31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 193500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 3 | 20231027 | 193400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20231027 | 193300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20231027 | 193200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20231027 | 193100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20231027 | 193000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20231027 | 192900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20231027 | 192800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20231027 | 192700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20231027 | 192600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20231027 | 192500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20231027 | 192400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20231027 | 192300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20231027 | 192200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20231027 | 192100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20231027 | 192000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20231027 | 191900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20231027 | 191800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20231027 | 191700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20231027 | 191600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20231027 | 191500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20231027 | 191400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20231027 | 191300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20231027 | 191200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20231027 | 191100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20231027 | 191000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20231027 | 190900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20231027 | 190800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20231027 | 190700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20231027 | 190600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20231027 | 190500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 33 | 20231027 | 190400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20231027 | 190300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20231027 | 190200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20231027 | 190100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20231027 | 190000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20231027 | 185900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20231027 | 185800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20231027 | 185700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20231027 | 185600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20231027 | 185500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20231027 | 185400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20231027 | 185300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20231027 | 185200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20231027 | 185100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20231027 | 185000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20231027 | 184900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20231027 | 184800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20231027 | 184700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20231027 | 184600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20231027 | 184500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20231027 | 184400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20231027 | 184300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20231027 | 184200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20231027 | 184100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20231027 | 184000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20231027 | 183900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20231027 | 183800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20231027 | 183700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20231027 | 183600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20231027 | 183500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 63 | 20231027 | 183400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20231027 | 183300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20231027 | 183200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20231027 | 183100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20231027 | 183000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20231027 | 182900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20231027 | 182800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20231027 | 182700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20231027 | 182600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20231027 | 182500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20231027 | 182400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20231027 | 182300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20231027 | 182200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20231027 | 182100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20231027 | 182000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20231027 | 181900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20231027 | 181800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20231027 | 181700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20231027 | 181600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20231027 | 181500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20231027 | 181400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20231027 | 181300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20231027 | 181200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20231027 | 181100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20231027 | 181000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20231027 | 180900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20231027 | 180800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20231027 | 180700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20231027 | 180600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20231027 | 180500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 93 | 20231027 | 180400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20231027 | 180300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20231027 | 180200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20231027 | 180100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20231027 | 180000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20231027 | 175900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20231027 | 175800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20231027 | 175700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20231027 | 175600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20231027 | 175500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20231027 | 175400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20231027 | 175300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20231027 | 175200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20231027 | 175100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20231027 | 175000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20231027 | 174900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20231027 | 174800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20231027 | 174700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20231027 | 174600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20231027 | 174500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20231027 | 174400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20231027 | 174300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20231027 | 174200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20231027 | 174100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20231027 | 174000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20231027 | 173900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20231027 | 173800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20231027 | 173700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20231027 | 173600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20231027 | 173500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 123 | 20231027 | 173400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20231027 | 173300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20231027 | 173200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20231027 | 173100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20231027 | 173000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20231027 | 172900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20231027 | 172800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20231027 | 172700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20231027 | 172600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20231027 | 172500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20231027 | 172400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20231027 | 172300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20231027 | 172200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20231027 | 172100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20231027 | 172000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20231027 | 171900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20231027 | 171800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20231027 | 171700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20231027 | 171600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20231027 | 171500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20231027 | 171400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20231027 | 171300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20231027 | 171200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20231027 | 171100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20231027 | 171000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20231027 | 170900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20231027 | 170800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20231027 | 170700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20231027 | 170600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20231027 | 170500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 153 | 20231027 | 170400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20231027 | 170300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20231027 | 170200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20231027 | 170100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20231027 | 170000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20231027 | 165900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20231027 | 165800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20231027 | 165700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20231027 | 165600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20231027 | 165500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20231027 | 165400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20231027 | 165300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20231027 | 165200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20231027 | 165100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20231027 | 165000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20231027 | 