29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 184700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 3 | 20231027 | 184600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 4 | 20231027 | 184500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 5 | 20231027 | 184400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 6 | 20231027 | 184300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 7 | 20231027 | 184200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 8 | 20231027 | 184100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 9 | 20231027 | 184000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 10 | 20231027 | 183900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 11 | 20231027 | 183800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 12 | 20231027 | 183700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 13 | 20231027 | 183600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 14 | 20231027 | 183500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 15 | 20231027 | 183400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 16 | 20231027 | 183300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 17 | 20231027 | 183200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 18 | 20231027 | 183100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 19 | 20231027 | 183000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 20 | 20231027 | 182900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 21 | 20231027 | 182800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 22 | 20231027 | 182700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 23 | 20231027 | 182600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 24 | 20231027 | 182500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 25 | 20231027 | 182400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 26 | 20231027 | 182300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 27 | 20231027 | 182200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 28 | 20231027 | 182100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 29 | 20231027 | 182000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 30 | 20231027 | 181900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 31 | 20231027 | 181800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 32 | 20231027 | 181700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 33 | 20231027 | 181600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 34 | 20231027 | 181500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 35 | 20231027 | 181400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 36 | 20231027 | 181300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 37 | 20231027 | 181200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 38 | 20231027 | 181100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 39 | 20231027 | 181000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 40 | 20231027 | 180900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 41 | 20231027 | 180800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 42 | 20231027 | 180700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 43 | 20231027 | 180600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 44 | 20231027 | 180500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 45 | 20231027 | 180400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 46 | 20231027 | 180300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 47 | 20231027 | 180200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 48 | 20231027 | 180100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 49 | 20231027 | 180000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 50 | 20231027 | 175900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 51 | 20231027 | 175800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 52 | 20231027 | 175700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 53 | 20231027 | 175600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 54 | 20231027 | 175500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 55 | 20231027 | 175400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 56 | 20231027 | 175300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 57 | 