32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 185900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 3 | 20231027 | 185800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 4 | 20231027 | 185700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 5 | 20231027 | 185600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 6 | 20231027 | 185500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 7 | 20231027 | 185400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 8 | 20231027 | 185300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 9 | 20231027 | 185200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 10 | 20231027 | 185100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 11 | 20231027 | 185000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 12 | 20231027 | 184900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 13 | 20231027 | 184800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 14 | 20231027 | 184700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 15 | 20231027 | 184600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 16 | 20231027 | 184500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 17 | 20231027 | 184400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 18 | 20231027 | 184300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 19 | 20231027 | 184200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 20 | 20231027 | 184100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 21 | 20231027 | 184000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 22 | 20231027 | 183900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 23 | 20231027 | 183800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 24 | 20231027 | 183700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 25 | 20231027 | 183600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 26 | 20231027 | 183500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 27 | 20231027 | 183400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 28 | 20231027 | 183300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 29 | 20231027 | 183200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 30 | 20231027 | 183100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 31 | 20231027 | 183000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 32 | 20231027 | 182900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 33 | 20231027 | 182800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 34 | 20231027 | 182700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 35 | 20231027 | 182600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 36 | 20231027 | 182500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 37 | 20231027 | 182400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 38 | 20231027 | 182300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 39 | 20231027 | 182200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 40 | 20231027 | 182100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 41 | 20231027 | 182000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 42 | 20231027 | 181900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 43 | 20231027 | 181800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 44 | 20231027 | 181700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 45 | 20231027 | 181600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 46 | 20231027 | 181500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 47 | 20231027 | 181400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 48 | 20231027 | 181300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 49 | 20231027 | 181200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 50 | 20231027 | 181100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 51 | 20231027 | 181000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 52 | 20231027 | 180900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 53 | 20231027 | 180800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 54 | 20231027 | 180700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 55 | 20231027 | 180600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 56 | 20231027 | 180500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 57 | 20231027 | 180400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 58 | 20231027 | 180300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 59 | 20231027 | 180200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 60 | 20231027 | 180100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 61 | 20231027 | 180000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 62 | 20231027 | 175900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 63 | 20231027 | 175800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 64 | 20231027 | 175700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 65 | 20231027 | 175600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 66 | 20231027 | 175500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 67 | 20231027 | 175400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 68 | 20231027 | 175300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 69 | 20231027 | 175200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 70 | 20231027 | 175100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 71 | 20231027 | 175000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 72 | 20231027 | 174900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 73 | 20231027 | 174800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 74 | 20231027 | 174700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 75 | 20231027 | 174600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 76 | 20231027 | 174500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 77 | 20231027 | 174400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 78 | 20231027 | 174300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 