164900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20231027 | 164800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20231027 | 164700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20231027 | 164600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20231027 | 164500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20231027 | 164400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20231027 | 164300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20231027 | 164200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20231027 | 164100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20231027 | 164000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20231027 | 163900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20231027 | 163800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20231027 | 163700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20231027 | 163600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20231027 | 163500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 183 | 20231027 | 163400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20231027 | 163300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20231027 | 163200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20231027 | 163100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 187 | 20231027 | 163000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 188 | 20231027 | 162900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 189 | 20231027 | 162800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 190 | 20231027 | 162700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 191 | 20231027 | 162600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 192 | 20231027 | 162500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 193 | 20231027 | 162400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 194 | 20231027 | 162300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 195 | 20231027 | 162200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 196 | 20231027 | 162100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 197 | 20231027 | 162000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 198 | 20231027 | 161900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 199 | 20231027 | 161800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 200 | 20231027 | 161700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 201 | 20231027 | 161600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 202 | 20231027 | 161500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 203 | 20231027 | 161400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 204 | 20231027 | 161300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 205 | 20231027 | 161200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 206 | 20231027 | 161100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 207 | 20231027 | 161000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 208 | 20231027 | 160900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 209 | 20231027 | 160800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 210 | 20231027 | 160700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 211 | 20231027 | 160600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 212 | 20231027 | 160500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 213 | 20231027 | 160400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 214 | 20231027 | 160300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 215 | 20231027 | 160200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 216 | 20231027 | 160100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 217 | 20231027 | 160000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 218 | 20231027 | 155900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 219 | 20231027 | 155800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 220 | 20231027 | 155700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 221 | 20231027 | 155600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 222 | 20231027 | 155500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 223 | 20231027 | 155400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 224 | 20231027 | 155300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 225 | 20231027 | 155200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 226 | 20231027 | 155100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 227 | 20231027 | 155000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 228 | 20231027 | 154900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 229 | 20231027 | 154800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 230 | 20231027 | 154700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 231 | 20231027 | 154600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 232 | 20231027 | 154500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 233 | 20231027 | 154400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 234 | 20231027 | 154300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 235 | 20231027 | 154200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 236 | 20231027 | 154100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 237 | 20231027 | 154000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 238 | 20231027 | 153900 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 239 | 20231027 | 153800 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 240 | 20231027 | 153700 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 241 | 20231027 | 153600 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 242 | 20231027 | 153500 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 243 | 20231027 | 153400 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 244 | 20231027 | 153300 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 245 | 20231027 | 153200 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 246 | 20231027 | 153100 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 0 |