20231027 | 175200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 58 | 20231027 | 175100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 59 | 20231027 | 175000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 60 | 20231027 | 174900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 61 | 20231027 | 174800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 62 | 20231027 | 174700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 63 | 20231027 | 174600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 64 | 20231027 | 174500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 65 | 20231027 | 174400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 66 | 20231027 | 174300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 67 | 20231027 | 174200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 68 | 20231027 | 174100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 69 | 20231027 | 174000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 70 | 20231027 | 173900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 71 | 20231027 | 173800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 72 | 20231027 | 173700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 73 | 20231027 | 173600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 74 | 20231027 | 173500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 75 | 20231027 | 173400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 76 | 20231027 | 173300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 77 | 20231027 | 173200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 78 | 20231027 | 173100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 79 | 20231027 | 173000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 80 | 20231027 | 172900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 81 | 20231027 | 172800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 82 | 20231027 | 172700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 83 | 20231027 | 172600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 84 | 20231027 | 172500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 85 | 20231027 | 172400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 86 | 20231027 | 172300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 87 | 20231027 | 172200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 88 | 20231027 | 172100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 89 | 20231027 | 172000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 90 | 20231027 | 171900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 91 | 20231027 | 171800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 92 | 20231027 | 171700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 93 | 20231027 | 171600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 94 | 20231027 | 171500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 95 | 20231027 | 171400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 96 | 20231027 | 171300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 97 | 20231027 | 171200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 98 | 20231027 | 171100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 99 | 20231027 | 171000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 100 | 20231027 | 170900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 101 | 20231027 | 170800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 102 | 20231027 | 170700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 103 | 20231027 | 170600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 104 | 20231027 | 170500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 105 | 20231027 | 170400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 106 | 20231027 | 170300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 107 | 20231027 | 170200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 108 | 20231027 | 170100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 109 | 20231027 | 170000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 110 | 20231027 | 165900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 111 | 20231027 | 165800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 112 | 20231027 | 