30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 190500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 3 | 20231027 | 190400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231027 | 190300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231027 | 190200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231027 | 190100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231027 | 190000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231027 | 185900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231027 | 185800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231027 | 185700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231027 | 185600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231027 | 185500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231027 | 185400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231027 | 185300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231027 | 185200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231027 | 185100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231027 | 185000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231027 | 184900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231027 | 184800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231027 | 184700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231027 | 184600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231027 | 184500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231027 | 184400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231027 | 184300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231027 | 184200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231027 | 184100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231027 | 184000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231027 | 183900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231027 | 183800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231027 | 183700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231027 | 183600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231027 | 183500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 33 | 20231027 | 183400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231027 | 183300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231027 | 183200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231027 | 183100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231027 | 183000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231027 | 182900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231027 | 182800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231027 | 182700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231027 | 182600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231027 | 182500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231027 | 182400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231027 | 182300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231027 | 182200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231027 | 182100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231027 | 182000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231027 | 181900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231027 | 181800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231027 | 181700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231027 | 181600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231027 | 181500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231027 | 181400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231027 | 181300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231027 | 181200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231027 | 181100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231027 | 181000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231027 | 180900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231027 | 180800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231027 | 180700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231027 | 180600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231027 | 180500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 63 | 20231027 | 180400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231027 | 180300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231027 | 180200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231027 | 180100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231027 | 180000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231027 | 175900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231027 | 175800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231027 | 175700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231027 | 175600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231027 | 175500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231027 | 175400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231027 | 175300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231027 | 175200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231027 | 175100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231027 | 175000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231027 | 174900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231027 | 174800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231027 | 174700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231027 | 174600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231027 | 174500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231027 | 174400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231027 | 174300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231027 | 174200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231027 | 174100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231027 | 174000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231027 | 173900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231027 | 173800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231027 | 173700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231027 | 173600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231027 | 173500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 93 | 20231027 | 173400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231027 | 173300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231027 | 173200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231027 | 173100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231027 | 173000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231027 | 172900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231027 | 172800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231027 | 172700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231027 | 172600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231027 | 172500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231027 | 172400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231027 | 172300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231027 | 172200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231027 | 172100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231027 | 172000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231027 | 171900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231027 | 171800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231027 | 171700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231027 | 171600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231027 | 171500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231027 | 171400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231027 | 171300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231027 | 171200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231027 | 171100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231027 | 171000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231027 | 170900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231027 | 170800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231027 | 170700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231027 | 170600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231027 | 170500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 123 | 20231027 | 170400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231027 | 170300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231027 | 170200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231027 | 170100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231027 | 170000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231027 | 165900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231027 | 165800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231027 | 165700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231027 | 165600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231027 | 165500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231027 | 165400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231027 | 165300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231027 | 165200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231027 | 165100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231027 | 165000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231027 | 164900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231027 | 164800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231027 | 164700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231027 | 164600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231027 | 164500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231027 | 164400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231027 | 164300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231027 | 164200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231027 | 164100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231027 | 164000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231027 | 163900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231027 | 163800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231027 | 163700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231027 | 163600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231027 | 163500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 153 | 20231027 | 163400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231027 | 163300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231027 | 163200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231027 | 163100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231027 | 163000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231027 | 162900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231027 | 162800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231027 | 162700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231027 | 162600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231027 | 162500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231027 | 162400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231027 | 162300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231027 | 162200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231027 | 162100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231027 | 162000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231027 | 161900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231027 | 161800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231027 | 161700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231027 | 161600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231027 | 161500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231027 | 161400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231027 | 161300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231027 | 161200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231027 | 161100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231027 | 161000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231027 | 160900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231027 | 160800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231027 | 160700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231027 | 160600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231027 | 160500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 183 | 20231027 | 160400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231027 | 160300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231027 | 160200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231027 | 160100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231027 | 160000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231027 | 155900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231027 | 155800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231027 | 155700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231027 | 155600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231027 | 155500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231027 | 155400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231027 | 155300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231027 | 155200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231027 | 155100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231027 | 155000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231027 | 154900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231027 | 154800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231027 | 154700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231027 | 154600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231027 | 154500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231027 | 154400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231027 | 154300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231027 | 154200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231027 | 154100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231027 | 154000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231027 | 153900 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231027 | 153800 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231027 | 153700 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231027 | 153600 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231027 | 153500 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 213 | 20231027 | 153400 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231027 | 153300 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231027 | 153200 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231027 | 153100 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231027 | 153000 | 5493177450 | 3750 | 3750 | 3750 | 3750 | 15989 |
| 218 | 20231027 | 152900 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231027 | 152800 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231027 | 152700 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231027 | 152600 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231027 | 152500 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231027 | 152400 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20231027 | 152300 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20231027 | 152200 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20231027 | 152100 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20231027 | 152000 | 5433218700 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20231027 | 151900 | 5433218700 | 3750 | 3745 | 3760 | 3745 | 3539 |
| 229 | 20231027 | 151800 | 5419938075 | 3745 | 3745 | 3745 | 3725 | 3600 |
| 230 | 20231027 | 151700 | 5406509010 | 3725 | 3730 | 3735 | 3725 | 6703 |
| 231 | 20231027 | 151600 | 5381506045 | 3740 | 3735 | 3740 | 3730 | 6429 |
| 232 | 20231027 | 151500 | 5357476320 | 3735 | 3740 | 3740 | 3735 | 707 |
| 233 | 20231027 | 151400 | 5354834895 | 3735 | 3740 | 3745 | 3735 | 1300 |
| 234 | 20231027 | 151300 | 5349971895 | 3740 | 3735 | 3745 | 3735 | 1290 |
| 235 | 20231027 | 151200 | 5345152955 | 3735 | 3740 | 3745 | 3735 | 2733 |
| 236 | 20231027 | 151100 | 5334942580 | 3745 | 3750 | 3750 | 3745 | 665 |
| 237 | 20231027 | 151000 | 5332448980 | 3760 | 3745 | 3760 | 3745 | 152 |
| 238 | 20231027 | 150900 | 5331878220 | 3755 | 3735 | 3755 | 3725 | 17565 |
| 239 | 20231027 | 150800 | 5266371275 | 3730 | 3760 | 3760 | 3730 | 16057 |
| 240 | 20231027 | 150700 | 5206306255 | 3755 | 3755 | 3755 | 3755 | 365 |