79 | 20231027 | 174200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 80 | 20231027 | 174100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 81 | 20231027 | 174000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 82 | 20231027 | 173900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 83 | 20231027 | 173800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 84 | 20231027 | 173700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 85 | 20231027 | 173600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 86 | 20231027 | 173500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 87 | 20231027 | 173400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 88 | 20231027 | 173300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 89 | 20231027 | 173200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 90 | 20231027 | 173100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 91 | 20231027 | 173000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 92 | 20231027 | 172900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 93 | 20231027 | 172800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 94 | 20231027 | 172700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 95 | 20231027 | 172600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 96 | 20231027 | 172500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 97 | 20231027 | 172400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 98 | 20231027 | 172300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 99 | 20231027 | 172200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 100 | 20231027 | 172100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 101 | 20231027 | 172000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 102 | 20231027 | 171900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 103 | 20231027 | 171800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 104 | 20231027 | 171700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 105 | 20231027 | 171600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 106 | 20231027 | 171500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 107 | 20231027 | 171400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 108 | 20231027 | 171300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 109 | 20231027 | 171200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 110 | 20231027 | 171100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 111 | 20231027 | 171000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 112 | 20231027 | 170900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 113 | 20231027 | 170800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 114 | 20231027 | 170700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 115 | 20231027 | 170600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 116 | 20231027 | 170500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 117 | 20231027 | 170400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 118 | 20231027 | 170300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 119 | 20231027 | 170200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 120 | 20231027 | 170100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 121 | 20231027 | 170000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 122 | 20231027 | 165900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 123 | 20231027 | 165800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 124 | 20231027 | 165700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 125 | 20231027 | 165600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 126 | 20231027 | 165500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 127 | 20231027 | 165400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 128 | 20231027 | 165300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 129 | 20231027 | 165200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 130 | 20231027 | 165100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 131 | 20231027 | 165000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 132 | 20231027 | 164900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 133 | 20231027 | 164800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 134 | 20231027 | 164700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 135 | 20231027 | 164600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 136 | 20231027 | 164500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 137 | 20231027 | 164400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 138 | 20231027 | 164300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 139 | 20231027 | 164200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 140 | 20231027 | 164100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 141 | 20231027 | 164000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 142 | 20231027 | 163900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 143 | 20231027 | 163800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 144 | 20231027 | 163700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 145 | 20231027 | 163600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 146 | 20231027 | 163500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 147 | 20231027 | 163400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 148 | 20231027 | 163300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 149 | 20231027 | 163200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 150 | 20231027 | 163100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 151 | 20231027 | 163000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 152 | 20231027 | 162900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 153 | 20231027 | 162800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 154 | 20231027 | 162700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 155 | 20231027 | 