165700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 113 | 20231027 | 165600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 114 | 20231027 | 165500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 115 | 20231027 | 165400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 116 | 20231027 | 165300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 117 | 20231027 | 165200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 118 | 20231027 | 165100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 119 | 20231027 | 165000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 120 | 20231027 | 164900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 121 | 20231027 | 164800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 122 | 20231027 | 164700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 123 | 20231027 | 164600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 124 | 20231027 | 164500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 125 | 20231027 | 164400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 126 | 20231027 | 164300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 127 | 20231027 | 164200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 128 | 20231027 | 164100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 129 | 20231027 | 164000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 130 | 20231027 | 163900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 131 | 20231027 | 163800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 132 | 20231027 | 163700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 133 | 20231027 | 163600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 134 | 20231027 | 163500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 135 | 20231027 | 163400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 136 | 20231027 | 163300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 137 | 20231027 | 163200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 138 | 20231027 | 163100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 139 | 20231027 | 163000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 140 | 20231027 | 162900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 141 | 20231027 | 162800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 142 | 20231027 | 162700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 143 | 20231027 | 162600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 144 | 20231027 | 162500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 145 | 20231027 | 162400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 146 | 20231027 | 162300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 147 | 20231027 | 162200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 148 | 20231027 | 162100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 149 | 20231027 | 162000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 150 | 20231027 | 161900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 151 | 20231027 | 161800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 152 | 20231027 | 161700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 153 | 20231027 | 161600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 154 | 20231027 | 161500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 155 | 20231027 | 161400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 156 | 20231027 | 161300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 157 | 20231027 | 161200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 158 | 20231027 | 161100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 159 | 20231027 | 161000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 160 | 20231027 | 160900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 161 | 20231027 | 160800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 162 | 20231027 | 160700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 163 | 20231027 | 160600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 164 | 20231027 | 160500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 165 | 20231027 | 160400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 166 | 20231027 | 160300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 167 | 20231027 | 