| 241 | 20231027 | 150600 | 5204935680 | 3755 | 3755 | 3755 | 3750 | 269 |
| 242 | 20231027 | 150500 | 5203926705 | 3750 | 3745 | 3755 | 3740 | 3863 |
| 243 | 20231027 | 150400 | 5189445720 | 3750 | 3750 | 3750 | 3745 | 619 |
| 244 | 20231027 | 150300 | 5187125630 | 3750 | 3755 | 3755 | 3740 | 1321 |
| 245 | 20231027 | 150200 | 5182176120 | 3745 | 3760 | 3760 | 3745 | 5779 |
| 246 | 20231027 | 150100 | 5160496390 | 3760 | 3760 | 3760 | 3760 | 591 |
| 247 | 20231027 | 150000 | 5158274230 | 3760 | 3760 | 3760 | 3760 | 773 |
| 248 | 20231027 | 145900 | 5155367750 | 3760 | 3760 | 3760 | 3760 | 61 |
| 249 | 20231027 | 145800 | 5155138390 | 3760 | 3765 | 3765 | 3755 | 694 |
| 250 | 20231027 | 145700 | 5152529215 | 3765 | 3765 | 3765 | 3765 | 63 |
| 251 | 20231027 | 145600 | 5152292020 | 3760 | 3755 | 3765 | 3755 | 2504 |
| 252 | 20231027 | 145500 | 5142876980 | 3760 | 3760 | 3760 | 3760 | 234 |
| 253 | 20231027 | 145400 | 5141997140 | 3755 | 3755 | 3755 | 3755 | 385 |
| 254 | 20231027 | 145300 | 5140551465 | 3760 | 3750 | 3760 | 3750 | 1909 |
| 255 | 20231027 | 145200 | 5133376365 | 3755 | 3755 | 3755 | 3755 | 1000 |
| 256 | 20231027 | 145100 | 5129621365 | 3760 | 3760 | 3760 | 3760 | 502 |
| 257 | 20231027 | 145000 | 5127733845 | 3755 | 3750 | 3760 | 3750 | 2238 |
| 258 | 20231027 | 144900 | 5119340585 | 3750 | 3750 | 3750 | 3750 | 130 |
| 259 | 20231027 | 144800 | 5118853085 | 3750 | 3750 | 3760 | 3750 | 2400 |
| 260 | 20231027 | 144700 | 5109852085 | 3750 | 3755 | 3760 | 3750 | 1306 |
| 261 | 20231027 | 144600 | 5104950715 | 3760 | 3760 | 3760 | 3760 | 100 |
| 262 | 20231027 | 144500 | 5104574715 | 3760 | 3760 | 3760 | 3755 | 1947 |
| 263 | 20231027 | 144400 | 5097257490 | 3755 | 3755 | 3755 | 3755 | 1080 |
| 264 | 20231027 | 144300 | 5093202090 | 3755 | 3760 | 3760 | 3755 | 183 |
| 265 | 20231027 | 144200 | 5092514040 | 3755 | 3755 | 3755 | 3755 | 0 |
| 266 | 20231027 | 144100 | 5092514040 | 3755 | 3755 | 3755 | 3755 | 10 |
| 267 | 20231027 | 144000 | 5092476490 | 3755 | 3760 | 3765 | 3755 | 438 |
| 268 | 20231027 | 143900 | 5090829980 | 3760 | 3755 | 3760 | 3755 | 77 |
| 269 | 20231027 | 143800 | 5090540610 | 3755 | 3755 | 3755 | 3755 | 797 |
| 270 | 20231027 | 143700 | 5087547875 | 3755 | 3755 | 3755 | 3755 | 231 |
| 271 | 20231027 | 143600 | 5086680470 | 3755 | 3765 | 3765 | 3755 | 31 |
| 272 | 20231027 | 143500 | 5086563805 | 3755 | 3755 | 3755 | 3755 | 489 |
| 273 | 20231027 | 143400 | 5084727610 | 3755 | 3760 | 3760 | 3755 | 158 |
| 274 | 20231027 | 143300 | 5084133820 | 3755 | 3750 | 3760 | 3750 | 179 |
| 275 | 20231027 | 143200 | 5083461840 | 3750 | 3760 | 3760 | 3745 | 6373 |
| 276 | 20231027 | 143100 | 5059554430 | 3745 | 3755 | 3755 | 3745 | 839 |
| 277 | 20231027 | 143000 | 5056409155 | 3755 | 3760 | 3760 | 3745 | 5300 |
| 278 | 20231027 | 142900 | 5036551965 | 3760 | 3765 | 3765 | 3750 | 2110 |
| 279 | 20231027 | 142800 | 5028628405 | 3765 | 3765 | 3765 | 3765 | 1017 |
| 280 | 20231027 | 142700 | 5024799400 | 3755 | 3765 | 3765 | 3755 | 1519 |
| 281 | 20231027 | 142600 | 5019093970 | 3765 | 3765 | 3765 | 3765 | 67 |
| 282 | 20231027 | 142500 | 5018841715 | 3765 | 3765 | 3765 | 3765 | 34 |
| 283 | 20231027 | 142400 | 5018713705 | 3770 | 3760 | 3770 | 3760 | 504 |
| 284 | 20231027 | 142300 | 5016817495 | 3760 | 3765 | 3765 | 3760 | 3290 |
| 285 | 20231027 | 142200 | 5004446090 | 3760 | 3765 | 3765 | 3760 | 648 |
| 286 | 20231027 | 142100 | 5002008140 | 3765 | 3770 | 3770 | 3765 | 380 |
| 287 | 20231027 | 142000 | 5000576740 | 3770 | 3770 | 3770 | 3770 | 660 |
| 288 | 20231027 | 141900 | 4998088540 | 3770 | 3770 | 3780 | 3770 | 387 |
| 289 | 20231027 | 141800 | 4996629040 | 3770 | 3770 | 3770 | 3770 | 111 |
| 290 | 20231027 | 141700 | 4996210570 | 3770 | 3770 | 3770 | 3770 | 357 |
| 291 | 20231027 | 141600 | 4994864680 | 3770 | 3770 | 3770 | 3770 | 162 |
| 292 | 20231027 | 141500 | 4994253940 | 3770 | 3770 | 3770 | 3770 | 265 |
| 293 | 20231027 | 141400 | 4993254890 | 3770 | 3770 | 3770 | 3770 | 1659 |
| 294 | 20231027 | 141300 | 4987000460 | 3765 | 3765 | 3765 | 3765 | 300 |
| 295 | 20231027 | 141200 | 4985870960 | 3765 | 3765 | 3765 | 3760 | 577 |
| 296 | 20231027 | 141100 | 4983699520 | 3765 | 3770 | 3770 | 3765 | 195 |
| 297 | 20231027 | 141000 | 4982964410 | 3770 | 3770 | 3770 | 3770 | 49 |
| 298 | 20231027 | 140900 | 4982779680 | 3760 | 3760 | 3760 | 3760 | 417 |
| 299 | 20231027 | 140800 | 4981211760 | 3760 | 3770 | 3770 | 3760 | 753 |
| 300 | 20231027 | 140700 | 4978379510 | 3760 | 3775 | 3775 | 3760 | 983 |
| 301 | 20231027 | 140600 | 4974675360 | 3775 | 3780 | 3780 | 3775 | 3215 |
| 302 | 20231027 | 140500 | 4962538485 | 3775 | 3775 | 3775 | 3775 | 22 |
| 303 | 20231027 | 140400 | 4962455435 | 3775 | 3780 | 3780 | 3775 | 59 |
| 304 | 20231027 | 140300 | 4962232420 | 3780 | 3780 | 3780 | 3780 | 66 |
| 305 | 20231027 | 140200 | 4961982940 | 3780 | 3780 | 3780 | 3780 | 1852 |
| 306 | 20231027 | 140100 | 4954982380 | 3780 | 3790 | 3790 | 3780 | 1161 |
| 307 | 20231027 | 140000 | 4950587830 | 3790 | 3790 | 3790 | 3790 | 4 |
| 308 | 20231027 | 135900 | 4950572670 | 3790 | 3790 | 3790 | 3790 | 487 |
| 309 | 20231027 | 135800 | 4948726940 | 3790 | 3785 | 3790 | 3785 | 2203 |
| 310 | 20231027 | 135700 | 4940383560 | 3785 | 3790 | 3790 | 3785 | 346 |
| 311 | 20231027 | 135600 | 4939072720 | 3790 | 3790 | 3790 | 3790 | 105 |
| 312 | 20231027 | 135500 | 4938674770 | 3790 | 3785 | 3790 | 3780 | 1672 |
| 313 | 20231027 | 135400 | 4932341545 | 3785 | 3785 | 3785 | 3785 | 421 |
| 314 | 20231027 | 135300 | 4930748060 | 3785 | 3785 | 3785 | 3785 | 623 |