162600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 156 | 20231027 | 162500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 157 | 20231027 | 162400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 158 | 20231027 | 162300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 159 | 20231027 | 162200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 160 | 20231027 | 162100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 161 | 20231027 | 162000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 162 | 20231027 | 161900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 163 | 20231027 | 161800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 164 | 20231027 | 161700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 165 | 20231027 | 161600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 166 | 20231027 | 161500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 167 | 20231027 | 161400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 168 | 20231027 | 161300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 169 | 20231027 | 161200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 170 | 20231027 | 161100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 171 | 20231027 | 161000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 172 | 20231027 | 160900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 173 | 20231027 | 160800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 174 | 20231027 | 160700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 175 | 20231027 | 160600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 176 | 20231027 | 160500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 177 | 20231027 | 160400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 178 | 20231027 | 160300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 179 | 20231027 | 160200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 180 | 20231027 | 160100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 181 | 20231027 | 160000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 182 | 20231027 | 155900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 183 | 20231027 | 155800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 184 | 20231027 | 155700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 185 | 20231027 | 155600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 186 | 20231027 | 155500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 187 | 20231027 | 155400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 188 | 20231027 | 155300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 189 | 20231027 | 155200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 190 | 20231027 | 155100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 191 | 20231027 | 155000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 192 | 20231027 | 154900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 193 | 20231027 | 154800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 194 | 20231027 | 154700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 195 | 20231027 | 154600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 196 | 20231027 | 154500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 197 | 20231027 | 154400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 198 | 20231027 | 154300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 199 | 20231027 | 154200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 200 | 20231027 | 154100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 201 | 20231027 | 154000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 202 | 20231027 | 153900 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 203 | 20231027 | 153800 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 204 | 20231027 | 153700 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 205 | 20231027 | 153600 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 206 | 20231027 | 153500 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 207 | 20231027 | 153400 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 208 | 20231027 | 153300 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 209 | 20231027 | 153200 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 210 | 20231027 | 153100 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 0 |
| 211 | 20231027 | 153000 | 14459859900 | 49500 | 49500 | 49500 | 49500 | 13993 |
| 212 | 20231027 | 152900 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 213 | 20231027 | 152800 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20231027 | 152700 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20231027 | 152600 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20231027 | 152500 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20231027 | 152400 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20231027 | 152300 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20231027 | 152200 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20231027 | 152100 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20231027 | 152000 | 13767206400 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20231027 | 151900 | 13767206400 | 49550 | 49550 | 49550 | 49500 | 283 |
| 223 | 20231027 | 151800 | 13753189300 | 49550 | 49550 | 49550 | 49500 | 350 |
| 224 | 20231027 | 151700 | 13735848350 | 49500 | 49500 | 49550 | 49500 | 455 |
| 225 | 20231027 | 151600 | 13713313400 | 49500 | 49550 | 49550 | 49350 | 1934 |
| 226 | 20231027 | 151500 | 13617626350 | 49500 | 49500 | 49550 | 49500 | 340 |
| 227 | 20231027 | 151400 | 13600782600 | 49500 | 49500 | 49550 | 49500 | 429 |
| 228 | 20231027 | 151300 | 13579531800 | 49500 | 49600 | 49600 | 49500 | 1023 |
| 229 | 20231027 | 151200 | 13528844900 | 49550 | 49550 | 49600 | 49550 | 2537 |
| 230 | 20231027 | 151100 | 13403016000 | 49600 | 49550 | 49600 | 49500 | 779 |