| 247 | 20231027 | 153000 | 6751278065 | 2410 | 2410 | 2410 | 2410 | 41919 |
| 248 | 20231027 | 152900 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 249 | 20231027 | 152800 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 250 | 20231027 | 152700 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 251 | 20231027 | 152600 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 252 | 20231027 | 152500 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 253 | 20231027 | 152400 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 254 | 20231027 | 152300 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 255 | 20231027 | 152200 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 256 | 20231027 | 152100 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 257 | 20231027 | 152000 | 6650253275 | 2430 | 2430 | 2430 | 2430 | 0 |
| 258 | 20231027 | 151900 | 6650253275 | 2430 | 2430 | 2445 | 2430 | 6248 |
| 259 | 20231027 | 151800 | 6635057990 | 2430 | 2445 | 2445 | 2430 | 14875 |
| 260 | 20231027 | 151700 | 6598880995 | 2455 | 2445 | 2455 | 2440 | 2503 |
| 261 | 20231027 | 151600 | 6592768055 | 2450 | 2450 | 2450 | 2450 | 767 |
| 262 | 20231027 | 151500 | 6590888905 | 2460 | 2460 | 2460 | 2450 | 2009 |
| 263 | 20231027 | 151400 | 6585952485 | 2465 | 2460 | 2470 | 2450 | 2442 |
| 264 | 20231027 | 151300 | 6579934385 | 2470 | 2470 | 2475 | 2455 | 2576 |
| 265 | 20231027 | 151200 | 6573586375 | 2470 | 2455 | 2470 | 2450 | 1959 |
| 266 | 20231027 | 151100 | 6568764205 | 2455 | 2460 | 2480 | 2455 | 2753 |
| 267 | 20231027 | 151000 | 6561964545 | 2475 | 2455 | 2475 | 2455 | 2035 |
| 268 | 20231027 | 150900 | 6556949110 | 2460 | 2460 | 2460 | 2450 | 137 |
| 269 | 20231027 | 150800 | 6556612695 | 2450 | 2460 | 2470 | 2450 | 3626 |
| 270 | 20231027 | 150700 | 6547679385 | 2460 | 2440 | 2460 | 2440 | 2227 |
| 271 | 20231027 | 150600 | 6542215950 | 2445 | 2445 | 2445 | 2445 | 395 |
| 272 | 20231027 | 150500 | 6541250175 | 2455 | 2450 | 2455 | 2450 | 325 |
| 273 | 20231027 | 150400 | 6540453750 | 2445 | 2455 | 2455 | 2445 | 4393 |
| 274 | 20231027 | 150300 | 6529683760 | 2455 | 2425 | 2455 | 2425 | 8058 |
| 275 | 20231027 | 150200 | 6509981725 | 2435 | 2425 | 2435 | 2420 | 4153 |
| 276 | 20231027 | 150100 | 6499909595 | 2420 | 2420 | 2420 | 2420 | 3000 |
| 277 | 20231027 | 150000 | 6492649595 | 2420 | 2425 | 2425 | 2420 | 708 |
| 278 | 20231027 | 145900 | 6490933440 | 2420 | 2435 | 2435 | 2420 | 2140 |
| 279 | 20231027 | 145800 | 6485752605 | 2425 | 2425 | 2425 | 2425 | 398 |
| 280 | 20231027 | 145700 | 6484787455 | 2425 | 2425 | 2425 | 2425 | 11 |
| 281 | 20231027 | 145600 | 6484760780 | 2425 | 2425 | 2425 | 2425 | 440 |
| 282 | 20231027 | 145500 | 6483693780 | 2440 | 2435 | 2440 | 2435 | 2 |
| 283 | 20231027 | 145400 | 6483688905 | 2425 | 2425 | 2425 | 2425 | 100 |
| 284 | 20231027 | 145300 | 6483446405 | 2425 | 2430 | 2445 | 2425 | 5791 |
| 285 | 20231027 | 145200 | 6469396820 | 2430 | 2435 | 2435 | 2430 | 146 |
| 286 | 20231027 | 145100 | 6469042035 | 2435 | 2435 | 2435 | 2435 | 1 |
| 287 | 20231027 | 145000 | 6469039600 | 2430 | 2430 | 2435 | 2425 | 5954 |
| 288 | 20231027 | 144900 | 6454590385 | 2420 | 2425 | 2425 | 2420 | 102 |
| 289 | 20231027 | 144800 | 6454343340 | 2420 | 2430 | 2435 | 2420 | 366 |
| 290 | 20231027 | 144700 | 6453455775 | 2430 | 2430 | 2430 | 2430 | 587 |
| 291 | 20231027 | 144600 | 6452029365 | 2430 | 2435 | 2435 | 2430 | 147 |
| 292 | 20231027 | 144500 | 6451672130 | 2435 | 2435 | 2440 | 2435 | 474 |
| 293 | 20231027 | 144400 | 6450517910 | 2430 | 2430 | 2430 | 2430 | 2379 |
| 294 | 20231027 | 144300 | 6444736940 | 2430 | 2435 | 2445 | 2430 | 1493 |
| 295 | 20231027 | 144200 | 6441104690 | 2440 | 2440 | 2440 | 2440 | 50 |
| 296 | 20231027 | 144100 | 6440982690 | 2440 | 2440 | 2440 | 2440 | 100 |
| 297 | 20231027 | 144000 | 6440738690 | 2440 | 2440 | 2440 | 2440 | 215 |
| 298 | 20231027 | 143900 | 6440214090 | 2450 | 2445 | 2450 | 2445 | 10 |
| 299 | 20231027 | 143800 | 6440189600 | 2445 | 2445 | 2445 | 2445 | 2058 |
| 300 | 20231027 | 143700 | 6435157790 | 2445 | 2440 | 2445 | 2440 | 2000 |
| 301 | 20231027 | 143600 | 6430273290 | 2440 | 2435 | 2440 | 2435 | 1915 |
| 302 | 20231027 | 143500 | 6425603005 | 2430 | 2435 | 2435 | 2430 | 132 |
| 303 | 20231027 | 143400 | 6425282015 | 2435 | 2430 | 2435 | 2430 | 67 |
| 304 | 20231027 | 143300 | 6425118950 | 2430 | 2430 | 2430 | 2430 | 55 |
| 305 | 20231027 | 143200 | 6424985300 | 2430 | 2430 | 2430 | 2430 | 0 |
| 306 | 20231027 | 143100 | 6424985300 | 2430 | 2430 | 2430 | 2430 | 10 |
| 307 | 20231027 | 143000 | 6424961000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 308 | 20231027 | 142900 | 6424961000 | 2420 | 2420 | 2420 | 2420 | 0 |
| 309 | 20231027 | 142800 | 6424961000 | 2420 | 2420 | 2420 | 2420 | 344 |
| 310 | 20231027 | 142700 | 6424128520 | 2440 | 2440 | 2440 | 2440 | 2 |
| 311 | 20231027 | 142600 | 6424123640 | 2420 | 2420 | 2420 | 2415 | 2630 |
| 312 | 20231027 | 142500 | 6417762925 | 2420 | 2430 | 2430 | 2420 | 1658 |
| 313 | 20231027 | 142400 | 6413745170 | 2425 | 2425 | 2425 | 2425 | 0 |
| 314 | 20231027 | 142300 | 6413745170 | 2425 | 2425 | 2425 | 2425 | 1500 |
| 315 | 20231027 | 142200 | 6410107670 | 2420 | 2425 | 2425 | 2420 | 500 |
| 316 | 20231027 | 142100 | 6408895480 | 2425 | 2425 | 2425 | 2425 | 377 |
| 317 | 20231027 | 142000 | 6407981255 | 2425 | 2430 | 2430 | 2425 | 165 |
| 318 | 20231027 | 141900 | 6407581125 | 2425 | 2425 | 2440 | 2425 | 933 |
| 319 | 20231027 | 141800 | 6405318450 | 2425 | 2425 | 2440 | 2425 | 3194 |
| 320 | 20231027 | 141700 | 6397570070 | 2420 | 2440 | 2440 | 2420 | 2102 |
| 321 | 20231027 | 141600 | 6392470295 | 2440 | 2435 | 2440 | 2430 | 2915 |
| 322 | 20231027 | 141500 | 6385380860 | 2435 | 2435 | 2435 | 2435 | 2360 |