160200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 168 | 20231027 | 160100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 169 | 20231027 | 160000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 170 | 20231027 | 155900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 171 | 20231027 | 155800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 172 | 20231027 | 155700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 173 | 20231027 | 155600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 174 | 20231027 | 155500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 175 | 20231027 | 155400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 176 | 20231027 | 155300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 177 | 20231027 | 155200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 178 | 20231027 | 155100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 179 | 20231027 | 155000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 180 | 20231027 | 154900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 181 | 20231027 | 154800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 182 | 20231027 | 154700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 183 | 20231027 | 154600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 184 | 20231027 | 154500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 185 | 20231027 | 154400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 186 | 20231027 | 154300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 187 | 20231027 | 154200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 188 | 20231027 | 154100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 189 | 20231027 | 154000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 190 | 20231027 | 153900 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 191 | 20231027 | 153800 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 192 | 20231027 | 153700 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 193 | 20231027 | 153600 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 194 | 20231027 | 153500 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 195 | 20231027 | 153400 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 196 | 20231027 | 153300 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 197 | 20231027 | 153200 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 198 | 20231027 | 153100 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 0 |
| 199 | 20231027 | 153000 | 1659504925 | 3300 | 3300 | 3300 | 3300 | 17870 |
| 200 | 20231027 | 152900 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 201 | 20231027 | 152800 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 202 | 20231027 | 152700 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 203 | 20231027 | 152600 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 204 | 20231027 | 152500 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 205 | 20231027 | 152400 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 206 | 20231027 | 152300 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 207 | 20231027 | 152200 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 208 | 20231027 | 152100 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 209 | 20231027 | 152000 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 0 |
| 210 | 20231027 | 151900 | 1600533925 | 3320 | 3320 | 3320 | 3320 | 12 |
| 211 | 20231027 | 151800 | 1600494085 | 3315 | 3320 | 3325 | 3315 | 455 |
| 212 | 20231027 | 151700 | 1598983545 | 3320 | 3310 | 3320 | 3310 | 868 |
| 213 | 20231027 | 151600 | 1596103135 | 3315 | 3315 | 3315 | 3315 | 1 |
| 214 | 20231027 | 151500 | 1596099820 | 3320 | 3315 | 3320 | 3315 | 723 |
| 215 | 20231027 | 151400 | 1593700110 | 3315 | 3310 | 3320 | 3310 | 1695 |
| 216 | 20231027 | 151300 | 1588077725 | 3310 | 3315 | 3320 | 3310 | 2755 |
| 217 | 20231027 | 151200 | 1578940830 | 3315 | 3300 | 3315 | 3300 | 5103 |
| 218 | 20231027 | 151100 | 1562038395 | 3300 | 3300 | 3300 | 3300 | 2000 |
| 219 | 20231027 | 151000 | 1555438395 | 3320 | 3315 | 3320 | 3300 | 4025 |
| 220 | 20231027 | 150900 | 1542118315 | 3315 | 3310 | 3315 | 3310 | 752 |
| 221 | 20231027 | 150800 | 1539625965 | 3300 | 3315 | 3320 | 3300 | 5593 |