| 231 | 20231027 | 151000 | 13364399950 | 49550 | 49550 | 49600 | 49500 | 600 |
| 232 | 20231027 | 150900 | 13334667300 | 49600 | 49550 | 49600 | 49550 | 1211 |
| 233 | 20231027 | 150800 | 13274647700 | 49600 | 49600 | 49600 | 49500 | 565 |
| 234 | 20231027 | 150700 | 13246650350 | 49550 | 49550 | 49550 | 49500 | 1618 |
| 235 | 20231027 | 150600 | 13166480050 | 49550 | 49550 | 49550 | 49500 | 370 |
| 236 | 20231027 | 150500 | 13148148350 | 49500 | 49500 | 49550 | 49500 | 740 |
| 237 | 20231027 | 150400 | 13111503350 | 49500 | 49500 | 49550 | 49500 | 299 |
| 238 | 20231027 | 150300 | 13096692150 | 49550 | 49500 | 49550 | 49500 | 786 |
| 239 | 20231027 | 150200 | 13057767350 | 49550 | 49550 | 49550 | 49500 | 354 |
| 240 | 20231027 | 150100 | 13040229650 | 49550 | 49500 | 49600 | 49500 | 776 |
| 241 | 20231027 | 150000 | 13001780500 | 49550 | 49550 | 49550 | 49500 | 879 |
| 242 | 20231027 | 145900 | 12958231050 | 49500 | 49550 | 49550 | 49500 | 351 |
| 243 | 20231027 | 145800 | 12940844000 | 49500 | 49500 | 49550 | 49500 | 382 |
| 244 | 20231027 | 145700 | 12921922200 | 49550 | 49550 | 49550 | 49500 | 415 |
| 245 | 20231027 | 145600 | 12901361750 | 49550 | 49500 | 49550 | 49500 | 357 |
| 246 | 20231027 | 145500 | 12883678200 | 49500 | 49500 | 49500 | 49450 | 905 |
| 247 | 20231027 | 145400 | 12838892850 | 49550 | 49500 | 49550 | 49500 | 752 |
| 248 | 20231027 | 145300 | 12801656600 | 49500 | 49500 | 49550 | 49500 | 348 |
| 249 | 20231027 | 145200 | 12784418050 | 49500 | 49600 | 49600 | 49500 | 2557 |
| 250 | 20231027 | 145100 | 12657721600 | 49550 | 49550 | 49600 | 49550 | 2047 |
| 251 | 20231027 | 145000 | 12556278050 | 49550 | 49550 | 49600 | 49550 | 611 |
| 252 | 20231027 | 144900 | 12525981450 | 49600 | 49600 | 49600 | 49550 | 7014 |
| 253 | 20231027 | 144800 | 12178091250 | 49550 | 49600 | 49600 | 49550 | 553 |
| 254 | 20231027 | 144700 | 12150667200 | 49600 | 49600 | 49600 | 49550 | 467 |
| 255 | 20231027 | 144600 | 12127509750 | 49550 | 49550 | 49600 | 49550 | 475 |
| 256 | 20231027 | 144500 | 12103957900 | 49550 | 49550 | 49600 | 49550 | 708 |
| 257 | 20231027 | 144400 | 12068851450 | 49550 | 49550 | 49600 | 49550 | 3385 |
| 258 | 20231027 | 144300 | 11900956900 | 49600 | 49550 | 49600 | 49550 | 488 |
| 259 | 20231027 | 144200 | 11876761300 | 49550 | 49550 | 49600 | 49550 | 531 |
| 260 | 20231027 | 144100 | 11850435350 | 49600 | 49550 | 49600 | 49550 | 338 |
| 261 | 20231027 | 144000 | 11833675050 | 49550 | 49550 | 49600 | 49550 | 1566 |
| 262 | 20231027 | 143900 | 11756005400 | 49600 | 49550 | 49600 | 49550 | 799 |
| 263 | 20231027 | 143800 | 11716390200 | 49550 | 49550 | 49600 | 49550 | 567 |
| 264 | 20231027 | 143700 | 11688282050 | 49550 | 49550 | 49600 | 49550 | 423 |
| 265 | 20231027 | 143600 | 11667310650 | 49600 | 49550 | 49600 | 49550 | 409 |
| 266 | 20231027 | 143500 | 11647031600 | 49550 | 49550 | 49600 | 49500 | 1103 |
| 267 | 20231027 | 143400 | 11592371000 | 49550 | 49550 | 49550 | 49500 | 675 |
| 268 | 20231027 | 143300 | 11558935150 | 49500 | 49500 | 49550 | 49500 | 370 |
| 269 | 20231027 | 143200 | 11540608450 | 49500 | 49500 | 49550 | 49500 | 355 |
| 270 | 20231027 | 143100 | 11523023150 | 49500 | 49550 | 49550 | 49500 | 376 |
| 271 | 20231027 | 143000 | 11504399400 | 49500 | 49550 | 49550 | 49500 | 968 |
| 272 | 20231027 | 142900 | 11456471000 | 49550 | 49550 | 49550 | 49500 | 282 |
| 273 | 20231027 | 142800 | 11442499900 | 49500 | 49550 | 49550 | 49500 | 745 |
| 274 | 20231027 | 142700 | 11405602100 | 49550 | 49500 | 49550 | 49450 | 734 |
| 275 | 20231027 | 142600 | 11369260950 | 49500 | 49500 | 49550 | 49400 | 1139 |
| 276 | 20231027 | 142500 | 11312913050 | 49500 | 49500 | 49550 | 49400 | 6444 |
| 277 | 20231027 | 142400 | 10994040850 | 49500 | 49550 | 49550 | 49500 | 359 |
| 278 | 20231027 | 142300 | 10976260050 | 49550 | 49600 | 49600 | 49500 | 3028 |
| 279 | 20231027 | 142200 | 10826211200 | 49600 | 49600 | 49600 | 49550 | 1753 |
| 280 | 20231027 | 142100 | 10739339750 | 49600 | 49550 | 49600 | 49550 | 229 |
| 281 | 20231027 | 142000 | 10727981600 | 49600 | 49600 | 49600 | 49600 | 205 |
| 282 | 20231027 | 141900 | 10717813600 | 49550 | 49600 | 49650 | 49550 | 1936 |
| 283 | 20231027 | 141800 | 10621790100 | 49600 | 49600 | 49650 | 49550 | 5079 |
| 284 | 20231027 | 141700 | 10369892950 | 49650 | 49650 | 49650 | 49600 | 2156 |
| 285 | 20231027 | 141600 | 10262849400 | 49650 | 49650 | 49650 | 49600 | 284 |
| 286 | 20231027 | 141500 | 10248751250 | 49650 | 49650 | 49650 | 49600 | 1685 |
| 287 | 20231027 | 141400 | 10165091300 | 49650 | 49600 | 49650 | 49600 | 541 |
| 288 | 20231027 | 141300 | 10138244950 | 49600 | 49650 | 49650 | 49600 | 281 |
| 289 | 20231027 | 141200 | 10124293550 | 49600 | 49650 | 49650 | 49600 | 1086 |
| 290 | 20231027 | 141100 | 10070403900 | 49600 | 49600 | 49650 | 49600 | 432 |
| 291 | 20231027 | 141000 | 10048966100 | 49600 | 49650 | 49650 | 49600 | 541 |
| 292 | 20231027 | 140900 | 10022120050 | 49650 | 49650 | 49650 | 49550 | 919 |
| 293 | 20231027 | 140800 | 9976521550 | 49650 | 49550 | 49650 | 49550 | 2292 |
| 294 | 20231027 | 140700 | 9862827050 | 49550 | 49550 | 49600 | 49550 | 327 |
| 295 | 20231027 | 140600 | 9846612800 | 49600 | 49600 | 49600 | 49550 | 860 |
| 296 | 20231027 | 140500 | 9803976500 | 49600 | 49550 | 49600 | 49550 | 603 |
| 297 | 20231027 | 140400 | 9774085050 | 49600 | 49600 | 49600 | 49550 | 307 |
| 298 | 20231027 | 140300 | 9758861800 | 49550 | 49550 | 49600 | 49550 | 321 |
| 299 | 20231027 | 140200 | 9742944750 | 49600 | 49600 | 49600 | 49550 | 1030 |
| 300 | 20231027 | 140100 | 9691894250 | 49600 | 49550 | 49600 | 49550 | 2862 |
| 301 | 20231027 | 140000 | 9550049850 | 49550 | 49600 | 49600 | 49550 | 392 |
| 302 | 20231027 | 135900 | 9530609850 | 49550 | 49550 | 49600 | 49550 | 709 |
| 303 | 20231027 | 135800 | 9495468600 | 49550 | 49600 | 49600 | 49550 | 212 |
| 304 | 20231027 | 135700 | 9484953750 | 49600 | 49600 | 49600 | 49600 | 310 |