| 315 | 20231027 | 135200 | 4928390005 | 3785 | 3785 | 3785 | 3785 | 29 |
| 316 | 20231027 | 135100 | 4928280240 | 3785 | 3790 | 3790 | 3785 | 136 |
| 317 | 20231027 | 135000 | 4927765380 | 3790 | 3790 | 3790 | 3790 | 189 |
| 318 | 20231027 | 134900 | 4927049070 | 3790 | 3790 | 3790 | 3790 | 606 |
| 319 | 20231027 | 134800 | 4924752330 | 3790 | 3795 | 3795 | 3790 | 507 |
| 320 | 20231027 | 134700 | 4922829320 | 3795 | 3790 | 3795 | 3790 | 2033 |
| 321 | 20231027 | 134600 | 4915114750 | 3790 | 3790 | 3790 | 3790 | 2 |
| 322 | 20231027 | 134500 | 4915107170 | 3785 | 3785 | 3785 | 3785 | 0 |
| 323 | 20231027 | 134400 | 4915107170 | 3785 | 3785 | 3785 | 3785 | 325 |
| 324 | 20231027 | 134300 | 4913877045 | 3785 | 3780 | 3785 | 3780 | 2461 |
| 325 | 20231027 | 134200 | 4904570305 | 3780 | 3785 | 3785 | 3780 | 845 |
| 326 | 20231027 | 134100 | 4901376015 | 3785 | 3790 | 3790 | 3785 | 104 |
| 327 | 20231027 | 134000 | 4900982110 | 3790 | 3790 | 3800 | 3790 | 2567 |
| 328 | 20231027 | 133900 | 4891236675 | 3790 | 3790 | 3790 | 3790 | 190 |
| 329 | 20231027 | 133800 | 4890516575 | 3790 | 3770 | 3795 | 3770 | 3631 |
| 330 | 20231027 | 133700 | 4876783330 | 3775 | 3765 | 3775 | 3760 | 2132 |
| 331 | 20231027 | 133600 | 4868754010 | 3765 | 3765 | 3765 | 3765 | 1 |
| 332 | 20231027 | 133500 | 4868750245 | 3755 | 3760 | 3760 | 3755 | 62 |
| 333 | 20231027 | 133400 | 4868517430 | 3755 | 3755 | 3765 | 3755 | 2655 |
| 334 | 20231027 | 133300 | 4858547880 | 3755 | 3760 | 3760 | 3755 | 661 |
| 335 | 20231027 | 133200 | 4856064020 | 3760 | 3760 | 3760 | 3760 | 1071 |
| 336 | 20231027 | 133100 | 4852037060 | 3760 | 3755 | 3760 | 3750 | 5123 |
| 337 | 20231027 | 133000 | 4832821565 | 3755 | 3765 | 3765 | 3755 | 42 |
| 338 | 20231027 | 132900 | 4832663535 | 3765 | 3760 | 3765 | 3755 | 1243 |
| 339 | 20231027 | 132800 | 4827986210 | 3765 | 3755 | 3765 | 3755 | 350 |
| 340 | 20231027 | 132700 | 4826669940 | 3755 | 3765 | 3765 | 3755 | 746 |
| 341 | 20231027 | 132600 | 4823865865 | 3760 | 3755 | 3765 | 3755 | 324 |
| 342 | 20231027 | 132500 | 4822648730 | 3765 | 3755 | 3765 | 3755 | 1621 |
| 343 | 20231027 | 132400 | 4816552830 | 3765 | 3765 | 3765 | 3755 | 3013 |
| 344 | 20231027 | 132300 | 4805232560 | 3765 | 3765 | 3770 | 3765 | 624 |
| 345 | 20231027 | 132200 | 4802882685 | 3755 | 3765 | 3765 | 3755 | 1648 |
| 346 | 20231027 | 132100 | 4796688060 | 3765 | 3760 | 3765 | 3750 | 2166 |
| 347 | 20231027 | 132000 | 4788552700 | 3760 | 3755 | 3770 | 3755 | 1904 |
| 348 | 20231027 | 131900 | 4781399265 | 3755 | 3755 | 3765 | 3750 | 6660 |
| 349 | 20231027 | 131800 | 4756385080 | 3760 | 3765 | 3775 | 3755 | 3166 |
| 350 | 20231027 | 131700 | 4744477970 | 3765 | 3775 | 3775 | 3760 | 1324 |
| 351 | 20231027 | 131600 | 4739493010 | 3760 | 3780 | 3780 | 3760 | 4986 |
| 352 | 20231027 | 131500 | 4720678930 | 3780 | 3765 | 3785 | 3765 | 2098 |
| 353 | 20231027 | 131400 | 4712759485 | 3765 | 3770 | 3770 | 3755 | 1046 |
| 354 | 20231027 | 131300 | 4708819315 | 3755 | 3770 | 3780 | 3750 | 12266 |
| 355 | 20231027 | 131200 | 4662730375 | 3770 | 3790 | 3795 | 3760 | 15360 |
| 356 | 20231027 | 131100 | 4604825730 | 3795 | 3790 | 3800 | 3780 | 1497 |
| 357 | 20231027 | 131000 | 4599156060 | 3790 | 3780 | 3800 | 3770 | 2784 |
| 358 | 20231027 | 130900 | 4588628250 | 3775 | 3790 | 3790 | 3775 | 1676 |
| 359 | 20231027 | 130800 | 4582287670 | 3785 | 3805 | 3805 | 3770 | 33082 |
| 360 | 20231027 | 130700 | 4456795165 | 3785 | 3800 | 3810 | 3775 | 12117 |
| 361 | 20231027 | 130600 | 4410815165 | 3800 | 3820 | 3850 | 3790 | 36660 |
| 362 | 20231027 | 130500 | 4271354390 | 3820 | 3885 | 3900 | 3820 | 38355 |
| 363 | 20231027 | 130400 | 4123304060 | 3885 | 3955 | 3955 | 3830 | 56604 |
| 364 | 20231027 | 130300 | 3903384915 | 3955 | 3770 | 3975 | 3770 | 129392 |
| 365 | 20231027 | 130200 | 3397132840 | 3770 | 3760 | 3790 | 3760 | 4496 |
| 366 | 20231027 | 130100 | 3380165240 | 3765 | 3760 | 3765 | 3755 | 1378 |
| 367 | 20231027 | 130000 | 3374981710 | 3765 | 3770 | 3770 | 3765 | 11 |
| 368 | 20231027 | 125900 | 3374940245 | 3770 | 3755 | 3770 | 3750 | 1003 |
| 369 | 20231027 | 125800 | 3371176125 | 3755 | 3770 | 3770 | 3755 | 9 |
| 370 | 20231027 | 125700 | 3371142235 | 3760 | 3770 | 3770 | 3760 | 103 |
| 371 | 20231027 | 125600 | 3370754920 | 3770 | 3770 | 3775 | 3745 | 4251 |
| 372 | 20231027 | 125500 | 3354800320 | 3775 | 3760 | 3775 | 3755 | 886 |
| 373 | 20231027 | 125400 | 3351471485 | 3760 | 3765 | 3775 | 3760 | 929 |
| 374 | 20231027 | 125300 | 3347975320 | 3765 | 3770 | 3770 | 3765 | 4125 |
| 375 | 20231027 | 125200 | 3332440285 | 3780 | 3770 | 3780 | 3770 | 34 |
| 376 | 20231027 | 125100 | 3332312085 | 3780 | 3780 | 3780 | 3770 | 1183 |
| 377 | 20231027 | 125000 | 3327847005 | 3780 | 3775 | 3780 | 3775 | 502 |
| 378 | 20231027 | 124900 | 3325951945 | 3780 | 3770 | 3780 | 3770 | 4487 |
| 379 | 20231027 | 124800 | 3309034740 | 3775 | 3775 | 3775 | 3770 | 3159 |
| 380 | 20231027 | 124700 | 3297123700 | 3780 | 3780 | 3780 | 3780 | 2 |
| 381 | 20231027 | 124600 | 3297116140 | 3780 | 3775 | 3780 | 3775 | 24 |
| 382 | 20231027 | 124500 | 3297025530 | 3780 | 3775 | 3780 | 3775 | 3719 |
| 383 | 20231027 | 124400 | 3282986175 | 3780 | 3780 | 3780 | 3780 | 123 |
| 384 | 20231027 | 124300 | 3282521235 | 3790 | 3780 | 3790 | 3780 | 2 |
| 385 | 20231027 | 124200 | 3282513665 | 3790 | 3780 | 3790 | 3775 | 539 |
| 386 | 20231027 | 124100 | 3280478120 | 3790 | 3790 | 3790 | 3790 | 0 |
| 387 | 20231027 | 124000 | 3280478120 | 3790 | 3775 | 3790 | 3775 | 629 |