| 222 | 20231027 | 150700 | 1521139600 | 3320 | 3320 | 3320 | 3320 | 593 |
| 223 | 20231027 | 150600 | 1519170840 | 3315 | 3315 | 3315 | 3315 | 551 |
| 224 | 20231027 | 150500 | 1517344275 | 3315 | 3315 | 3315 | 3315 | 45 |
| 225 | 20231027 | 150400 | 1517195100 | 3315 | 3315 | 3315 | 3315 | 3001 |
| 226 | 20231027 | 150300 | 1507246785 | 3310 | 3315 | 3315 | 3310 | 137 |
| 227 | 20231027 | 150200 | 1506792910 | 3320 | 3315 | 3320 | 3315 | 759 |
| 228 | 20231027 | 150100 | 1504273860 | 3320 | 3320 | 3325 | 3320 | 1541 |
| 229 | 20231027 | 150000 | 1499154775 | 3325 | 3325 | 3330 | 3320 | 3037 |
| 230 | 20231027 | 145900 | 1489057930 | 3325 | 3325 | 3325 | 3325 | 1593 |
| 231 | 20231027 | 145800 | 1483761205 | 3325 | 3330 | 3330 | 3320 | 767 |
| 232 | 20231027 | 145700 | 1481207830 | 3330 | 3330 | 3330 | 3325 | 700 |
| 233 | 20231027 | 145600 | 1478877360 | 3330 | 3330 | 3330 | 3325 | 613 |
| 234 | 20231027 | 145500 | 1476836075 | 3325 | 3325 | 3330 | 3325 | 190 |
| 235 | 20231027 | 145400 | 1476204275 | 3330 | 3330 | 3330 | 3325 | 746 |
| 236 | 20231027 | 145300 | 1473720635 | 3330 | 3330 | 3330 | 3325 | 1491 |
| 237 | 20231027 | 145200 | 1468756220 | 3325 | 3320 | 3325 | 3320 | 124 |
| 238 | 20231027 | 145100 | 1468343925 | 3325 | 3325 | 3325 | 3310 | 493 |
| 239 | 20231027 | 145000 | 1466705850 | 3330 | 3330 | 3330 | 3325 | 639 |
| 240 | 20231027 | 144900 | 1464577985 | 3330 | 3330 | 3330 | 3330 | 1111 |
| 241 | 20231027 | 144800 | 1460878355 | 3325 | 3325 | 3330 | 3325 | 742 |
| 242 | 20231027 | 144700 | 1458408245 | 3335 | 3330 | 3335 | 3325 | 622 |
| 243 | 20231027 | 144600 | 1456336980 | 3335 | 3335 | 3335 | 3330 | 595 |
| 244 | 20231027 | 144500 | 1454355620 | 3325 | 3330 | 3335 | 3325 | 1324 |
| 245 | 20231027 | 144400 | 1449943610 | 3330 | 3330 | 3330 | 3330 | 544 |
| 246 | 20231027 | 144300 | 1448132090 | 3330 | 3330 | 3330 | 3330 | 530 |
| 247 | 20231027 | 144200 | 1446367190 | 3330 | 3325 | 3330 | 3325 | 350 |
| 248 | 20231027 | 144100 | 1445202235 | 3330 | 3330 | 3330 | 3330 | 612 |
| 249 | 20231027 | 144000 | 1443164275 | 3330 | 3330 | 3330 | 3325 | 734 |
| 250 | 20231027 | 143900 | 1440720060 | 3330 | 3330 | 3330 | 3325 | 754 |
| 251 | 20231027 | 143800 | 1438209995 | 3330 | 3325 | 3330 | 3325 | 612 |
| 252 | 20231027 | 143700 | 1436172040 | 3330 | 3330 | 3330 | 3325 | 636 |
| 253 | 20231027 | 143600 | 1434054280 | 3325 | 3330 | 3335 | 3325 | 701 |
| 254 | 20231027 | 143500 | 1431717435 | 3335 | 3335 | 3335 | 3335 | 592 |
| 255 | 20231027 | 143400 | 1429743115 | 3340 | 3330 | 3340 | 3325 | 798 |
| 256 | 20231027 | 143300 | 1427083750 | 3330 | 3330 | 3330 | 3330 | 774 |
| 257 | 20231027 | 143200 | 1424506330 | 3335 | 3330 | 3335 | 3320 | 1240 |
| 258 | 20231027 | 143100 | 1420377575 | 3330 | 3330 | 3330 | 3330 | 3 |
| 259 | 20231027 | 143000 | 1420367585 | 3300 | 3320 | 3325 | 3300 | 4843 |
| 260 | 20231027 | 142900 | 1404343280 | 3320 | 3315 | 3320 | 3315 | 1303 |
| 261 | 20231027 | 142800 | 1400019945 | 3320 | 3305 | 3320 | 3305 | 895 |
| 262 | 20231027 | 142700 | 1397058775 | 3305 | 3320 | 3320 | 3305 | 6783 |
| 263 | 20231027 | 142600 | 1374592730 | 3325 | 3320 | 3325 | 3320 | 1743 |
| 264 | 20231027 | 142500 | 1368802610 | 3315 | 3320 | 3320 | 3315 | 2356 |
| 265 | 20231027 | 142400 | 1360980765 | 3320 | 3315 | 3320 | 3315 | 741 |
| 266 | 20231027 | 142300 | 1358521525 | 3315 | 3325 | 3325 | 3315 | 3757 |
| 267 | 20231027 | 142200 | 1346046460 | 3325 | 3325 | 3325 | 3320 | 615 |
| 268 | 20231027 | 142100 | 1344002765 | 3320 | 3325 | 3325 | 3315 | 315 |
| 269 | 20231027 | 142000 | 1342956695 | 3325 | 3330 | 3330 | 3325 | 965 |
| 270 | 20231027 | 141900 | 1339744490 | 3325 | 3330 | 3330 | 3325 | 297 |
| 271 | 20231027 | 141800 | 1338756515 | 3330 | 3330 | 3330 | 3320 | 1034 |
| 272 | 20231027 | 141700 | 1335314450 | 3330 | 3330 | 3330 | 3325 | 2870 |
| 273 | 20231027 | 141600 | 1325757425 | 3325 | 3325 | 3330 | 3325 | 401 |
| 274 | 20231027 | 141500 | 1324424005 | 3325 | 3325 | 3330 | 3325 | 1182 |
| 275 | 20231027 | 141400 | 1320489320 | 3325 | 3320 | 3330 | 3320 | 2812 |
| 276 | 20231027 | 141300 | 1311139440 | 3315 | 3315 | 3320 | 3315 | 719 |
| 277 | 20231027 | 141200 | 1308755375 | 3310 | 3320 | 3320 | 3310 | 298 |