| 305 | 20231027 | 135600 | 9469577750 | 49550 | 49550 | 49600 | 49550 | 1299 |
| 306 | 20231027 | 135500 | 9405200600 | 49600 | 49550 | 49600 | 49500 | 2508 |
| 307 | 20231027 | 135400 | 9280916900 | 49550 | 49500 | 49550 | 49500 | 697 |
| 308 | 20231027 | 135300 | 9246380900 | 49550 | 49550 | 49550 | 49450 | 64 |
| 309 | 20231027 | 135200 | 9243209900 | 49550 | 49500 | 49550 | 49450 | 1240 |
| 310 | 20231027 | 135100 | 9181822700 | 49500 | 49500 | 49500 | 49450 | 294 |
| 311 | 20231027 | 135000 | 9167272350 | 49500 | 49500 | 49500 | 49450 | 70 |
| 312 | 20231027 | 134900 | 9163810000 | 49450 | 49500 | 49500 | 49450 | 164 |
| 313 | 20231027 | 134800 | 9155697750 | 49500 | 49450 | 49500 | 49450 | 163 |
| 314 | 20231027 | 134700 | 9147634450 | 49500 | 49500 | 49500 | 49450 | 188 |
| 315 | 20231027 | 134600 | 9138333350 | 49450 | 49500 | 49500 | 49450 | 116 |
| 316 | 20231027 | 134500 | 9132593900 | 49500 | 49450 | 49500 | 49450 | 8 |
| 317 | 20231027 | 134400 | 9132198050 | 49500 | 49400 | 49500 | 49400 | 1059 |
| 318 | 20231027 | 134300 | 9079825800 | 49450 | 49450 | 49450 | 49400 | 1035 |
| 319 | 20231027 | 134200 | 9028647900 | 49450 | 49450 | 49450 | 49400 | 135 |
| 320 | 20231027 | 134100 | 9021978500 | 49450 | 49400 | 49450 | 49400 | 163 |
| 321 | 20231027 | 134000 | 9013925550 | 49400 | 49450 | 49450 | 49400 | 231 |
| 322 | 20231027 | 133900 | 9002513800 | 49400 | 49450 | 49450 | 49400 | 331 |
| 323 | 20231027 | 133800 | 8986156700 | 49400 | 49400 | 49450 | 49400 | 193 |
| 324 | 20231027 | 133700 | 8976622300 | 49400 | 49400 | 49450 | 49400 | 305 |
| 325 | 20231027 | 133600 | 8961554450 | 49400 | 49400 | 49450 | 49400 | 54 |
| 326 | 20231027 | 133500 | 8958886600 | 49400 | 49450 | 49450 | 49400 | 74 |
| 327 | 20231027 | 133400 | 8955230750 | 49450 | 49400 | 49450 | 49400 | 528 |
| 328 | 20231027 | 133300 | 8929147250 | 49400 | 49500 | 49500 | 49400 | 7104 |
| 329 | 20231027 | 133200 | 8577907350 | 49450 | 49500 | 49500 | 49450 | 299 |
| 330 | 20231027 | 133100 | 8563111700 | 49500 | 49450 | 49500 | 49450 | 72 |
| 331 | 20231027 | 133000 | 8559550950 | 49450 | 49500 | 49500 | 49450 | 139 |
| 332 | 20231027 | 132900 | 8552674200 | 49500 | 49500 | 49500 | 49450 | 122 |
| 333 | 20231027 | 132800 | 8546636600 | 49450 | 49500 | 49500 | 49450 | 153 |
| 334 | 20231027 | 132700 | 8539066650 | 49450 | 49450 | 49500 | 49450 | 42 |
| 335 | 20231027 | 132600 | 8536989450 | 49450 | 49500 | 49500 | 49450 | 224 |
| 336 | 20231027 | 132500 | 8525905800 | 49500 | 49500 | 49550 | 49450 | 2495 |
| 337 | 20231027 | 132400 | 8402418400 | 49500 | 49400 | 49500 | 49400 | 292 |
| 338 | 20231027 | 132300 | 8387965550 | 49450 | 49450 | 49450 | 49400 | 1131 |
| 339 | 20231027 | 132200 | 8332038050 | 49400 | 49400 | 49450 | 49400 | 48 |
| 340 | 20231027 | 132100 | 8329665150 | 49400 | 49450 | 49450 | 49400 | 92 |
| 341 | 20231027 | 132000 | 8325118900 | 49400 | 49400 | 49450 | 49400 | 143 |
| 342 | 20231027 | 131900 | 8318050700 | 49400 | 49450 | 49450 | 49400 | 437 |
| 343 | 20231027 | 131800 | 8296444800 | 49450 | 49450 | 49450 | 49400 | 415 |
| 344 | 20231027 | 131700 | 8275923750 | 49450 | 49450 | 49500 | 49450 | 88 |
| 345 | 20231027 | 131600 | 8271569450 | 49500 | 49450 | 49500 | 49450 | 155 |
| 346 | 20231027 | 131500 | 8263904100 | 49500 | 49450 | 49500 | 49450 | 753 |
| 347 | 20231027 | 131400 | 8226668100 | 49500 | 49450 | 49500 | 49450 | 251 |
| 348 | 20231027 | 131300 | 8214253950 | 49450 | 49400 | 49450 | 49400 | 247 |
| 349 | 20231027 | 131200 | 8202039900 | 49400 | 49450 | 49450 | 49400 | 426 |
| 350 | 20231027 | 131100 | 8180974450 | 49450 | 49400 | 49450 | 49400 | 137 |
| 351 | 20231027 | 131000 | 8174199900 | 49400 | 49450 | 49450 | 49400 | 147 |
| 352 | 20231027 | 130900 | 8166933350 | 49450 | 49400 | 49450 | 49400 | 22 |
| 353 | 20231027 | 130800 | 8165845650 | 49400 | 49450 | 49450 | 49400 | 67 |
| 354 | 20231027 | 130700 | 8162533000 | 49450 | 49400 | 49450 | 49400 | 119 |
| 355 | 20231027 | 130600 | 8156648800 | 49400 | 49400 | 49450 | 49400 | 601 |
| 356 | 20231027 | 130500 | 8126937050 | 49400 | 49400 | 49450 | 49400 | 249 |
| 357 | 20231027 | 130400 | 8114626750 | 49400 | 49450 | 49450 | 49400 | 215 |
| 358 | 20231027 | 130300 | 8103997650 | 49450 | 49400 | 49450 | 49400 | 28 |
| 359 | 20231027 | 130200 | 8102613450 | 49400 | 49450 | 49450 | 49400 | 212 |
| 360 | 20231027 | 130100 | 8092137500 | 49450 | 49450 | 49450 | 49400 | 97 |
| 361 | 20231027 | 130000 | 8087345100 | 49450 | 49400 | 49450 | 49400 | 276 |
| 362 | 20231027 | 125900 | 8073697350 | 49400 | 49400 | 49500 | 49350 | 3081 |
| 363 | 20231027 | 125800 | 7921336200 | 49400 | 49400 | 49400 | 49350 | 438 |
| 364 | 20231027 | 125700 | 7899705500 | 49400 | 49400 | 49400 | 49350 | 40 |
| 365 | 20231027 | 125600 | 7897729600 | 49400 | 49350 | 49400 | 49350 | 132 |
| 366 | 20231027 | 125500 | 7891212850 | 49350 | 49350 | 49400 | 49350 | 66 |
| 367 | 20231027 | 125400 | 7887955450 | 49400 | 49400 | 49400 | 49350 | 44 |
| 368 | 20231027 | 125300 | 7885783800 | 49400 | 49350 | 49400 | 49350 | 1133 |
| 369 | 20231027 | 125200 | 7829859100 | 49350 | 49350 | 49350 | 49300 | 82 |
| 370 | 20231027 | 125100 | 7825815300 | 49350 | 49300 | 49350 | 49300 | 104 |
| 371 | 20231027 | 125000 | 7820687750 | 49350 | 49350 | 49350 | 49300 | 9 |
| 372 | 20231027 | 124900 | 7820243950 | 49300 | 49350 | 49350 | 49300 | 59 |
| 373 | 20231027 | 124800 | 7817332500 | 49300 | 49300 | 49350 | 49250 | 1299 |
| 374 | 20231027 | 124700 | 7753293700 | 49300 | 49300 | 49300 | 49250 | 657 |
| 375 | 20231027 | 124600 | 7720935600 | 49300 | 49300 | 49300 | 49250 | 375 |
| 376 | 20231027 | 124500 | 7702456450 | 49300 | 49300 | 49300 | 49250 | 385 |
| 377 | 20231027 | 124400 | 7683492250 | 49250 | 49250 | 49300 | 49250 | 137 |
| 378 | 20231027 | 124300 | 7676744050 | 49300 | 49250 | 49300 | 49250 | 331 |