| 323 | 20231027 | 141400 | 6379634260 | 2435 | 2430 | 2435 | 2430 | 1050 |
| 324 | 20231027 | 141300 | 6377082720 | 2430 | 2430 | 2450 | 2430 | 5928 |
| 325 | 20231027 | 141200 | 6362676820 | 2430 | 2445 | 2445 | 2430 | 3096 |
| 326 | 20231027 | 141100 | 6355151080 | 2450 | 2445 | 2450 | 2445 | 127 |
| 327 | 20231027 | 141000 | 6354840320 | 2450 | 2445 | 2450 | 2435 | 32 |
| 328 | 20231027 | 140900 | 6354762355 | 2440 | 2445 | 2445 | 2440 | 351 |
| 329 | 20231027 | 140800 | 6353905600 | 2445 | 2445 | 2445 | 2445 | 162 |
| 330 | 20231027 | 140700 | 6353509510 | 2435 | 2450 | 2450 | 2435 | 100 |
| 331 | 20231027 | 140600 | 6353265575 | 2460 | 2460 | 2460 | 2460 | 20 |
| 332 | 20231027 | 140500 | 6353216375 | 2460 | 2460 | 2465 | 2460 | 1935 |
| 333 | 20231027 | 140400 | 6348455565 | 2460 | 2440 | 2475 | 2415 | 30922 |
| 334 | 20231027 | 140300 | 6272813030 | 2440 | 2445 | 2445 | 2440 | 3037 |
| 335 | 20231027 | 140200 | 6265397875 | 2445 | 2445 | 2445 | 2445 | 231 |
| 336 | 20231027 | 140100 | 6264833080 | 2440 | 2450 | 2460 | 2440 | 1831 |
| 337 | 20231027 | 140000 | 6260351080 | 2460 | 2460 | 2460 | 2445 | 1342 |
| 338 | 20231027 | 135900 | 6257067455 | 2455 | 2455 | 2455 | 2455 | 304 |
| 339 | 20231027 | 135800 | 6256321135 | 2450 | 2455 | 2455 | 2450 | 445 |
| 340 | 20231027 | 135700 | 6255228680 | 2445 | 2455 | 2455 | 2445 | 365 |
| 341 | 20231027 | 135600 | 6254333255 | 2455 | 2445 | 2455 | 2445 | 2112 |
| 342 | 20231027 | 135500 | 6249155715 | 2440 | 2445 | 2445 | 2440 | 633 |
| 343 | 20231027 | 135400 | 6247611175 | 2450 | 2450 | 2450 | 2450 | 20 |
| 344 | 20231027 | 135300 | 6247562175 | 2435 | 2440 | 2440 | 2435 | 5033 |
| 345 | 20231027 | 135200 | 6235294175 | 2450 | 2440 | 2455 | 2440 | 910 |
| 346 | 20231027 | 135100 | 6233073695 | 2455 | 2440 | 2455 | 2440 | 817 |
| 347 | 20231027 | 135000 | 6231080170 | 2440 | 2445 | 2445 | 2440 | 221 |
| 348 | 20231027 | 134900 | 6230540195 | 2445 | 2445 | 2445 | 2445 | 34 |
| 349 | 20231027 | 134800 | 6230457065 | 2445 | 2440 | 2445 | 2440 | 3367 |
| 350 | 20231027 | 134700 | 6222239665 | 2440 | 2445 | 2450 | 2440 | 2354 |
| 351 | 20231027 | 134600 | 6216492065 | 2450 | 2450 | 2455 | 2450 | 1600 |
| 352 | 20231027 | 134500 | 6212571405 | 2450 | 2450 | 2450 | 2445 | 1145 |
| 353 | 20231027 | 134400 | 6209769345 | 2445 | 2455 | 2465 | 2445 | 7862 |
| 354 | 20231027 | 134300 | 6190455760 | 2450 | 2445 | 2465 | 2440 | 8700 |
| 355 | 20231027 | 134200 | 6169084170 | 2445 | 2440 | 2445 | 2440 | 301 |
| 356 | 20231027 | 134100 | 6168349720 | 2440 | 2435 | 2440 | 2435 | 473 |
| 357 | 20231027 | 134000 | 6167197920 | 2435 | 2445 | 2445 | 2435 | 1105 |
| 358 | 20231027 | 133900 | 6164505480 | 2440 | 2440 | 2440 | 2440 | 2 |
| 359 | 20231027 | 133800 | 6164500600 | 2445 | 2445 | 2445 | 2445 | 408 |
| 360 | 20231027 | 133700 | 6163503040 | 2445 | 2445 | 2445 | 2445 | 1653 |
| 361 | 20231027 | 133600 | 6159461455 | 2445 | 2425 | 2445 | 2425 | 16664 |
| 362 | 20231027 | 133500 | 6118966880 | 2430 | 2435 | 2435 | 2430 | 172 |
| 363 | 20231027 | 133400 | 6118548870 | 2435 | 2435 | 2435 | 2435 | 1 |
| 364 | 20231027 | 133300 | 6118546435 | 2420 | 2425 | 2430 | 2420 | 3846 |
| 365 | 20231027 | 133200 | 6109224825 | 2420 | 2420 | 2425 | 2410 | 2618 |
| 366 | 20231027 | 133100 | 6102911575 | 2420 | 2425 | 2425 | 2415 | 4894 |
| 367 | 20231027 | 133000 | 6091087975 | 2415 | 2420 | 2420 | 2415 | 1577 |
| 368 | 20231027 | 132900 | 6087275105 | 2420 | 2420 | 2425 | 2420 | 2842 |
| 369 | 20231027 | 132800 | 6080394575 | 2420 | 2420 | 2420 | 2420 | 2990 |
| 370 | 20231027 | 132700 | 6073158775 | 2420 | 2425 | 2425 | 2420 | 3496 |
| 371 | 20231027 | 132600 | 6064693505 | 2425 | 2425 | 2425 | 2425 | 50 |
| 372 | 20231027 | 132500 | 6064572255 | 2420 | 2425 | 2425 | 2420 | 3418 |
| 373 | 20231027 | 132400 | 6056297615 | 2430 | 2430 | 2430 | 2425 | 193 |
| 374 | 20231027 | 132300 | 6055829060 | 2420 | 2425 | 2430 | 2420 | 2822 |
| 375 | 20231027 | 132200 | 6048994440 | 2420 | 2425 | 2425 | 2420 | 191 |
| 376 | 20231027 | 132100 | 6048532085 | 2420 | 2420 | 2425 | 2420 | 3069 |
| 377 | 20231027 | 132000 | 6041098865 | 2415 | 2420 | 2420 | 2410 | 7505 |
| 378 | 20231027 | 131900 | 6022967305 | 2415 | 2415 | 2425 | 2415 | 1048 |
| 379 | 20231027 | 131800 | 6020433655 | 2425 | 2410 | 2430 | 2410 | 2358 |
| 380 | 20231027 | 131700 | 6014730885 | 2410 | 2420 | 2420 | 2410 | 15341 |
| 381 | 20231027 | 131600 | 5977698010 | 2420 | 2420 | 2420 | 2420 | 2189 |
| 382 | 20231027 | 131500 | 5972400630 | 2435 | 2420 | 2435 | 2415 | 2451 |
| 383 | 20231027 | 131400 | 5966438005 | 2440 | 2445 | 2445 | 2415 | 15906 |
| 384 | 20231027 | 131300 | 5927832735 | 2440 | 2445 | 2445 | 2440 | 1518 |
| 385 | 20231027 | 131200 | 5924126355 | 2440 | 2445 | 2445 | 2440 | 653 |
| 386 | 20231027 | 131100 | 5922530535 | 2445 | 2435 | 2445 | 2435 | 3984 |
| 387 | 20231027 | 131000 | 5912790870 | 2445 | 2445 | 2445 | 2430 | 1854 |
| 388 | 20231027 | 130900 | 5908281965 | 2445 | 2450 | 2450 | 2440 | 509 |
| 389 | 20231027 | 130800 | 5907035955 | 2450 | 2420 | 2455 | 2420 | 18174 |
| 390 | 20231027 | 130700 | 5862790135 | 2420 | 2435 | 2440 | 2415 | 4557 |
| 391 | 20231027 | 130600 | 5851737090 | 2435 | 2430 | 2445 | 2430 | 743 |
| 392 | 20231027 | 130500 | 5849928630 | 2440 | 2430 | 2445 | 2425 | 2702 |
| 393 | 20231027 | 130400 | 5843362080 | 2445 | 2450 | 2455 | 2430 | 6598 |
| 394 | 20231027 | 130300 | 5827261580 | 2445 | 2420 | 2445 | 2420 | 14557 |
| 395 | 20231027 | 130200 | 5791943210 | 2420 | 2455 | 2455 | 2415 | 26234 |
| 396 | 20231027 | 130100 | 5728058305 | 2460 | 2460 | 2465 | 2450 | 3129 |
| 397 | 20231027 | 130000 | 5720383620 | 2465 | 2460 | 2465 | 2460 | 311 |
| 398 | 20231027 | 125900 | 5719617565 | 2460 | 2460 | 2460 | 2450 | 2387 |
| 399 | 20231027 | 125800 | 5713758055 | 2465 | 2460 | 2465 | 2450 | 2066 |
| 400 | 20231027 | 125700 | 5708692500 | 2460 | 2450 | 2460 | 2445 | 3115 |