| 278 | 20231027 | 141100 | 1307767375 | 3325 | 3320 | 3325 | 3320 | 1042 |
| 279 | 20231027 | 141000 | 1304304525 | 3320 | 3335 | 3335 | 3320 | 2434 |
| 280 | 20231027 | 140900 | 1296211090 | 3330 | 3335 | 3335 | 3325 | 762 |
| 281 | 20231027 | 140800 | 1293674575 | 3330 | 3335 | 3335 | 3330 | 1170 |
| 282 | 20231027 | 140700 | 1289773875 | 3335 | 3330 | 3340 | 3330 | 589 |
| 283 | 20231027 | 140600 | 1287810410 | 3330 | 3340 | 3340 | 3325 | 353 |
| 284 | 20231027 | 140500 | 1286634050 | 3340 | 3345 | 3345 | 3340 | 640 |
| 285 | 20231027 | 140400 | 1284493400 | 3340 | 3345 | 3345 | 3340 | 1314 |
| 286 | 20231027 | 140300 | 1280101580 | 3340 | 3345 | 3350 | 3340 | 1088 |
| 287 | 20231027 | 140200 | 1276460680 | 3345 | 3345 | 3350 | 3345 | 402 |
| 288 | 20231027 | 140100 | 1275115895 | 3340 | 3350 | 3350 | 3340 | 75 |
| 289 | 20231027 | 140000 | 1274865090 | 3350 | 3350 | 3355 | 3345 | 3567 |
| 290 | 20231027 | 135900 | 1262909685 | 3350 | 3350 | 3350 | 3350 | 160 |
| 291 | 20231027 | 135800 | 1262373685 | 3350 | 3345 | 3350 | 3345 | 480 |
| 292 | 20231027 | 135700 | 1260765690 | 3345 | 3345 | 3350 | 3345 | 425 |
| 293 | 20231027 | 135600 | 1259344055 | 3350 | 3345 | 3350 | 3345 | 712 |
| 294 | 20231027 | 135500 | 1256959355 | 3345 | 3350 | 3350 | 3345 | 611 |
| 295 | 20231027 | 135400 | 1254912510 | 3350 | 3345 | 3350 | 3345 | 716 |
| 296 | 20231027 | 135300 | 1252514450 | 3350 | 3350 | 3355 | 3350 | 613 |
| 297 | 20231027 | 135200 | 1250460805 | 3350 | 3350 | 3350 | 3350 | 593 |
| 298 | 20231027 | 135100 | 1248474255 | 3350 | 3350 | 3350 | 3345 | 836 |
| 299 | 20231027 | 135000 | 1245674195 | 3350 | 3350 | 3350 | 3350 | 116 |
| 300 | 20231027 | 134900 | 1245285595 | 3350 | 3350 | 3350 | 3350 | 628 |
| 301 | 20231027 | 134800 | 1243181795 | 3345 | 3345 | 3345 | 3340 | 210 |
| 302 | 20231027 | 134700 | 1242479885 | 3345 | 3345 | 3345 | 3345 | 47 |
| 303 | 20231027 | 134600 | 1242322670 | 3345 | 3345 | 3345 | 3345 | 0 |
| 304 | 20231027 | 134500 | 1242322670 | 3345 | 3345 | 3345 | 3315 | 128 |
| 305 | 20231027 | 134400 | 1241896130 | 3345 | 3350 | 3350 | 3345 | 1004 |
| 306 | 20231027 | 134300 | 1238534540 | 3345 | 3345 | 3350 | 3345 | 287 |
| 307 | 20231027 | 134200 | 1237574475 | 3345 | 3345 | 3350 | 3345 | 719 |
| 308 | 20231027 | 134100 | 1235169325 | 3350 | 3345 | 3350 | 3345 | 596 |
| 309 | 20231027 | 134000 | 1233175685 | 3340 | 3350 | 3350 | 3340 | 420 |
| 310 | 20231027 | 133900 | 1231772780 | 3355 | 3355 | 3355 | 3340 | 707 |
| 311 | 20231027 | 133800 | 1229402345 | 3355 | 3350 | 3355 | 3340 | 1599 |
| 312 | 20231027 | 133700 | 1224047270 | 3350 | 3350 | 3350 | 3350 | 1714 |
| 313 | 20231027 | 133600 | 1218305370 | 3340 | 3345 | 3345 | 3340 | 108 |
| 314 | 20231027 | 133500 | 1217944560 | 3350 | 3350 | 3350 | 3350 | 715 |
| 315 | 20231027 | 133400 | 1215549310 | 3350 | 3340 | 3350 | 3340 | 7624 |
| 316 | 20231027 | 133300 | 1190020495 | 3340 | 3330 | 3340 | 3330 | 1813 |
| 317 | 20231027 | 133200 | 1183968210 | 3325 | 3325 | 3325 | 3325 | 0 |
| 318 | 20231027 | 133100 | 1183968210 | 3325 | 3325 | 3325 | 3325 | 1 |
| 319 | 20231027 | 133000 | 1183964885 | 3315 | 3335 | 3335 | 3315 | 745 |
| 320 | 20231027 | 132900 | 1181483105 | 3335 | 3335 | 3335 | 3335 | 1223 |
| 321 | 20231027 | 132800 | 1177404400 | 3325 | 3325 | 3325 | 3325 | 63 |
| 322 | 20231027 | 132700 | 1177194925 | 3315 | 3315 | 3315 | 3315 | 536 |
| 323 | 20231027 | 132600 | 1175418085 | 3325 | 3335 | 3335 | 3325 | 687 |
| 324 | 20231027 | 132500 | 1173131950 | 3335 | 3330 | 3335 | 3330 | 1592 |
| 325 | 20231027 | 132400 | 1167827630 | 3335 | 3335 | 3335 | 3330 | 2420 |
| 326 | 20231027 | 132300 | 1159757455 | 3340 | 3330 | 3340 | 3330 | 699 |
| 327 | 20231027 | 132200 | 1157425260 | 3330 | 3320 | 3330 | 3320 | 912 |
| 328 | 20231027 | 132100 | 1154394645 | 3315 | 3310 | 3315 | 3305 | 11461 |
| 329 | 20231027 | 132000 | 1116402290 | 3310 | 3310 | 3310 | 3310 | 0 |
| 330 | 20231027 | 131900 | 1116402290 | 3310 | 3305 | 3310 | 3305 | 13672 |
| 331 | 20231027 | 131800 | 1071178160 | 3300 | 3300 | 3300 | 3300 | 218 |
| 332 | 20231027 | 131700 | 1070458760 | 3300 | 3305 | 3305 | 3300 | 3362 |
| 333 | 20231027 | 131600 | 1059362530 | 3300 | 3300 | 3300 | 3300 | 553 |
