | 3575 | 1304 |
| 595 | 20231027 | 093600 | 1138283930 | 3580 | 3585 | 3590 | 3575 | 2599 |
| 596 | 20231027 | 093500 | 1128975290 | 3585 | 3585 | 3590 | 3585 | 203 |
| 597 | 20231027 | 093400 | 1128246730 | 3595 | 3610 | 3610 | 3590 | 2197 |
| 598 | 20231027 | 093300 | 1120335280 | 3610 | 3620 | 3630 | 3610 | 2880 |
| 599 | 20231027 | 093200 | 1109932995 | 3610 | 3610 | 3630 | 3610 | 2451 |
| 600 | 20231027 | 093100 | 1101079145 | 3600 | 3600 | 3600 | 3585 | 1265 |
| 601 | 20231027 | 093000 | 1096525340 | 3585 | 3595 | 3595 | 3575 | 7370 |
| 602 | 20231027 | 092900 | 1070111155 | 3595 | 3605 | 3605 | 3595 | 7325 |
| 603 | 20231027 | 092800 | 1043740695 | 3605 | 3620 | 3620 | 3605 | 2660 |
| 604 | 20231027 | 092700 | 1034141340 | 3620 | 3610 | 3620 | 3610 | 1419 |
| 605 | 20231027 | 092600 | 1029004610 | 3610 | 3625 | 3625 | 3610 | 6402 |
| 606 | 20231027 | 092500 | 1005843095 | 3625 | 3650 | 3650 | 3620 | 5883 |
| 607 | 20231027 | 092400 | 984460615 | 3650 | 3675 | 3675 | 3650 | 9227 |
| 608 | 20231027 | 092300 | 950663090 | 3685 | 3690 | 3690 | 3670 | 3260 |
| 609 | 20231027 | 092200 | 938658125 | 3690 | 3670 | 3690 | 3670 | 812 |
| 610 | 20231027 | 092100 | 935669095 | 3675 | 3655 | 3675 | 3650 | 7127 |
| 611 | 20231027 | 092000 | 909611555 | 3655 | 3675 | 3680 | 3650 | 19783 |
| 612 | 20231027 | 091900 | 837013390 | 3675 | 3680 | 3685 | 3675 | 4523 |
| 613 | 20231027 | 091800 | 820372795 | 3680 | 3700 | 3700 | 3680 | 4048 |
| 614 | 20231027 | 091700 | 805440585 | 3700 | 3715 | 3715 | 3695 | 12382 |
| 615 | 20231027 | 091600 | 759596825 | 3705 | 3710 | 3750 | 3705 | 30305 |
| 616 | 20231027 | 091500 | 646844040 | 3705 | 3710 | 3735 | 3695 | 18958 |
| 617 | 20231027 | 091400 | 576419105 | 3710 | 3680 | 3720 | 3680 | 10950 |
| 618 | 20231027 | 091300 | 535817895 | 3670 | 3705 | 3705 | 3670 | 2359 |
| 619 | 20231027 | 091200 | 527125185 | 3710 | 3670 | 3710 | 3650 | 7225 |
| 620 | 20231027 | 091100 | 500514255 | 3665 | 3710 | 3710 | 3650 | 12655 |
| 621 | 20231027 | 091000 | 454006120 | 3700 | 3650 | 3750 | 3640 | 18671 |
| 622 | 20231027 | 090900 | 384767185 | 3640 | 3655 | 3655 | 3640 | 7906 |
| 623 | 20231027 | 090800 | 355911505 | 3655 | 3670 | 3675 | 3650 | 4661 |
| 624 | 20231027 | 090700 | 338828935 | 3670 | 3650 | 3670 | 3630 | 11950 |
| 625 | 20231027 | 090600 | 295267665 | 3645 | 3640 | 3650 | 3625 | 5724 |
| 626 | 20231027 | 090500 | 274440910 | 3640 | 3660 | 3660 | 3635 | 7041 |
| 627 | 20231027 | 090400 | 248776930 | 3665 | 3690 | 3715 | 3590 | 26325 |
| 628 | 20231027 | 090300 | 152888615 | 3700 | 3565 | 3700 | 3565 | 12385 |
| 629 | 20231027 | 090200 | 108170840 | 3565 | 3540 | 3565 | 3540 | 9869 |
| 630 | 20231027 | 090100 | 73222855 | 3775 | 3775 | 3775 | 3775 | 0 |
| 631 | 20231027 | 090000 | 73222855 | 3775 | 3510 | 3775 | 3510 | 20490 |