| 388 | 20231027 | 123900 | 3278103355 | 3790 | 3790 | 3790 | 3770 | 4061 |
| 389 | 20231027 | 123800 | 3262782590 | 3795 | 3775 | 3795 | 3770 | 13138 |
| 390 | 20231027 | 123700 | 3213150605 | 3780 | 3780 | 3790 | 3780 | 54 |
| 391 | 20231027 | 123600 | 3212946470 | 3795 | 3785 | 3795 | 3775 | 631 |
| 392 | 20231027 | 123500 | 3210562705 | 3780 | 3785 | 3785 | 3775 | 3415 |
| 393 | 20231027 | 123400 | 3197662845 | 3795 | 3780 | 3800 | 3780 | 2224 |
| 394 | 20231027 | 123300 | 3189238525 | 3785 | 3780 | 3785 | 3780 | 1563 |
| 395 | 20231027 | 123200 | 3183330360 | 3785 | 3780 | 3785 | 3780 | 305 |
| 396 | 20231027 | 123100 | 3182177450 | 3790 | 3785 | 3790 | 3780 | 208 |
| 397 | 20231027 | 123000 | 3181391165 | 3790 | 3790 | 3790 | 3790 | 2 |
| 398 | 20231027 | 122900 | 3181383585 | 3790 | 3790 | 3790 | 3790 | 301 |
| 399 | 20231027 | 122800 | 3180242795 | 3790 | 3785 | 3790 | 3785 | 156 |
| 400 | 20231027 | 122700 | 3179652330 | 3790 | 3790 | 3790 | 3785 | 184 |
| 401 | 20231027 | 122600 | 3178955070 | 3785 | 3785 | 3790 | 3780 | 1273 |
| 402 | 20231027 | 122500 | 3174141650 | 3785 | 3795 | 3795 | 3785 | 177 |
| 403 | 20231027 | 122400 | 3173471690 | 3785 | 3795 | 3795 | 3785 | 114 |
| 404 | 20231027 | 122300 | 3173040170 | 3795 | 3795 | 3795 | 3795 | 1 |
| 405 | 20231027 | 122200 | 3173036375 | 3795 | 3790 | 3795 | 3790 | 16 |
| 406 | 20231027 | 122100 | 3172975730 | 3790 | 3800 | 3800 | 3790 | 34 |
| 407 | 20231027 | 122000 | 3172846850 | 3800 | 3800 | 3800 | 3800 | 525 |
| 408 | 20231027 | 121900 | 3170851850 | 3800 | 3795 | 3800 | 3795 | 478 |
| 409 | 20231027 | 121800 | 3169037835 | 3785 | 3785 | 3795 | 3780 | 1867 |
| 410 | 20231027 | 121700 | 3161973830 | 3795 | 3795 | 3795 | 3785 | 13 |
| 411 | 20231027 | 121600 | 3161924605 | 3785 | 3795 | 3795 | 3785 | 800 |
| 412 | 20231027 | 121500 | 3158890100 | 3795 | 3795 | 3800 | 3795 | 565 |
| 413 | 20231027 | 121400 | 3156745915 | 3795 | 3790 | 3795 | 3785 | 738 |
| 414 | 20231027 | 121300 | 3153952530 | 3790 | 3795 | 3795 | 3790 | 78 |
| 415 | 20231027 | 121200 | 3153656895 | 3790 | 3790 | 3795 | 3785 | 535 |
| 416 | 20231027 | 121100 | 3151629280 | 3795 | 3790 | 3795 | 3785 | 300 |
| 417 | 20231027 | 121000 | 3150493240 | 3790 | 3785 | 3790 | 3785 | 467 |
| 418 | 20231027 | 120900 | 3148724880 | 3785 | 3790 | 3790 | 3785 | 574 |
| 419 | 20231027 | 120800 | 3146552020 | 3790 | 3790 | 3795 | 3785 | 258 |
| 420 | 20231027 | 120700 | 3145574945 | 3795 | 3795 | 3795 | 3790 | 199 |
| 421 | 20231027 | 120600 | 3144819895 | 3790 | 3790 | 3800 | 3790 | 271 |
| 422 | 20231027 | 120500 | 3143791790 | 3790 | 3790 | 3800 | 3785 | 1571 |
| 423 | 20231027 | 120400 | 3137833435 | 3800 | 3800 | 3800 | 3800 | 2 |
| 424 | 20231027 | 120300 | 3137825835 | 3790 | 3790 | 3790 | 3790 | 258 |
| 425 | 20231027 | 120200 | 3136848015 | 3800 | 3805 | 3805 | 3790 | 342 |
| 426 | 20231027 | 120100 | 3135549435 | 3785 | 3800 | 3810 | 3780 | 555 |
| 427 | 20231027 | 120000 | 3133450410 | 3790 | 3810 | 3810 | 3790 | 8246 |
| 428 | 20231027 | 115900 | 3102112285 | 3820 | 3815 | 3820 | 3805 | 618 |
| 429 | 20231027 | 115800 | 3099759755 | 3815 | 3795 | 3815 | 3795 | 2318 |
| 430 | 20231027 | 115700 | 3090940465 | 3780 | 3790 | 3810 | 3780 | 2623 |
| 431 | 20231027 | 115600 | 3081021220 | 3790 | 3810 | 3810 | 3785 | 3344 |
| 432 | 20231027 | 115500 | 3068339845 | 3810 | 3815 | 3815 | 3810 | 1499 |
| 433 | 20231027 | 115400 | 3062628405 | 3815 | 3830 | 3830 | 3815 | 937 |
| 434 | 20231027 | 115300 | 3059046565 | 3830 | 3820 | 3830 | 3820 | 1242 |
| 435 | 20231027 | 115200 | 3054296735 | 3820 | 3800 | 3825 | 3800 | 5223 |
| 436 | 20231027 | 115100 | 3034413515 | 3800 | 3800 | 3810 | 3800 | 1329 |
| 437 | 20231027 | 115000 | 3029362495 | 3800 | 3815 | 3815 | 3795 | 3260 |
| 438 | 20231027 | 114900 | 3016967405 | 3815 | 3815 | 3815 | 3810 | 43 |
| 439 | 20231027 | 114800 | 3016803405 | 3820 | 3820 | 3820 | 3810 | 532 |
| 440 | 20231027 | 114700 | 3014776085 | 3820 | 3810 | 3825 | 3810 | 402 |
| 441 | 20231027 | 114600 | 3013242285 | 3800 | 3805 | 3815 | 3795 | 5305 |
| 442 | 20231027 | 114500 | 2993079720 | 3805 | 3815 | 3815 | 3805 | 3909 |
| 443 | 20231027 | 114400 | 2978188725 | 3815 | 3815 | 3815 | 3810 | 4308 |
| 444 | 20231027 | 114300 | 2961755625 | 3815 | 3835 | 3835 | 3815 | 1656 |
| 445 | 20231027 | 114200 | 2955425615 | 3835 | 3835 | 3835 | 3820 | 674 |
| 446 | 20231027 | 114100 | 2952844810 | 3835 | 3810 | 3835 | 3810 | 4897 |
| 447 | 20231027 | 114000 | 2934145520 | 3810 | 3825 | 3830 | 3810 | 6892 |
| 448 | 20231027 | 113900 | 2907857170 | 3830 | 3825 | 3830 | 3820 | 2144 |
| 449 | 20231027 | 113800 | 2899660710 | 3830 | 3835 | 3840 | 3830 | 1308 |
| 450 | 20231027 | 113700 | 2894644295 | 3835 | 3825 | 3840 | 3820 | 2057 |
| 451 | 20231027 | 113600 | 2886765965 | 3825 | 3845 | 3850 | 3820 | 11499 |
| 452 | 20231027 | 113500 | 2842583620 | 3850 | 3855 | 3855 | 3845 | 4677 |
| 453 | 20231027 | 113400 | 2824567925 | 3850 | 3850 | 3855 | 3845 | 13362 |
| 454 | 20231027 | 113300 | 2773117915 | 3845 | 3815 | 3845 | 3810 | 10739 |
| 455 | 20231027 | 113200 | 2731937550 | 3835 | 3855 | 3855 | 3815 | 30010 |
| 456 | 20231027 | 113100 | 2617055280 | 3855 | 3845 | 3865 | 3830 | 11880 |
| 457 | 20231027 | 113000 | 2571335570 | 3845 | 3915 | 3920 | 3845 | 82584 |
| 458 | 20231027 | 112900 | 2251468495 | 3920 | 3840 | 3920 | 3815 | 107986 |
| 459 | 20231027 | 112800 | 1832558455 | 3840 | 3795 | 3875 | 3770 | 71165 |
| 460 | 20231027 | 112700 | 1559854960 | 3770 | 3770 | 3795 | 3770 | 13109 |