| 334 | 20231027 | 131500 | 1057537630 | 3300 | 3295 | 3300 | 3295 | 852 |
| 335 | 20231027 | 131400 | 1054727240 | 3300 | 3300 | 3300 | 3300 | 726 |
| 336 | 20231027 | 131300 | 1052331440 | 3300 | 3300 | 3305 | 3300 | 910 |
| 337 | 20231027 | 131200 | 1049328345 | 3300 | 3295 | 3300 | 3295 | 535 |
| 338 | 20231027 | 131100 | 1047563390 | 3300 | 3300 | 3300 | 3300 | 192 |
| 339 | 20231027 | 131000 | 1046929790 | 3290 | 3300 | 3300 | 3290 | 786 |
| 340 | 20231027 | 130900 | 1044337385 | 3290 | 3290 | 3295 | 3290 | 981 |
| 341 | 20231027 | 130800 | 1041109880 | 3290 | 3285 | 3300 | 3285 | 1510 |
| 342 | 20231027 | 130700 | 1036140220 | 3285 | 3300 | 3300 | 3285 | 17431 |
| 343 | 20231027 | 130600 | 978797565 | 3300 | 3295 | 3300 | 3295 | 196 |
| 344 | 20231027 | 130500 | 978151310 | 3300 | 3295 | 3300 | 3295 | 1588 |
| 345 | 20231027 | 130400 | 972915555 | 3300 | 3300 | 3300 | 3300 | 549 |
| 346 | 20231027 | 130300 | 971103855 | 3300 | 3300 | 3305 | 3300 | 5361 |
| 347 | 20231027 | 130200 | 953412520 | 3305 | 3310 | 3310 | 3305 | 2085 |
| 348 | 20231027 | 130100 | 946517270 | 3315 | 3315 | 3315 | 3315 | 19 |
| 349 | 20231027 | 130000 | 946454285 | 3310 | 3315 | 3315 | 3310 | 136 |
| 350 | 20231027 | 125900 | 946004025 | 3315 | 3310 | 3315 | 3310 | 99 |
| 351 | 20231027 | 125800 | 945676090 | 3310 | 3310 | 3310 | 3310 | 9 |
| 352 | 20231027 | 125700 | 945646300 | 3315 | 3310 | 3315 | 3310 | 179 |
| 353 | 20231027 | 125600 | 945053715 | 3315 | 3315 | 3315 | 3315 | 201 |
| 354 | 20231027 | 125500 | 944387400 | 3315 | 3310 | 3315 | 3310 | 62 |
| 355 | 20231027 | 125400 | 944182085 | 3310 | 3310 | 3310 | 3310 | 128 |
| 356 | 20231027 | 125300 | 943758405 | 3315 | 3315 | 3315 | 3315 | 20 |
| 357 | 20231027 | 125200 | 943692105 | 3315 | 3315 | 3315 | 3315 | 38 |
| 358 | 20231027 | 125100 | 943566135 | 3310 | 3310 | 3310 | 3310 | 127 |
| 359 | 20231027 | 125000 | 943145765 | 3310 | 3310 | 3315 | 3310 | 224 |
| 360 | 20231027 | 124900 | 942404230 | 3310 | 3310 | 3310 | 3310 | 131 |
| 361 | 20231027 | 124800 | 941970620 | 3315 | 3310 | 3315 | 3300 | 1842 |
| 362 | 20231027 | 124700 | 935882790 | 3295 | 3310 | 3310 | 3295 | 8279 |
| 363 | 20231027 | 124600 | 908587865 | 3310 | 3315 | 3315 | 3305 | 1152 |
| 364 | 20231027 | 124500 | 904779265 | 3305 | 3305 | 3305 | 3305 | 155 |
| 365 | 20231027 | 124400 | 904266990 | 3310 | 3310 | 3315 | 3310 | 284 |
| 366 | 20231027 | 124300 | 903326855 | 3310 | 3310 | 3310 | 3310 | 37 |
| 367 | 20231027 | 124200 | 903204385 | 3305 | 3305 | 3310 | 3305 | 111 |
| 368 | 20231027 | 124100 | 902837525 | 3305 | 3290 | 3305 | 3290 | 346 |
| 369 | 20231027 | 124000 | 901694640 | 3290 | 3305 | 3305 | 3290 | 364 |
| 370 | 20231027 | 123900 | 900497065 | 3305 | 3310 | 3310 | 3285 | 3148 |
| 371 | 20231027 | 123800 | 890144395 | 3310 | 3300 | 3310 | 3295 | 3875 |
| 372 | 20231027 | 123700 | 877366080 | 3295 | 3300 | 3300 | 3295 | 659 |
| 373 | 20231027 | 123600 | 875194425 | 3295 | 3320 | 3320 | 3295 | 16286 |
| 374 | 20231027 | 123500 | 821353235 | 3320 | 3325 | 3325 | 3320 | 315 |
| 375 | 20231027 | 123400 | 820306860 | 3325 | 3320 | 3325 | 3320 | 4191 |
| 376 | 20231027 | 123300 | 806371885 | 3320 | 3325 | 3325 | 3320 | 1171 |
| 377 | 20231027 | 123200 | 802482590 | 3330 | 3330 | 3335 | 3320 | 4135 |
| 378 | 20231027 | 123100 | 788744910 | 3330 | 3335 | 3335 | 3330 | 798 |
| 379 | 20231027 | 123000 | 786086340 | 3330 | 3335 | 3340 | 3330 | 644 |
| 380 | 20231027 | 122900 | 783936465 | 3335 | 3335 | 3335 | 3335 | 28 |
| 381 | 20231027 | 122800 | 783843085 | 3335 | 3335 | 3335 | 3335 | 160 |
| 382 | 20231027 | 122700 | 783309485 | 3330 | 3330 | 3330 | 3330 | 1315 |
| 383 | 20231027 | 122600 | 778930535 | 3335 | 3330 | 3335 | 3325 | 359 |
| 384 | 20231027 | 122500 | 777735565 | 3335 | 3340 | 3340 | 3330 | 5384 |
| 385 | 20231027 | 122400 | 759791080 | 3340 | 3340 | 3340 | 3335 | 509 |
| 386 | 20231027 | 122300 | 758092790 | 3335 | 3340 | 3340 | 3335 | 87 |
| 387 | 20231027 | 122200 | 757802215 | 3340 | 3345 | 3345 | 3340 | 2669 |
| 388 | 20231027 | 122100 | 748885940 | 3365 | 3340 | 3365 | 3340 | 526 |
| 389 | 20231027 | 122000 | 747125340 | 3345 | 3345 | 3345 | 3345 | 250 |
| 390 | 20231027 | 121900 | 746289090 | 3345 | 3340 | 3345 | 3340 | 2475 |