| 401 | 20231027 | 125600 | 5701074345 | 2450 | 2450 | 2460 | 2450 | 3258 |
| 402 | 20231027 | 125500 | 5693090635 | 2450 | 2455 | 2455 | 2445 | 4913 |
| 403 | 20231027 | 125400 | 5681056465 | 2450 | 2455 | 2455 | 2445 | 2373 |
| 404 | 20231027 | 125300 | 5675241345 | 2450 | 2450 | 2455 | 2440 | 6763 |
| 405 | 20231027 | 125200 | 5658724075 | 2445 | 2450 | 2460 | 2440 | 4475 |
| 406 | 20231027 | 125100 | 5647789425 | 2450 | 2470 | 2470 | 2450 | 10989 |
| 407 | 20231027 | 125000 | 5620796720 | 2470 | 2465 | 2470 | 2460 | 3014 |
| 408 | 20231027 | 124900 | 5613369025 | 2465 | 2465 | 2470 | 2460 | 9170 |
| 409 | 20231027 | 124800 | 5590748330 | 2460 | 2440 | 2460 | 2440 | 13004 |
| 410 | 20231027 | 124700 | 5558900845 | 2435 | 2435 | 2450 | 2435 | 9903 |
| 411 | 20231027 | 124600 | 5534707370 | 2435 | 2455 | 2460 | 2435 | 20938 |
| 412 | 20231027 | 124500 | 5483561770 | 2460 | 2455 | 2460 | 2450 | 8074 |
| 413 | 20231027 | 124400 | 5463729195 | 2445 | 2450 | 2455 | 2440 | 31227 |
| 414 | 20231027 | 124300 | 5387338115 | 2450 | 2450 | 2450 | 2450 | 0 |
| 415 | 20231027 | 124200 | 5387338115 | 2450 | 2450 | 2455 | 2450 | 8856 |
| 416 | 20231027 | 124100 | 5365640805 | 2455 | 2465 | 2475 | 2455 | 38978 |
| 417 | 20231027 | 124000 | 5269691325 | 2465 | 2500 | 2510 | 2455 | 55268 |
| 418 | 20231027 | 123900 | 5132609415 | 2500 | 2515 | 2515 | 2500 | 14806 |
| 419 | 20231027 | 123800 | 5095465220 | 2515 | 2510 | 2515 | 2505 | 5168 |
| 420 | 20231027 | 123700 | 5082489460 | 2505 | 2520 | 2535 | 2505 | 28047 |
| 421 | 20231027 | 123600 | 5011722160 | 2520 | 2510 | 2535 | 2490 | 64560 |
| 422 | 20231027 | 123500 | 4849940600 | 2510 | 2550 | 2555 | 2505 | 57081 |
| 423 | 20231027 | 123400 | 4705902930 | 2555 | 2570 | 2570 | 2545 | 31176 |
| 424 | 20231027 | 123300 | 4626178185 | 2565 | 2550 | 2585 | 2545 | 45385 |
| 425 | 20231027 | 123200 | 4509511320 | 2550 | 2525 | 2575 | 2520 | 73373 |
| 426 | 20231027 | 123100 | 4322148445 | 2525 | 2610 | 2615 | 2525 | 144943 |
| 427 | 20231027 | 123000 | 3949263935 | 2595 | 2665 | 2670 | 2590 | 132582 |
| 428 | 20231027 | 122900 | 3601765710 | 2670 | 2680 | 2700 | 2670 | 22789 |
| 429 | 20231027 | 122800 | 3540606145 | 2680 | 2660 | 2695 | 2655 | 27418 |
| 430 | 20231027 | 122700 | 3467225655 | 2655 | 2670 | 2700 | 2655 | 39326 |
| 431 | 20231027 | 122600 | 3361942200 | 2670 | 2725 | 2735 | 2665 | 109268 |
| 432 | 20231027 | 122500 | 3067335260 | 2725 | 2775 | 2795 | 2710 | 132815 |
| 433 | 20231027 | 122400 | 2701911005 | 2775 | 2725 | 2775 | 2695 | 101703 |
| 434 | 20231027 | 122300 | 2424885175 | 2730 | 2730 | 2765 | 2720 | 101172 |
| 435 | 20231027 | 122200 | 2147746845 | 2730 | 2740 | 2760 | 2705 | 127749 |
| 436 | 20231027 | 122100 | 1798100180 | 2730 | 2665 | 2780 | 2660 | 189362 |
| 437 | 20231027 | 122000 | 1280034665 | 2665 | 2720 | 2760 | 2660 | 315558 |
| 438 | 20231027 | 121900 | 424738550 | 2590 | 2590 | 2590 | 2590 | 0 |
| 439 | 20231027 | 121800 | 424738550 | 2590 | 2590 | 2590 | 2590 | 0 |
| 440 | 20231027 | 121700 | 424738550 | 2590 | 2455 | 2590 | 2450 | 51753 |
| 441 | 20231027 | 121600 | 295058225 | 2450 | 2450 | 2450 | 2450 | 0 |
| 442 | 20231027 | 121500 | 295058225 | 2450 | 2450 | 2450 | 2450 | 281 |
| 443 | 20231027 | 121400 | 294369775 | 2450 | 2450 | 2450 | 2450 | 46 |
| 444 | 20231027 | 121300 | 294257075 | 2455 | 2455 | 2455 | 2455 | 0 |
| 445 | 20231027 | 121200 | 294257075 | 2455 | 2450 | 2455 | 2450 | 39 |
| 446 | 20231027 | 121100 | 294161395 | 2450 | 2455 | 2455 | 2450 | 3128 |
| 447 | 20231027 | 121000 | 286497785 | 2455 | 2455 | 2455 | 2455 | 0 |
| 448 | 20231027 | 120900 | 286497785 | 2455 | 2455 | 2455 | 2455 | 2000 |
| 449 | 20231027 | 120800 | 281587785 | 2455 | 2455 | 2455 | 2455 | 1100 |
| 450 | 20231027 | 120700 | 278887285 | 2470 | 2470 | 2470 | 2470 | 0 |
| 451 | 20231027 | 120600 | 278887285 | 2470 | 2470 | 2470 | 2470 | 41 |
| 452 | 20231027 | 120500 | 278786015 | 2470 | 2470 | 2470 | 2470 | 0 |
| 453 | 20231027 | 120400 | 278786015 | 2470 | 2465 | 2470 | 2465 | 1120 |
| 454 | 20231027 | 120300 | 276023540 | 2465 | 2465 | 2465 | 2465 | 22 |
| 455 | 20231027 | 120200 | 275969310 | 2460 | 2460 | 2460 | 2460 | 680 |
| 456 | 20231027 | 120100 | 274296510 | 2460 | 2455 | 2460 | 2455 | 10 |
| 457 | 20231027 | 120000 | 274271935 | 2460 | 2460 | 2460 | 2460 | 1612 |
| 458 | 20231027 | 115900 | 270306415 | 2460 | 2460 | 2460 | 2460 | 201 |
| 459 | 20231027 | 115800 | 269811955 | 2460 | 2465 | 2465 | 2460 | 1121 |
| 460 | 20231027 | 115700 | 267053690 | 2470 | 2460 | 2470 | 2460 | 460 |
| 461 | 20231027 | 115600 | 265921890 | 2460 | 2460 | 2460 | 2460 | 40 |
| 462 | 20231027 | 115500 | 265823490 | 2470 | 2470 | 2470 | 2470 | 0 |
| 463 | 20231027 | 115400 | 265823490 | 2470 | 2470 | 2470 | 2470 | 40 |
| 464 | 20231027 | 115300 | 265724690 | 2470 | 2470 | 2470 | 2470 | 560 |
| 465 | 20231027 | 115200 | 264341490 | 2460 | 2465 | 2470 | 2460 | 2405 |
| 466 | 20231027 | 115100 | 258425135 | 2470 | 2470 | 2470 | 2470 | 3 |
| 467 | 20231027 | 115000 | 258417725 | 2465 | 2465 | 2465 | 2465 | 1 |
| 468 | 20231027 | 114900 | 258415260 | 2460 | 2460 | 2460 | 2460 | 100 |
| 469 | 20231027 | 114800 | 258169260 | 2460 | 2460 | 2460 | 2460 | 3 |
| 470 | 20231027 | 114700 | 258161880 | 2460 | 2460 | 2460 | 2460 | 0 |
| 471 | 20231027 | 114600 | 258161880 | 2460 | 2460 | 2460 | 2460 | 3 |
| 472 | 20231027 | 114500 | 258154500 | 2470 | 2465 | 2470 | 2465 | 52 |
| 473 | 20231027 | 114400 | 258026310 | 2470 | 2470 | 2470 | 2470 | 20 |
| 474 | 20231027 | 114300 | 257976910 | 2460 | 2460 | 2460 | 2460 | 0 |
| 475 | 20231027 | 114200 | 257976910 | 2460 | 2465 | 2465 | 2460 | 1000 |
| 476 | 20231027 | 114100 | 255516905 | 2465 | 2465 | 2465 | 2465 | 0 |
| 477 | 20231027 | 114000 | 255516905 | 2465 | 2470 | 2470 | 2465 | 32 |
| 478 | 20231027 | 113900 | 255437925 | 2465 | 2465 | 2465 | 2465 | 0 |