| 461 | 20231027 | 112600 | 1510256660 | 3775 | 3775 | 3775 | 3765 | 1903 |
| 462 | 20231027 | 112500 | 1503080910 | 3770 | 3775 | 3775 | 3770 | 472 |
| 463 | 20231027 | 112400 | 1501299690 | 3770 | 3770 | 3775 | 3770 | 1684 |
| 464 | 20231027 | 112300 | 1494946760 | 3775 | 3770 | 3775 | 3770 | 488 |
| 465 | 20231027 | 112200 | 1493105130 | 3775 | 3770 | 3775 | 3765 | 1844 |
| 466 | 20231027 | 112100 | 1486153850 | 3770 | 3770 | 3770 | 3765 | 435 |
| 467 | 20231027 | 112000 | 1484514465 | 3770 | 3765 | 3770 | 3760 | 614 |
| 468 | 20231027 | 111900 | 1482200640 | 3760 | 3760 | 3770 | 3755 | 493 |
| 469 | 20231027 | 111800 | 1480344410 | 3770 | 3775 | 3775 | 3755 | 367 |
| 470 | 20231027 | 111700 | 1478961725 | 3750 | 3770 | 3775 | 3750 | 1255 |
| 471 | 20231027 | 111600 | 1474235095 | 3750 | 3745 | 3770 | 3740 | 5342 |
| 472 | 20231027 | 111500 | 1454140720 | 3750 | 3745 | 3750 | 3740 | 1356 |
| 473 | 20231027 | 111400 | 1449064100 | 3750 | 3755 | 3755 | 3745 | 989 |
| 474 | 20231027 | 111300 | 1445356325 | 3755 | 3770 | 3770 | 3750 | 1184 |
| 475 | 20231027 | 111200 | 1440908820 | 3750 | 3755 | 3770 | 3750 | 1297 |
| 476 | 20231027 | 111100 | 1436037640 | 3765 | 3765 | 3765 | 3750 | 1284 |
| 477 | 20231027 | 111000 | 1431208815 | 3760 | 3770 | 3770 | 3760 | 431 |
| 478 | 20231027 | 110900 | 1429585695 | 3770 | 3765 | 3775 | 3760 | 441 |
| 479 | 20231027 | 110800 | 1427923835 | 3775 | 3775 | 3775 | 3760 | 463 |
| 480 | 20231027 | 110700 | 1426177165 | 3775 | 3775 | 3775 | 3760 | 7082 |
| 481 | 20231027 | 110600 | 1399509745 | 3775 | 3770 | 3775 | 3760 | 991 |
| 482 | 20231027 | 110500 | 1395776440 | 3765 | 3770 | 3775 | 3760 | 407 |
| 483 | 20231027 | 110400 | 1394241415 | 3765 | 3750 | 3770 | 3750 | 1267 |
| 484 | 20231027 | 110300 | 1389482735 | 3760 | 3760 | 3760 | 3750 | 401 |
| 485 | 20231027 | 110200 | 1387976055 | 3750 | 3760 | 3760 | 3735 | 1416 |
| 486 | 20231027 | 110100 | 1382662985 | 3735 | 3730 | 3760 | 3730 | 1273 |
| 487 | 20231027 | 110000 | 1377887280 | 3755 | 3725 | 3755 | 3725 | 4496 |
| 488 | 20231027 | 105900 | 1361101220 | 3730 | 3735 | 3735 | 3725 | 739 |
| 489 | 20231027 | 105800 | 1358346090 | 3725 | 3760 | 3760 | 3725 | 1443 |
| 490 | 20231027 | 105700 | 1352942495 | 3750 | 3750 | 3765 | 3750 | 830 |
| 491 | 20231027 | 105600 | 1349823255 | 3765 | 3760 | 3765 | 3750 | 1560 |
| 492 | 20231027 | 105500 | 1343962885 | 3765 | 3765 | 3765 | 3755 | 768 |
| 493 | 20231027 | 105400 | 1341075670 | 3755 | 3770 | 3780 | 3755 | 2393 |
| 494 | 20231027 | 105300 | 1332069265 | 3780 | 3780 | 3780 | 3760 | 1367 |
| 495 | 20231027 | 105200 | 1326916030 | 3770 | 3780 | 3780 | 3760 | 987 |
| 496 | 20231027 | 105100 | 1323198040 | 3760 | 3780 | 3785 | 3760 | 5807 |
| 497 | 20231027 | 105000 | 1301257110 | 3785 | 3775 | 3785 | 3775 | 1626 |
| 498 | 20231027 | 104900 | 1295108535 | 3780 | 3780 | 3780 | 3765 | 835 |
| 499 | 20231027 | 104800 | 1291957510 | 3775 | 3775 | 3780 | 3760 | 2705 |
| 500 | 20231027 | 104700 | 1281748445 | 3775 | 3770 | 3780 | 3760 | 5892 |
| 501 | 20231027 | 104600 | 1259534025 | 3765 | 3755 | 3775 | 3755 | 713 |
| 502 | 20231027 | 104500 | 1256846295 | 3770 | 3775 | 3780 | 3750 | 455 |
| 503 | 20231027 | 104400 | 1255130395 | 3780 | 3765 | 3780 | 3750 | 4813 |
| 504 | 20231027 | 104300 | 1236977295 | 3770 | 3780 | 3785 | 3750 | 2976 |
| 505 | 20231027 | 104200 | 1225749375 | 3785 | 3770 | 3785 | 3765 | 1465 |
| 506 | 20231027 | 104100 | 1220211730 | 3765 | 3765 | 3780 | 3765 | 1522 |
| 507 | 20231027 | 104000 | 1214473080 | 3770 | 3750 | 3770 | 3750 | 3832 |
| 508 | 20231027 | 103900 | 1200039930 | 3765 | 3750 | 3765 | 3750 | 1328 |
| 509 | 20231027 | 103800 | 1195057785 | 3750 | 3765 | 3765 | 3750 | 108 |
| 510 | 20231027 | 103700 | 1194652740 | 3765 | 3765 | 3765 | 3765 | 4 |
| 511 | 20231027 | 103600 | 1194637680 | 3750 | 3760 | 3760 | 3710 | 3503 |
| 512 | 20231027 | 103500 | 1181510605 | 3750 | 3765 | 3765 | 3750 | 167 |
| 513 | 20231027 | 103400 | 1180882380 | 3765 | 3760 | 3765 | 3760 | 3389 |
| 514 | 20231027 | 103300 | 1168138765 | 3755 | 3745 | 3755 | 3745 | 429 |
| 515 | 20231027 | 103200 | 1166528440 | 3745 | 3745 | 3745 | 3740 | 1231 |
| 516 | 20231027 | 103100 | 1161919365 | 3745 | 3740 | 3745 | 3740 | 91 |
| 517 | 20231027 | 103000 | 1161578620 | 3740 | 3745 | 3745 | 3740 | 580 |
| 518 | 20231027 | 102900 | 1159408060 | 3745 | 3745 | 3745 | 3740 | 214 |
| 519 | 20231027 | 102800 | 1158607630 | 3745 | 3745 | 3745 | 3745 | 474 |
| 520 | 20231027 | 102700 | 1156832500 | 3745 | 3745 | 3745 | 3740 | 2360 |
| 521 | 20231027 | 102600 | 1147998550 | 3745 | 3755 | 3755 | 3740 | 6 |
| 522 | 20231027 | 102500 | 1147976065 | 3740 | 3755 | 3755 | 3740 | 513 |
| 523 | 20231027 | 102400 | 1146057390 | 3745 | 3760 | 3760 | 3745 | 640 |
| 524 | 20231027 | 102300 | 1143660340 | 3745 | 3745 | 3760 | 3745 | 611 |
| 525 | 20231027 | 102200 | 1141370670 | 3760 | 3765 | 3765 | 3745 | 7892 |
| 526 | 20231027 | 102100 | 1111715565 | 3765 | 3760 | 3765 | 3760 | 1565 |
| 527 | 20231027 | 102000 | 1105829660 | 3760 | 3770 | 3775 | 3760 | 580 |
| 528 | 20231027 | 101900 | 1103646225 | 3770 | 3760 | 3780 | 3760 | 8931 |
| 529 | 20231027 | 101800 | 1069988370 | 3760 | 3730 | 3760 | 3730 | 5607 |
| 530 | 20231027 | 101700 | 1048961895 | 3730 | 3725 | 3730 | 3725 | 12 |
| 531 | 20231027 | 101600 | 1048917165 | 3725 | 3725 | 3725 | 3710 | 5 |
| 532 | 20231027 | 101500 | 1048898555 | 3725 | 3725 | 3725 | 3725 | 2 |
| 533 | 20231027 | 101400 | 1048891105 | 3710 | 3705 | 3710 | 3705 | 54 |