| 379 | 20231027 | 124200 | 7660427650 | 49250 | 49300 | 49350 | 49250 | 979 |
| 380 | 20231027 | 124100 | 7612162900 | 49300 | 49300 | 49350 | 49300 | 579 |
| 381 | 20231027 | 124000 | 7583618100 | 49350 | 49350 | 49350 | 49300 | 66 |
| 382 | 20231027 | 123900 | 7580363550 | 49350 | 49350 | 49350 | 49300 | 205 |
| 383 | 20231027 | 123800 | 7570253050 | 49300 | 49350 | 49350 | 49300 | 591 |
| 384 | 20231027 | 123700 | 7541116600 | 49300 | 49350 | 49350 | 49300 | 722 |
| 385 | 20231027 | 123600 | 7505519800 | 49300 | 49300 | 49350 | 49300 | 275 |
| 386 | 20231027 | 123500 | 7491961450 | 49350 | 49350 | 49350 | 49300 | 257 |
| 387 | 20231027 | 123400 | 7479282550 | 49300 | 49350 | 49350 | 49300 | 66 |
| 388 | 20231027 | 123300 | 7476028400 | 49300 | 49300 | 49350 | 49300 | 652 |
| 389 | 20231027 | 123200 | 7443858100 | 49350 | 49300 | 49350 | 49300 | 101 |
| 390 | 20231027 | 123100 | 7438878450 | 49350 | 49350 | 49400 | 49300 | 1880 |
| 391 | 20231027 | 123000 | 7346113500 | 49400 | 49400 | 49450 | 49350 | 590 |
| 392 | 20231027 | 122900 | 7316986150 | 49400 | 49450 | 49450 | 49400 | 1065 |
| 393 | 20231027 | 122800 | 7264374950 | 49400 | 49450 | 49450 | 49400 | 175 |
| 394 | 20231027 | 122700 | 7255729850 | 49400 | 49400 | 49450 | 49400 | 154 |
| 395 | 20231027 | 122600 | 7248122000 | 49400 | 49450 | 49500 | 49400 | 2929 |
| 396 | 20231027 | 122500 | 7103294750 | 49500 | 49500 | 49550 | 49450 | 5212 |
| 397 | 20231027 | 122400 | 6845305650 | 49550 | 49550 | 49550 | 49500 | 33 |
| 398 | 20231027 | 122300 | 6843670600 | 49500 | 49500 | 49550 | 49500 | 63 |
| 399 | 20231027 | 122200 | 6840551850 | 49500 | 49500 | 49550 | 49500 | 43 |
| 400 | 20231027 | 122100 | 6838422950 | 49550 | 49550 | 49550 | 49500 | 6 |
| 401 | 20231027 | 122000 | 6838125700 | 49550 | 49550 | 49550 | 49500 | 116 |
| 402 | 20231027 | 121900 | 6832381050 | 49550 | 49550 | 49550 | 49500 | 32 |
| 403 | 20231027 | 121800 | 6830795700 | 49500 | 49500 | 49550 | 49500 | 135 |
| 404 | 20231027 | 121700 | 6824113150 | 49550 | 49500 | 49550 | 49500 | 176 |
| 405 | 20231027 | 121600 | 6815392550 | 49550 | 49550 | 49550 | 49550 | 18 |
| 406 | 20231027 | 121500 | 6814500650 | 49500 | 49500 | 49550 | 49500 | 132 |
| 407 | 20231027 | 121400 | 6807966500 | 49550 | 49500 | 49550 | 49500 | 1068 |
| 408 | 20231027 | 121300 | 6755100300 | 49500 | 49550 | 49550 | 49500 | 195 |
| 409 | 20231027 | 121200 | 6745440350 | 49500 | 49550 | 49550 | 49500 | 2409 |
| 410 | 20231027 | 121100 | 6626074500 | 49600 | 49600 | 49600 | 49550 | 19 |
| 411 | 20231027 | 121000 | 6625132400 | 49600 | 49600 | 49600 | 49550 | 17 |
| 412 | 20231027 | 120900 | 6624289800 | 49550 | 49600 | 49600 | 49550 | 82 |
| 413 | 20231027 | 120800 | 6620225250 | 49550 | 49550 | 49600 | 49550 | 60 |
| 414 | 20231027 | 120700 | 6617249500 | 49550 | 49600 | 49600 | 49550 | 5 |
| 415 | 20231027 | 120600 | 6617001600 | 49600 | 49600 | 49600 | 49550 | 13 |
| 416 | 20231027 | 120500 | 6616357100 | 49550 | 49600 | 49600 | 49550 | 288 |
| 417 | 20231027 | 120400 | 6602072400 | 49550 | 49550 | 49600 | 49550 | 594 |
| 418 | 20231027 | 120300 | 6572612750 | 49600 | 49600 | 49600 | 49550 | 103 |
| 419 | 20231027 | 120200 | 6567504000 | 49600 | 49550 | 49600 | 49550 | 68 |
| 420 | 20231027 | 120100 | 6564131350 | 49600 | 49650 | 49650 | 49600 | 880 |
| 421 | 20231027 | 120000 | 6520466650 | 49600 | 49650 | 49650 | 49600 | 1685 |
| 422 | 20231027 | 115900 | 6436884800 | 49600 | 49650 | 49650 | 49600 | 83 |
| 423 | 20231027 | 115800 | 6432765350 | 49650 | 49650 | 49650 | 49600 | 182 |
| 424 | 20231027 | 115700 | 6423732900 | 49650 | 49650 | 49650 | 49600 | 500 |
| 425 | 20231027 | 115600 | 6398920950 | 49650 | 49600 | 49650 | 49600 | 990 |
| 426 | 20231027 | 115500 | 6349811950 | 49600 | 49650 | 49650 | 49600 | 714 |
| 427 | 20231027 | 115400 | 6314392350 | 49600 | 49650 | 49650 | 49600 | 489 |
| 428 | 20231027 | 115300 | 6290132650 | 49600 | 49600 | 49650 | 49600 | 194 |
| 429 | 20231027 | 115200 | 6280504600 | 49600 | 49600 | 49650 | 49600 | 966 |
| 430 | 20231027 | 115100 | 6232590750 | 49600 | 49650 | 49650 | 49600 | 156 |
| 431 | 20231027 | 115000 | 6224845550 | 49650 | 49650 | 49650 | 49600 | 272 |
| 432 | 20231027 | 114900 | 6211349900 | 49650 | 49650 | 49650 | 49600 | 350 |
| 433 | 20231027 | 114800 | 6193984500 | 49600 | 49650 | 49650 | 49600 | 146 |
| 434 | 20231027 | 114700 | 6186740150 | 49600 | 49650 | 49650 | 49600 | 185 |
| 435 | 20231027 | 114600 | 6177560100 | 49650 | 49600 | 49650 | 49550 | 3839 |
| 436 | 20231027 | 114500 | 5987085350 | 49550 | 49600 | 49600 | 49550 | 177 |
| 437 | 20231027 | 114400 | 5978310500 | 49600 | 49600 | 49600 | 49550 | 78 |
| 438 | 20231027 | 114300 | 5974441900 | 49550 | 49600 | 49600 | 49550 | 84 |
| 439 | 20231027 | 114200 | 5970275750 | 49600 | 49600 | 49600 | 49550 | 681 |
| 440 | 20231027 | 114100 | 5936498400 | 49550 | 49600 | 49600 | 49550 | 249 |
| 441 | 20231027 | 114000 | 5924150550 | 49600 | 49550 | 49600 | 49550 | 22 |
| 442 | 20231027 | 113900 | 5923059450 | 49550 | 49600 | 49600 | 49550 | 160 |
| 443 | 20231027 | 113800 | 5915125900 | 49600 | 49600 | 49600 | 49550 | 11 |
| 444 | 20231027 | 113700 | 5914580500 | 49550 | 49550 | 49550 | 49550 | 51 |
| 445 | 20231027 | 113600 | 5912053450 | 49600 | 49600 | 49600 | 49550 | 93 |
| 446 | 20231027 | 113500 | 5907441000 | 49600 | 49600 | 49600 | 49550 | 162 |
| 447 | 20231027 | 113400 | 5899405900 | 49600 | 49600 | 49600 | 49550 | 33 |
| 448 | 20231027 | 113300 | 5897769400 | 49600 | 49600 | 49600 | 49550 | 120 |
| 449 | 20231027 | 113200 | 5891820350 | 49600 | 49550 | 49600 | 49550 | 473 |
| 450 | 20231027 | 113100 | 5868381100 | 49550 | 49550 | 49550 | 49500 | 476 |
| 451 | 20231027 | 113000 | 5844795350 | 49550 | 49550 | 49550 | 49500 | 480 |
| 452 | 20231027 | 112900 | 5821019050 | 49550 | 49550 | 49550 | 49500 | 95 |