| 479 | 20231027 | 113800 | 255437925 | 2465 | 2465 | 2465 | 2465 | 2131 |
| 480 | 20231027 | 113700 | 250185010 | 2460 | 2460 | 2460 | 2460 | 0 |
| 481 | 20231027 | 113600 | 250185010 | 2460 | 2460 | 2460 | 2460 | 3 |
| 482 | 20231027 | 113500 | 250177630 | 2460 | 2460 | 2460 | 2460 | 950 |
| 483 | 20231027 | 113400 | 247840630 | 2460 | 2460 | 2460 | 2460 | 211 |
| 484 | 20231027 | 113300 | 247321570 | 2465 | 2465 | 2465 | 2465 | 20 |
| 485 | 20231027 | 113200 | 247272270 | 2460 | 2460 | 2460 | 2460 | 1001 |
| 486 | 20231027 | 113100 | 244809810 | 2465 | 2465 | 2465 | 2465 | 0 |
| 487 | 20231027 | 113000 | 244809810 | 2465 | 2465 | 2465 | 2465 | 0 |
| 488 | 20231027 | 112900 | 244809810 | 2465 | 2465 | 2465 | 2465 | 0 |
| 489 | 20231027 | 112800 | 244809810 | 2465 | 2465 | 2465 | 2465 | 0 |
| 490 | 20231027 | 112700 | 244809810 | 2465 | 2465 | 2465 | 2465 | 6 |
| 491 | 20231027 | 112600 | 244795020 | 2460 | 2465 | 2465 | 2460 | 414 |
| 492 | 20231027 | 112500 | 243774515 | 2465 | 2465 | 2465 | 2465 | 301 |
| 493 | 20231027 | 112400 | 243032550 | 2460 | 2460 | 2460 | 2460 | 0 |
| 494 | 20231027 | 112300 | 243032550 | 2460 | 2460 | 2460 | 2460 | 100 |
| 495 | 20231027 | 112200 | 242786550 | 2460 | 2465 | 2465 | 2460 | 2020 |
| 496 | 20231027 | 112100 | 237817250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 497 | 20231027 | 112000 | 237817250 | 2460 | 2460 | 2460 | 2460 | 550 |
| 498 | 20231027 | 111900 | 236464250 | 2460 | 2460 | 2460 | 2460 | 0 |
| 499 | 20231027 | 111800 | 236464250 | 2460 | 2460 | 2460 | 2460 | 9 |
| 500 | 20231027 | 111700 | 236442110 | 2465 | 2465 | 2465 | 2465 | 1 |
| 501 | 20231027 | 111600 | 236439645 | 2460 | 2460 | 2460 | 2460 | 30 |
| 502 | 20231027 | 111500 | 236365845 | 2460 | 2460 | 2460 | 2460 | 344 |
| 503 | 20231027 | 111400 | 235519605 | 2460 | 2460 | 2460 | 2460 | 621 |
| 504 | 20231027 | 111300 | 233991945 | 2460 | 2460 | 2460 | 2460 | 431 |
| 505 | 20231027 | 111200 | 232931685 | 2455 | 2460 | 2460 | 2455 | 1853 |
| 506 | 20231027 | 111100 | 228378480 | 2465 | 2465 | 2465 | 2465 | 0 |
| 507 | 20231027 | 111000 | 228378480 | 2465 | 2460 | 2465 | 2460 | 61 |
| 508 | 20231027 | 110900 | 228228320 | 2460 | 2465 | 2465 | 2460 | 28 |
| 509 | 20231027 | 110800 | 228159400 | 2460 | 2460 | 2460 | 2460 | 1121 |
| 510 | 20231027 | 110700 | 225401740 | 2460 | 2460 | 2460 | 2460 | 0 |
| 511 | 20231027 | 110600 | 225401740 | 2460 | 2460 | 2460 | 2460 | 20 |
| 512 | 20231027 | 110500 | 225352540 | 2455 | 2455 | 2455 | 2455 | 10 |
| 513 | 20231027 | 110400 | 225327990 | 2460 | 2455 | 2460 | 2455 | 37 |
| 514 | 20231027 | 110300 | 225237150 | 2450 | 2455 | 2455 | 2450 | 352 |
| 515 | 20231027 | 110200 | 224373015 | 2455 | 2455 | 2455 | 2455 | 90 |
| 516 | 20231027 | 110100 | 224152065 | 2455 | 2450 | 2455 | 2450 | 417 |
| 517 | 20231027 | 110000 | 223129080 | 2450 | 2450 | 2450 | 2450 | 451 |
| 518 | 20231027 | 105900 | 222024130 | 2450 | 2450 | 2455 | 2450 | 111 |
| 519 | 20231027 | 105800 | 221752080 | 2450 | 2455 | 2455 | 2450 | 3 |
| 520 | 20231027 | 105700 | 221744725 | 2450 | 2450 | 2455 | 2450 | 1154 |
| 521 | 20231027 | 105600 | 218917420 | 2450 | 2450 | 2450 | 2450 | 108 |
| 522 | 20231027 | 105500 | 218652820 | 2455 | 2455 | 2455 | 2455 | 0 |
| 523 | 20231027 | 105400 | 218652820 | 2455 | 2455 | 2455 | 2455 | 1 |
| 524 | 20231027 | 105300 | 218650365 | 2450 | 2450 | 2450 | 2450 | 3272 |
| 525 | 20231027 | 105200 | 210633965 | 2450 | 2450 | 2450 | 2445 | 1026 |
| 526 | 20231027 | 105100 | 208120340 | 2445 | 2445 | 2445 | 2445 | 10 |
| 527 | 20231027 | 105000 | 208095890 | 2445 | 2440 | 2445 | 2440 | 594 |
| 528 | 20231027 | 104900 | 206643765 | 2445 | 2445 | 2445 | 2440 | 564 |
| 529 | 20231027 | 104800 | 205264790 | 2445 | 2445 | 2445 | 2445 | 1111 |
| 530 | 20231027 | 104700 | 202548395 | 2440 | 2440 | 2440 | 2440 | 975 |
| 531 | 20231027 | 104600 | 200169395 | 2440 | 2440 | 2440 | 2440 | 1 |
| 532 | 20231027 | 104500 | 200166955 | 2435 | 2445 | 2445 | 2435 | 3305 |
| 533 | 20231027 | 104400 | 192114060 | 2445 | 2445 | 2445 | 2445 | 20 |
| 534 | 20231027 | 104300 | 192065160 | 2445 | 2445 | 2445 | 2445 | 0 |
| 535 | 20231027 | 104200 | 192065160 | 2445 | 2445 | 2445 | 2435 | 402 |
| 536 | 20231027 | 104100 | 191084870 | 2440 | 2440 | 2440 | 2440 | 150 |
| 537 | 20231027 | 104000 | 190718870 | 2440 | 2435 | 2440 | 2435 | 498 |
| 538 | 20231027 | 103900 | 189506175 | 2435 | 2430 | 2435 | 2430 | 1101 |
| 539 | 20231027 | 103800 | 186825740 | 2435 | 2435 | 2435 | 2435 | 0 |
| 540 | 20231027 | 103700 | 186825740 | 2435 | 2430 | 2435 | 2430 | 101 |
| 541 | 20231027 | 103600 | 186580305 | 2435 | 2435 | 2435 | 2435 | 0 |
| 542 | 20231027 | 103500 | 186580305 | 2435 | 2435 | 2435 | 2425 | 3 |
| 543 | 20231027 | 103400 | 186573010 | 2430 | 2425 | 2430 | 2425 | 4165 |
| 544 | 20231027 | 103300 | 176461675 | 2425 | 2420 | 2425 | 2420 | 2709 |
| 545 | 20231027 | 103200 | 169905890 | 2415 | 2420 | 2420 | 2415 | 10 |
| 546 | 20231027 | 103100 | 169881735 | 2415 | 2415 | 2415 | 2415 | 101 |
| 547 | 20231027 | 103000 | 169637820 | 2420 | 2420 | 2420 | 2420 | 146 |
| 548 | 20231027 | 102900 | 169284500 | 2420 | 2420 | 2420 | 2420 | 0 |
| 549 | 20231027 | 102800 | 169284500 | 2420 | 2415 | 2420 | 2415 | 1143 |
| 550 | 20231027 | 102700 | 166524150 | 2420 | 2420 | 2420 | 2420 | 3 |
| 551 | 20231027 | 102600 | 166516890 | 2415 | 2415 | 2415 | 2415 | 0 |
| 552 | 20231027 | 102500 | 166516890 | 2415 | 2415 | 2415 | 2415 | 527 |
| 553 | 20231027 | 102400 | 165244185 | 2415 | 2415 | 2415 | 2415 | 40 |
| 554 | 20231027 | 102300 | 165147585 | 2415 | 2415 | 2415 | 2415 | 412 |
| 555 | 20231027 | 102200 | 164152605 | 2415 | 2415 | 2415 | 2415 | 236 |
| 556 | 20231027 | 102100 | 163582665 | 2410 | 2410 | 2410 | 2410 | 637 |
| 557 | 20231027 | 102000 | 162047495 | 2410 | 2410 | 2410 | 2410 | 0 |
| 558 | 20231027 | 101900 | 162047495 | 2410 | 2410 | 2410 | 2410 | 0 |