| 534 | 20231027 | 101300 | 1048691025 | 3730 | 3730 | 3730 | 3730 | 3 |
| 535 | 20231027 | 101200 | 1048679835 | 3730 | 3705 | 3730 | 3705 | 401 |
| 536 | 20231027 | 101100 | 1047194105 | 3735 | 3735 | 3735 | 3710 | 471 |
| 537 | 20231027 | 101000 | 1045446370 | 3710 | 3735 | 3740 | 3710 | 259 |
| 538 | 20231027 | 100900 | 1044482675 | 3735 | 3730 | 3735 | 3730 | 106 |
| 539 | 20231027 | 100800 | 1044087280 | 3730 | 3730 | 3730 | 3710 | 496 |
| 540 | 20231027 | 100700 | 1042237470 | 3730 | 3730 | 3730 | 3710 | 15 |
| 541 | 20231027 | 100600 | 1042181740 | 3730 | 3730 | 3730 | 3710 | 227 |
| 542 | 20231027 | 100500 | 1041336410 | 3740 | 3720 | 3745 | 3720 | 1627 |
| 543 | 20231027 | 100400 | 1035270855 | 3720 | 3720 | 3720 | 3700 | 477 |
| 544 | 20231027 | 100300 | 1033496440 | 3720 | 3695 | 3720 | 3695 | 2189 |
| 545 | 20231027 | 100200 | 1025391490 | 3695 | 3695 | 3695 | 3695 | 3 |
| 546 | 20231027 | 100100 | 1025380405 | 3695 | 3685 | 3695 | 3685 | 609 |
| 547 | 20231027 | 100000 | 1023131195 | 3685 | 3660 | 3685 | 3655 | 704 |
| 548 | 20231027 | 095900 | 1020542345 | 3655 | 3665 | 3665 | 3650 | 1260 |
| 549 | 20231027 | 095800 | 1015935520 | 3665 | 3675 | 3675 | 3665 | 801 |
| 550 | 20231027 | 095700 | 1012996350 | 3670 | 3680 | 3680 | 3670 | 1935 |
| 551 | 20231027 | 095600 | 1005892075 | 3685 | 3690 | 3690 | 3685 | 629 |
| 552 | 20231027 | 095500 | 1003571115 | 3690 | 3690 | 3690 | 3690 | 904 |
| 553 | 20231027 | 095400 | 1000235355 | 3700 | 3700 | 3700 | 3700 | 46 |
| 554 | 20231027 | 095300 | 1000065155 | 3700 | 3700 | 3700 | 3700 | 1064 |
| 555 | 20231027 | 095200 | 996128355 | 3700 | 3700 | 3705 | 3700 | 1351 |
| 556 | 20231027 | 095100 | 991126795 | 3700 | 3700 | 3700 | 3700 | 377 |
| 557 | 20231027 | 095000 | 989731895 | 3705 | 3700 | 3705 | 3700 | 24 |
| 558 | 20231027 | 094900 | 989642990 | 3705 | 3700 | 3705 | 3700 | 37 |
| 559 | 20231027 | 094800 | 989505935 | 3705 | 3710 | 3710 | 3705 | 2745 |
| 560 | 20231027 | 094700 | 979323520 | 3705 | 3675 | 3705 | 3675 | 1559 |
| 561 | 20231027 | 094600 | 973551110 | 3685 | 3685 | 3685 | 3685 | 821 |
| 562 | 20231027 | 094500 | 970525725 | 3685 | 3670 | 3685 | 3665 | 1234 |
| 563 | 20231027 | 094400 | 965998330 | 3670 | 3660 | 3670 | 3660 | 266 |
| 564 | 20231027 | 094300 | 965023975 | 3645 | 3650 | 3650 | 3645 | 973 |
| 565 | 20231027 | 094200 | 961473580 | 3650 | 3650 | 3655 | 3645 | 9714 |
| 566 | 20231027 | 094100 | 925995640 | 3650 | 3655 | 3670 | 3650 | 2174 |
| 567 | 20231027 | 094000 | 918052305 | 3675 | 3660 | 3685 | 3655 | 344 |
| 568 | 20231027 | 093900 | 916792395 | 3655 | 3675 | 3700 | 3655 | 4278 |
| 569 | 20231027 | 093800 | 901131295 | 3675 | 3705 | 3705 | 3675 | 6806 |
| 570 | 20231027 | 093700 | 876002680 | 3700 | 3705 | 3705 | 3700 | 1290 |
| 571 | 20231027 | 093600 | 871224450 | 3705 | 3705 | 3705 | 3705 | 111 |
| 572 | 20231027 | 093500 | 870813195 | 3705 | 3710 | 3710 | 3700 | 329 |
| 573 | 20231027 | 093400 | 869595425 | 3700 | 3705 | 3710 | 3700 | 2109 |
| 574 | 20231027 | 093300 | 861784595 | 3705 | 3705 | 3710 | 3700 | 176 |
| 575 | 20231027 | 093200 | 861132385 | 3710 | 3705 | 3710 | 3700 | 3464 |
| 576 | 20231027 | 093100 | 848305720 | 3705 | 3705 | 3710 | 3705 | 625 |
| 577 | 20231027 | 093000 | 845990005 | 3705 | 3720 | 3725 | 3705 | 7764 |
| 578 | 20231027 | 092900 | 817179120 | 3725 | 3720 | 3725 | 3715 | 1262 |
| 579 | 20231027 | 092800 | 812483455 | 3720 | 3720 | 3730 | 3710 | 2675 |
| 580 | 20231027 | 092700 | 802541345 | 3730 | 3740 | 3740 | 3710 | 6219 |
| 581 | 20231027 | 092600 | 779378055 | 3745 | 3760 | 3760 | 3745 | 12958 |
| 582 | 20231027 | 092500 | 730740775 | 3765 | 3785 | 3785 | 3765 | 5316 |
| 583 | 20231027 | 092400 | 710675150 | 3780 | 3795 | 3805 | 3780 | 34727 |
| 584 | 20231027 | 092300 | 578853010 | 3800 | 3790 | 3805 | 3785 | 11971 |
| 585 | 20231027 | 092200 | 533408420 | 3795 | 3785 | 3795 | 3785 | 6443 |
| 586 | 20231027 | 092100 | 508980975 | 3790 | 3780 | 3795 | 3760 | 21991 |
| 587 | 20231027 | 092000 | 425908030 | 3795 | 3795 | 3800 | 3775 | 16761 |
| 588 | 20231027 | 091900 | 362430685 | 3785 | 3770 | 3795 | 3765 | 17248 |
| 589 | 20231027 | 091800 | 297230955 | 3765 | 3760 | 3770 | 3755 | 4697 |
| 590 | 20231027 | 091700 | 279553530 | 3765 | 3760 | 3765 | 3755 | 2140 |
| 591 | 20231027 | 091600 | 271505190 | 3760 | 3750 | 3760 | 3750 | 2666 |
| 592 | 20231027 | 091500 | 261490880 | 3750 | 3750 | 3755 | 3750 | 1161 |
| 593 | 20231027 | 091400 | 257136165 | 3750 | 3745 | 3760 | 3745 | 2874 |
| 594 | 20231027 | 091300 | 246346830 | 3750 | 3755 | 3760 | 3750 | 503 |
| 595 | 20231027 | 091200 | 244458645 | 3760 | 3755 | 3760 | 3755 | 889 |
| 596 | 20231027 | 091100 | 241120400 | 3755 | 3750 | 3760 | 3745 | 630 |
| 597 | 20231027 | 091000 | 238756790 | 3745 | 3725 | 3745 | 3720 | 7866 |
| 598 | 20231027 | 090900 | 209426210 | 3725 | 3750 | 3750 | 3725 | 3068 |
| 599 | 20231027 | 090800 | 197973425 | 3750 | 3755 | 3760 | 3750 | 1518 |
| 600 | 20231027 | 090700 | 192272875 | 3760 | 3755 | 3765 | 3750 | 4819 |
| 601 | 20231027 | 090600 | 174160275 | 3750 | 3735 | 3755 | 3725 | 1011 |
| 602 | 20231027 | 090500 | 170379315 | 3725 | 3715 | 3750 | 3715 | 1853 |
| 603 | 20231027 | 090400 | 163465660 | 3715 | 3755 | 3765 | 3710 | 3226 |
| 604 | 20231027 | 090300 | 151397985 | 3755 | 3755 | 3800 | 3755 | 10351 |
| 605 | 20231027 | 090200 | 112304620 | 3770 | 3740 | 3770 | 3725 | 9724 |
| 606 | 20231027 | 090100 | 75923865 | 3740 | 3740 | 3750 | 3725 | 3168 |
| 607 | 20231027 | 090000 | 64063865 | 3740 | 3655 | 3750 | 3655 | 17296 |