| 453 | 20231027 | 112800 | 5816314250 | 49500 | 49550 | 49550 | 49500 | 58 |
| 454 | 20231027 | 112700 | 5813440450 | 49550 | 49550 | 49550 | 49500 | 898 |
| 455 | 20231027 | 112600 | 5768985200 | 49500 | 49550 | 49550 | 49500 | 233 |
| 456 | 20231027 | 112500 | 5757446100 | 49550 | 49550 | 49550 | 49500 | 177 |
| 457 | 20231027 | 112400 | 5748676800 | 49550 | 49600 | 49600 | 49500 | 5588 |
| 458 | 20231027 | 112300 | 5471793500 | 49600 | 49600 | 49600 | 49550 | 120 |
| 459 | 20231027 | 112200 | 5465844200 | 49600 | 49600 | 49600 | 49550 | 134 |
| 460 | 20231027 | 112100 | 5459198100 | 49600 | 49600 | 49600 | 49550 | 753 |
| 461 | 20231027 | 112000 | 5421849450 | 49600 | 49600 | 49600 | 49550 | 980 |
| 462 | 20231027 | 111900 | 5373245500 | 49550 | 49600 | 49600 | 49550 | 118 |
| 463 | 20231027 | 111800 | 5367397700 | 49600 | 49600 | 49600 | 49550 | 136 |
| 464 | 20231027 | 111700 | 5360654550 | 49550 | 49550 | 49600 | 49550 | 63 |
| 465 | 20231027 | 111600 | 5357532400 | 49600 | 49600 | 49600 | 49550 | 374 |
| 466 | 20231027 | 111500 | 5338983600 | 49600 | 49600 | 49600 | 49550 | 199 |
| 467 | 20231027 | 111400 | 5329115300 | 49550 | 49550 | 49600 | 49550 | 247 |
| 468 | 20231027 | 111300 | 5316870150 | 49600 | 49550 | 49600 | 49550 | 118 |
| 469 | 20231027 | 111200 | 5311020050 | 49600 | 49600 | 49600 | 49550 | 154 |
| 470 | 20231027 | 111100 | 5303384500 | 49600 | 49600 | 49600 | 49550 | 17 |
| 471 | 20231027 | 111000 | 5302541350 | 49550 | 49600 | 49600 | 49550 | 56 |
| 472 | 20231027 | 110900 | 5299766300 | 49600 | 49600 | 49600 | 49550 | 225 |
| 473 | 20231027 | 110800 | 5288608700 | 49550 | 49600 | 49600 | 49550 | 20 |
| 474 | 20231027 | 110700 | 5287617550 | 49600 | 49600 | 49600 | 49550 | 1842 |
| 475 | 20231027 | 110600 | 5196340700 | 49550 | 49600 | 49600 | 49550 | 90 |
| 476 | 20231027 | 110500 | 5191876800 | 49600 | 49550 | 49600 | 49550 | 212 |
| 477 | 20231027 | 110400 | 5181361750 | 49550 | 49600 | 49600 | 49550 | 3655 |
| 478 | 20231027 | 110300 | 5000077700 | 49650 | 49650 | 49650 | 49600 | 212 |
| 479 | 20231027 | 110200 | 4989555000 | 49600 | 49600 | 49600 | 49600 | 78 |
| 480 | 20231027 | 110100 | 4985686200 | 49600 | 49600 | 49650 | 49600 | 70 |
| 481 | 20231027 | 110000 | 4982213850 | 49600 | 49650 | 49650 | 49600 | 324 |
| 482 | 20231027 | 105900 | 4966136500 | 49650 | 49650 | 49650 | 49600 | 115 |
| 483 | 20231027 | 105800 | 4960428200 | 49600 | 49650 | 49650 | 49600 | 367 |
| 484 | 20231027 | 105700 | 4942211150 | 49650 | 49650 | 49650 | 49600 | 778 |
| 485 | 20231027 | 105600 | 4903609150 | 49650 | 49650 | 49650 | 49600 | 112 |
| 486 | 20231027 | 105500 | 4898048900 | 49650 | 49600 | 49650 | 49550 | 2166 |
| 487 | 20231027 | 105400 | 4790608900 | 49600 | 49600 | 49600 | 49550 | 296 |
| 488 | 20231027 | 105300 | 4775930350 | 49550 | 49600 | 49600 | 49550 | 270 |
| 489 | 20231027 | 105200 | 4762545450 | 49600 | 49600 | 49600 | 49600 | 230 |
| 490 | 20231027 | 105100 | 4751137450 | 49550 | 49550 | 49600 | 49550 | 4378 |
| 491 | 20231027 | 105000 | 4534123750 | 49550 | 49500 | 49550 | 49500 | 119 |
| 492 | 20231027 | 104900 | 4528232100 | 49500 | 49500 | 49550 | 49500 | 85 |
| 493 | 20231027 | 104800 | 4524023200 | 49500 | 49550 | 49550 | 49500 | 289 |
| 494 | 20231027 | 104700 | 4509712150 | 49550 | 49550 | 49550 | 49500 | 383 |
| 495 | 20231027 | 104600 | 4490749100 | 49500 | 49550 | 49550 | 49500 | 58 |
| 496 | 20231027 | 104500 | 4487877250 | 49550 | 49550 | 49550 | 49500 | 327 |
| 497 | 20231027 | 104400 | 4471681300 | 49550 | 49600 | 49600 | 49500 | 3498 |
| 498 | 20231027 | 104300 | 4298375600 | 49550 | 49550 | 49600 | 49550 | 150 |
| 499 | 20231027 | 104200 | 4290940350 | 49550 | 49550 | 49600 | 49550 | 3833 |
| 500 | 20231027 | 104100 | 4100934350 | 49550 | 49550 | 49550 | 49500 | 108 |
| 501 | 20231027 | 104000 | 4095586500 | 49550 | 49550 | 49550 | 49500 | 429 |
| 502 | 20231027 | 103900 | 4074343900 | 49550 | 49550 | 49550 | 49500 | 174 |
| 503 | 20231027 | 103800 | 4065725750 | 49550 | 49500 | 49550 | 49500 | 1014 |
| 504 | 20231027 | 103700 | 4015525850 | 49500 | 49450 | 49500 | 49450 | 335 |
| 505 | 20231027 | 103600 | 3998943450 | 49500 | 49500 | 49500 | 49500 | 128 |
| 506 | 20231027 | 103500 | 3992607450 | 49500 | 49550 | 49550 | 49450 | 84 |
| 507 | 20231027 | 103400 | 3988448500 | 49550 | 49500 | 49550 | 49500 | 351 |
| 508 | 20231027 | 103300 | 3971073900 | 49500 | 49550 | 49550 | 49450 | 1960 |
| 509 | 20231027 | 103200 | 3874058050 | 49550 | 49500 | 49550 | 49500 | 1340 |
| 510 | 20231027 | 103100 | 3807672350 | 49500 | 49550 | 49550 | 49500 | 115 |
| 511 | 20231027 | 103000 | 3801976800 | 49500 | 49550 | 49550 | 49500 | 193 |
| 512 | 20231027 | 102900 | 3792416050 | 49550 | 49550 | 49550 | 49500 | 360 |
| 513 | 20231027 | 102800 | 3774590300 | 49550 | 49550 | 49550 | 49500 | 95 |
| 514 | 20231027 | 102700 | 3769886350 | 49500 | 49550 | 49550 | 49500 | 289 |
| 515 | 20231027 | 102600 | 3755566750 | 49550 | 49550 | 49550 | 49500 | 2009 |
| 516 | 20231027 | 102500 | 3656022450 | 49500 | 49550 | 49550 | 49500 | 82 |
| 517 | 20231027 | 102400 | 3651960050 | 49550 | 49550 | 49600 | 49500 | 2002 |
| 518 | 20231027 | 102300 | 3552761650 | 49500 | 49550 | 49550 | 49500 | 320 |
| 519 | 20231027 | 102200 | 3536920000 | 49550 | 49500 | 49550 | 49500 | 1316 |
| 520 | 20231027 | 102100 | 3471767000 | 49500 | 49500 | 49500 | 49500 | 100 |
| 521 | 20231027 | 102000 | 3466817000 | 49500 | 49500 | 49500 | 49450 | 920 |
| 522 | 20231027 | 101900 | 3421277250 | 49500 | 49500 | 49550 | 49500 | 167 |
| 523 | 20231027 | 101800 | 3413010650 | 49550 | 49500 | 49550 | 49450 | 2023 |
| 524 | 20231027 | 101700 | 3312878000 | 49500 | 49500 | 49500 | 49500 | 52 |
| 525 | 20231027 | 101600 | 3310304000 | 49450 | 49450 | 49500 | 49450 | 578 |
| 526 | 20231027 | 101500 | 3281718850 | 49450 | 49500 | 49500 | 49450 | 184 |
| 527 | 20231027 | 101400 | 3272614650 | 49450 | 49500 | 49500 | 49450 | 632 |