| 559 | 20231027 | 101800 | 162047495 | 2410 | 2410 | 2410 | 2410 | 30 |
| 560 | 20231027 | 101700 | 161975195 | 2405 | 2410 | 2415 | 2405 | 178 |
| 561 | 20231027 | 101600 | 161546425 | 2405 | 2405 | 2405 | 2405 | 649 |
| 562 | 20231027 | 101500 | 159985580 | 2405 | 2400 | 2405 | 2400 | 1028 |
| 563 | 20231027 | 101400 | 157518375 | 2400 | 2400 | 2400 | 2400 | 41 |
| 564 | 20231027 | 101300 | 157419975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 565 | 20231027 | 101200 | 157419975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 566 | 20231027 | 101100 | 157419975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 567 | 20231027 | 101000 | 157419975 | 2400 | 2400 | 2400 | 2400 | 119 |
| 568 | 20231027 | 100900 | 157134375 | 2400 | 2400 | 2400 | 2400 | 921 |
| 569 | 20231027 | 100800 | 154923975 | 2400 | 2400 | 2400 | 2400 | 110 |
| 570 | 20231027 | 100700 | 154659975 | 2400 | 2400 | 2400 | 2400 | 0 |
| 571 | 20231027 | 100600 | 154659975 | 2400 | 2400 | 2400 | 2400 | 53 |
| 572 | 20231027 | 100500 | 154532775 | 2390 | 2390 | 2390 | 2390 | 0 |
| 573 | 20231027 | 100400 | 154532775 | 2390 | 2390 | 2390 | 2390 | 0 |
| 574 | 20231027 | 100300 | 154532775 | 2390 | 2395 | 2395 | 2390 | 533 |
| 575 | 20231027 | 100200 | 153258190 | 2390 | 2390 | 2390 | 2390 | 0 |
| 576 | 20231027 | 100100 | 153258190 | 2390 | 2390 | 2390 | 2390 | 1184 |
| 577 | 20231027 | 100000 | 150428430 | 2390 | 2390 | 2390 | 2390 | 26 |
| 578 | 20231027 | 095900 | 150366290 | 2390 | 2390 | 2390 | 2390 | 84 |
| 579 | 20231027 | 095800 | 150165530 | 2395 | 2395 | 2395 | 2395 | 0 |
| 580 | 20231027 | 095700 | 150165530 | 2395 | 2395 | 2395 | 2395 | 145 |
| 581 | 20231027 | 095600 | 149818255 | 2400 | 2400 | 2400 | 2400 | 10 |
| 582 | 20231027 | 095500 | 149794255 | 2400 | 2400 | 2400 | 2400 | 0 |
| 583 | 20231027 | 095400 | 149794255 | 2400 | 2400 | 2400 | 2400 | 70 |
| 584 | 20231027 | 095300 | 149626255 | 2395 | 2400 | 2400 | 2395 | 2530 |
| 585 | 20231027 | 095200 | 143554260 | 2400 | 2400 | 2400 | 2400 | 0 |
| 586 | 20231027 | 095100 | 143554260 | 2400 | 2400 | 2400 | 2400 | 625 |
| 587 | 20231027 | 095000 | 142054260 | 2400 | 2395 | 2400 | 2395 | 4327 |
| 588 | 20231027 | 094900 | 131691090 | 2390 | 2390 | 2390 | 2390 | 293 |
| 589 | 20231027 | 094800 | 130990820 | 2385 | 2385 | 2385 | 2385 | 0 |
| 590 | 20231027 | 094700 | 130990820 | 2385 | 2390 | 2395 | 2385 | 1551 |
| 591 | 20231027 | 094600 | 127288430 | 2395 | 2400 | 2400 | 2395 | 8 |
| 592 | 20231027 | 094500 | 127269255 | 2400 | 2380 | 2400 | 2380 | 4742 |
| 593 | 20231027 | 094400 | 115943290 | 2380 | 2375 | 2380 | 2375 | 407 |
| 594 | 20231027 | 094300 | 114975560 | 2365 | 2370 | 2370 | 2365 | 1212 |
| 595 | 20231027 | 094200 | 112109160 | 2365 | 2370 | 2375 | 2365 | 4506 |
| 596 | 20231027 | 094100 | 101434915 | 2370 | 2375 | 2375 | 2370 | 2940 |
| 597 | 20231027 | 094000 | 94467100 | 2375 | 2375 | 2375 | 2375 | 2391 |
| 598 | 20231027 | 093900 | 88788475 | 2380 | 2380 | 2380 | 2380 | 4 |
| 599 | 20231027 | 093800 | 88778955 | 2380 | 2375 | 2380 | 2375 | 417 |
| 600 | 20231027 | 093700 | 87788575 | 2380 | 2380 | 2385 | 2380 | 8 |
| 601 | 20231027 | 093600 | 87769515 | 2380 | 2385 | 2385 | 2380 | 2348 |
| 602 | 20231027 | 093500 | 82179650 | 2390 | 2385 | 2390 | 2385 | 537 |
| 603 | 20231027 | 093400 | 80898835 | 2390 | 2395 | 2395 | 2390 | 106 |
| 604 | 20231027 | 093300 | 80645485 | 2390 | 2390 | 2390 | 2385 | 42 |
| 605 | 20231027 | 093200 | 80545130 | 2390 | 2390 | 2395 | 2390 | 714 |
| 606 | 20231027 | 093100 | 78837820 | 2380 | 2375 | 2380 | 2370 | 3734 |
| 607 | 20231027 | 093000 | 69970910 | 2370 | 2380 | 2380 | 2370 | 14 |
| 608 | 20231027 | 092900 | 69937690 | 2370 | 2370 | 2370 | 2370 | 608 |
| 609 | 20231027 | 092800 | 68496730 | 2375 | 2380 | 2380 | 2370 | 3767 |
| 610 | 20231027 | 092700 | 59557445 | 2375 | 2375 | 2380 | 2375 | 2260 |
| 611 | 20231027 | 092600 | 54189880 | 2375 | 2380 | 2380 | 2375 | 4745 |
| 612 | 20231027 | 092500 | 42920490 | 2380 | 2380 | 2380 | 2380 | 4 |
| 613 | 20231027 | 092400 | 42910970 | 2380 | 2390 | 2390 | 2380 | 243 |
| 614 | 20231027 | 092300 | 42332580 | 2390 | 2390 | 2390 | 2390 | 8 |
| 615 | 20231027 | 092200 | 42313460 | 2375 | 2390 | 2390 | 2375 | 2207 |
| 616 | 20231027 | 092100 | 37066030 | 2390 | 2390 | 2390 | 2390 | 4 |
| 617 | 20231027 | 092000 | 37056470 | 2385 | 2385 | 2385 | 2385 | 24 |
| 618 | 20231027 | 091900 | 36999230 | 2385 | 2390 | 2390 | 2385 | 113 |
| 619 | 20231027 | 091800 | 36729700 | 2390 | 2390 | 2390 | 2390 | 36 |
| 620 | 20231027 | 091700 | 36643660 | 2390 | 2375 | 2390 | 2370 | 1443 |
| 621 | 20231027 | 091600 | 33208520 | 2375 | 2370 | 2375 | 2365 | 284 |
| 622 | 20231027 | 091500 | 32534905 | 2365 | 2365 | 2370 | 2365 | 398 |
| 623 | 20231027 | 091400 | 31593615 | 2360 | 2360 | 2365 | 2355 | 83 |
| 624 | 20231027 | 091300 | 31398080 | 2355 | 2370 | 2370 | 2355 | 504 |
| 625 | 20231027 | 091200 | 30211100 | 2355 | 2365 | 2365 | 2355 | 186 |
| 626 | 20231027 | 091100 | 29772125 | 2365 | 2370 | 2370 | 2365 | 983 |
| 627 | 20231027 | 091000 | 27443965 | 2370 | 2375 | 2375 | 2370 | 6 |
| 628 | 20231027 | 090900 | 27429720 | 2375 | 2375 | 2375 | 2375 | 262 |
| 629 | 20231027 | 090800 | 26807470 | 2375 | 2375 | 2375 | 2375 | 55 |
| 630 | 20231027 | 090700 | 26676845 | 2375 | 2375 | 2375 | 2370 | 197 |
| 631 | 20231027 | 090600 | 26209790 | 2375 | 2380 | 2380 | 2375 | 150 |
| 632 | 20231027 | 090500 | 25853070 | 2380 | 2380 | 2380 | 2375 | 116 |
| 633 | 20231027 | 090400 | 25577090 | 2375 | 2375 | 2375 | 2375 | 313 |
| 634 | 20231027 | 090300 | 24833715 | 2375 | 2375 | 2380 | 2375 | 1388 |
| 635 | 20231027 | 090200 | 21533730 | 2365 | 2390 | 2390 | 2365 | 266 |
| 636 | 20231027 | 090100 | 20902950 | 2390 | 2385 | 2395 | 2380 | 1207 |
| 637 | 20231027 | 090000 | 18019925 | 2380 | 2355 | 2380 | 2355 | 7622 |