| 528 | 20231027 | 101300 | 3241333550 | 49500 | 49500 | 49500 | 49500 | 424 |
| 529 | 20231027 | 101200 | 3220345550 | 49550 | 49550 | 49550 | 49500 | 63 |
| 530 | 20231027 | 101100 | 3217224400 | 49550 | 49500 | 49550 | 49500 | 14 |
| 531 | 20231027 | 101000 | 3216530800 | 49550 | 49500 | 49550 | 49500 | 34 |
| 532 | 20231027 | 100900 | 3214846450 | 49550 | 49500 | 49550 | 49450 | 304 |
| 533 | 20231027 | 100800 | 3199799100 | 49500 | 49550 | 49550 | 49450 | 635 |
| 534 | 20231027 | 100700 | 3168368950 | 49550 | 49450 | 49550 | 49450 | 1427 |
| 535 | 20231027 | 100600 | 3097728600 | 49450 | 49500 | 49500 | 49450 | 1227 |
| 536 | 20231027 | 100500 | 3037015000 | 49450 | 49450 | 49450 | 49450 | 57 |
| 537 | 20231027 | 100400 | 3034196350 | 49500 | 49500 | 49550 | 49500 | 766 |
| 538 | 20231027 | 100300 | 2996279050 | 49550 | 49550 | 49550 | 49500 | 536 |
| 539 | 20231027 | 100200 | 2969727750 | 49550 | 49500 | 49550 | 49500 | 2014 |
| 540 | 20231027 | 100100 | 2869998300 | 49550 | 49550 | 49550 | 49500 | 1331 |
| 541 | 20231027 | 100000 | 2804060900 | 49550 | 49500 | 49550 | 49500 | 634 |
| 542 | 20231027 | 095900 | 2772646650 | 49550 | 49500 | 49550 | 49500 | 64 |
| 543 | 20231027 | 095800 | 2769478350 | 49550 | 49550 | 49550 | 49500 | 38 |
| 544 | 20231027 | 095700 | 2767597100 | 49500 | 49600 | 49600 | 49500 | 913 |
| 545 | 20231027 | 095600 | 2722353800 | 49600 | 49550 | 49600 | 49550 | 85 |
| 546 | 20231027 | 095500 | 2718139200 | 49550 | 49600 | 49600 | 49550 | 742 |
| 547 | 20231027 | 095400 | 2681372250 | 49550 | 49600 | 49600 | 49550 | 130 |
| 548 | 20231027 | 095300 | 2674925100 | 49600 | 49550 | 49600 | 49500 | 754 |
| 549 | 20231027 | 095200 | 2637566600 | 49500 | 49500 | 49550 | 49500 | 141 |
| 550 | 20231027 | 095100 | 2630587000 | 49500 | 49550 | 49550 | 49500 | 373 |
| 551 | 20231027 | 095000 | 2612113350 | 49500 | 49550 | 49550 | 49500 | 252 |
| 552 | 20231027 | 094900 | 2599637250 | 49500 | 49450 | 49550 | 49450 | 246 |
| 553 | 20231027 | 094800 | 2587460300 | 49500 | 49500 | 49550 | 49450 | 517 |
| 554 | 20231027 | 094700 | 2561873550 | 49500 | 49500 | 49500 | 49450 | 1066 |
| 555 | 20231027 | 094600 | 2509109550 | 49500 | 49500 | 49550 | 49500 | 91 |
| 556 | 20231027 | 094500 | 2504604900 | 49500 | 49500 | 49550 | 49500 | 1161 |
| 557 | 20231027 | 094400 | 2447098400 | 49500 | 49500 | 49500 | 49450 | 138 |
| 558 | 20231027 | 094300 | 2440267700 | 49500 | 49500 | 49500 | 49450 | 667 |
| 559 | 20231027 | 094200 | 2407252050 | 49500 | 49500 | 49500 | 49450 | 609 |
| 560 | 20231027 | 094100 | 2377108200 | 49500 | 49450 | 49500 | 49450 | 781 |
| 561 | 20231027 | 094000 | 2338474750 | 49500 | 49550 | 49550 | 49450 | 3653 |
| 562 | 20231027 | 093900 | 2157670250 | 49550 | 49600 | 49600 | 49500 | 1631 |
| 563 | 20231027 | 093800 | 2076867100 | 49550 | 49600 | 49600 | 49550 | 174 |
| 564 | 20231027 | 093700 | 2068240800 | 49550 | 49600 | 49600 | 49550 | 27 |
| 565 | 20231027 | 093600 | 2066902450 | 49600 | 49600 | 49600 | 49550 | 261 |
| 566 | 20231027 | 093500 | 2053962600 | 49600 | 49600 | 49600 | 49550 | 95 |
| 567 | 20231027 | 093400 | 2049254600 | 49600 | 49600 | 49600 | 49550 | 40 |
| 568 | 20231027 | 093300 | 2047270700 | 49550 | 49600 | 49600 | 49550 | 593 |
| 569 | 20231027 | 093200 | 2017883700 | 49600 | 49600 | 49600 | 49550 | 771 |
| 570 | 20231027 | 093100 | 1979679700 | 49600 | 49650 | 49650 | 49550 | 1034 |
| 571 | 20231027 | 093000 | 1928403400 | 49650 | 49600 | 49650 | 49550 | 1998 |
| 572 | 20231027 | 092900 | 1829311650 | 49600 | 49600 | 49600 | 49550 | 68 |
| 573 | 20231027 | 092800 | 1825941050 | 49600 | 49600 | 49650 | 49600 | 1009 |
| 574 | 20231027 | 092700 | 1775893450 | 49600 | 49650 | 49650 | 49600 | 86 |
| 575 | 20231027 | 092600 | 1771625250 | 49600 | 49600 | 49650 | 49550 | 1126 |
| 576 | 20231027 | 092500 | 1715774050 | 49600 | 49600 | 49650 | 49550 | 942 |
| 577 | 20231027 | 092400 | 1669051250 | 49600 | 49600 | 49700 | 49600 | 1488 |
| 578 | 20231027 | 092300 | 1595176100 | 49600 | 49600 | 49650 | 49600 | 86 |
| 579 | 20231027 | 092200 | 1590907400 | 49600 | 49600 | 49650 | 49600 | 55 |
| 580 | 20231027 | 092100 | 1588179050 | 49650 | 49550 | 49650 | 49550 | 1992 |
| 581 | 20231027 | 092000 | 1489376150 | 49550 | 49550 | 49600 | 49550 | 522 |
| 582 | 20231027 | 091900 | 1463510950 | 49550 | 49550 | 49600 | 49550 | 194 |
| 583 | 20231027 | 091800 | 1453898050 | 49600 | 49600 | 49600 | 49600 | 91 |
| 584 | 20231027 | 091700 | 1449384450 | 49550 | 49650 | 49650 | 49550 | 2726 |
| 585 | 20231027 | 091600 | 1314123850 | 49650 | 49650 | 49700 | 49650 | 300 |
| 586 | 20231027 | 091500 | 1299227850 | 49650 | 49700 | 49700 | 49650 | 69 |
| 587 | 20231027 | 091400 | 1295801950 | 49600 | 49650 | 49650 | 49600 | 396 |
| 588 | 20231027 | 091300 | 1276143400 | 49600 | 49600 | 49650 | 49600 | 777 |
| 589 | 20231027 | 091200 | 1237590000 | 49600 | 49600 | 49650 | 49600 | 181 |
| 590 | 20231027 | 091100 | 1228608000 | 49650 | 49650 | 49700 | 49600 | 1276 |
| 591 | 20231027 | 091000 | 1165262100 | 49700 | 49700 | 49700 | 49650 | 1953 |
| 592 | 20231027 | 090900 | 1068198050 | 49700 | 49650 | 49700 | 49600 | 688 |
| 593 | 20231027 | 090800 | 1034037250 | 49650 | 49650 | 49650 | 49600 | 50 |
| 594 | 20231027 | 090700 | 1031555350 | 49650 | 49700 | 49750 | 49650 | 2228 |
| 595 | 20231027 | 090600 | 920840100 | 49700 | 49700 | 49700 | 49650 | 165 |
| 596 | 20231027 | 090500 | 912642000 | 49700 | 49650 | 49750 | 49600 | 2212 |
| 597 | 20231027 | 090400 | 802709850 | 49650 | 49600 | 49700 | 49550 | 2501 |
| 598 | 20231027 | 090300 | 678560300 | 49550 | 49500 | 49600 | 49400 | 1856 |
| 599 | 20231027 | 090200 | 586693600 | 49450 | 49350 | 49450 | 49300 | 2669 |
| 600 | 20231027 | 090100 | 454964650 | 49350 | 49550 | 49550 | 49350 | 1164 |
| 601 | 20231027 | 090000 | 397412050 | 49350 | 49700 | 49700 | 49300 | 8001 |