| 391 | 20231027 | 121800 | 738014760 | 3345 | 3355 | 3360 | 3345 | 6067 |
| 392 | 20231027 | 121700 | 717709475 | 3355 | 3355 | 3355 | 3355 | 19 |
| 393 | 20231027 | 121600 | 717645730 | 3345 | 3355 | 3360 | 3345 | 4150 |
| 394 | 20231027 | 121500 | 703740210 | 3355 | 3370 | 3370 | 3355 | 2881 |
| 395 | 20231027 | 121400 | 694068985 | 3370 | 3370 | 3375 | 3360 | 2081 |
| 396 | 20231027 | 121300 | 687074490 | 3365 | 3365 | 3365 | 3365 | 201 |
| 397 | 20231027 | 121200 | 686398125 | 3370 | 3365 | 3370 | 3360 | 1138 |
| 398 | 20231027 | 121100 | 682570260 | 3365 | 3365 | 3365 | 3365 | 0 |
| 399 | 20231027 | 121000 | 682570260 | 3365 | 3365 | 3370 | 3365 | 352 |
| 400 | 20231027 | 120900 | 681385770 | 3365 | 3370 | 3370 | 3360 | 4228 |
| 401 | 20231027 | 120800 | 667158835 | 3375 | 3375 | 3375 | 3375 | 14 |
| 402 | 20231027 | 120700 | 667111585 | 3375 | 3375 | 3375 | 3370 | 1577 |
| 403 | 20231027 | 120600 | 661797000 | 3380 | 3375 | 3380 | 3370 | 2885 |
| 404 | 20231027 | 120500 | 652060580 | 3380 | 3390 | 3390 | 3380 | 2664 |
| 405 | 20231027 | 120400 | 643055975 | 3390 | 3385 | 3390 | 3385 | 53 |
| 406 | 20231027 | 120300 | 642876525 | 3380 | 3380 | 3380 | 3380 | 110 |
| 407 | 20231027 | 120200 | 642504725 | 3385 | 3385 | 3385 | 3385 | 25 |
| 408 | 20231027 | 120100 | 642420100 | 3385 | 3385 | 3385 | 3385 | 19 |
| 409 | 20231027 | 120000 | 642355785 | 3385 | 3375 | 3385 | 3375 | 184 |
| 410 | 20231027 | 115900 | 641734045 | 3380 | 3380 | 3380 | 3380 | 19 |
| 411 | 20231027 | 115800 | 641669825 | 3380 | 3380 | 3380 | 3380 | 138 |
| 412 | 20231027 | 115700 | 641203385 | 3375 | 3375 | 3375 | 3375 | 110 |
| 413 | 20231027 | 115600 | 640832135 | 3380 | 3375 | 3380 | 3375 | 319 |
| 414 | 20231027 | 115500 | 639753925 | 3380 | 3380 | 3380 | 3380 | 0 |
| 415 | 20231027 | 115400 | 639753925 | 3380 | 3375 | 3380 | 3375 | 229 |
| 416 | 20231027 | 115300 | 638980955 | 3380 | 3380 | 3380 | 3380 | 1427 |
| 417 | 20231027 | 115200 | 634157695 | 3385 | 3385 | 3385 | 3385 | 23 |
| 418 | 20231027 | 115100 | 634079840 | 3380 | 3385 | 3385 | 3380 | 153 |
| 419 | 20231027 | 115000 | 633562605 | 3390 | 3390 | 3390 | 3390 | 12 |
| 420 | 20231027 | 114900 | 633521925 | 3385 | 3385 | 3390 | 3385 | 1996 |
| 421 | 20231027 | 114800 | 626765365 | 3385 | 3385 | 3385 | 3385 | 131 |
| 422 | 20231027 | 114700 | 626321930 | 3390 | 3390 | 3390 | 3390 | 22 |
| 423 | 20231027 | 114600 | 626247350 | 3390 | 3390 | 3390 | 3385 | 575 |
| 424 | 20231027 | 114500 | 624300820 | 3400 | 3385 | 3400 | 3385 | 141 |
| 425 | 20231027 | 114400 | 623823085 | 3390 | 3400 | 3400 | 3390 | 4248 |
| 426 | 20231027 | 114300 | 609414485 | 3405 | 3430 | 3430 | 3400 | 765 |
| 427 | 20231027 | 114200 | 606813365 | 3430 | 3395 | 3430 | 3395 | 2185 |
| 428 | 20231027 | 114100 | 599353670 | 3400 | 3395 | 3400 | 3395 | 63 |
| 429 | 20231027 | 114000 | 599139690 | 3390 | 3390 | 3390 | 3390 | 0 |
| 430 | 20231027 | 113900 | 599139690 | 3390 | 3395 | 3400 | 3390 | 154 |
| 431 | 20231027 | 113800 | 598617615 | 3395 | 3390 | 3395 | 3390 | 651 |
| 432 | 20231027 | 113700 | 596410370 | 3390 | 3390 | 3390 | 3390 | 196 |
| 433 | 20231027 | 113600 | 595745930 | 3390 | 3390 | 3390 | 3385 | 530 |
| 434 | 20231027 | 113500 | 593949785 | 3390 | 3390 | 3390 | 3390 | 201 |
| 435 | 20231027 | 113400 | 593268395 | 3395 | 3395 | 3395 | 3395 | 274 |
| 436 | 20231027 | 113300 | 592338165 | 3395 | 3380 | 3395 | 3380 | 3585 |
| 437 | 20231027 | 113200 | 580196670 | 3385 | 3380 | 3385 | 3375 | 120 |
| 438 | 20231027 | 113100 | 579791130 | 3380 | 3380 | 3380 | 3380 | 19 |
| 439 | 20231027 | 113000 | 579726910 | 3370 | 3375 | 3375 | 3370 | 114 |
| 440 | 20231027 | 112900 | 579342175 | 3380 | 3375 | 3385 | 3375 | 335 |
| 441 | 20231027 | 112800 | 578211370 | 3375 | 3375 | 3375 | 3375 | 544 |
| 442 | 20231027 | 112700 | 576375370 | 3375 | 3380 | 3380 | 3370 | 1200 |
| 443 | 20231027 | 112600 | 572320690 | 3385 | 3390 | 3390 | 3385 | 5 |
| 444 | 20231027 | 112500 | 572303745 | 3385 | 3380 | 3385 | 3380 | 62 |
| 445 | 20231027 | 112400 | 572094090 | 3380 | 3380 | 3385 | 3380 | 126 |
| 446 | 20231027 | 112300 | 571668135 | 3390 | 3380 | 3390 | 3380 | 381 |
| 447 | 20231027 | 112200 | 570378520 | 3385 | 3375 | 3385 | 3375 | 1115 |
| 448 | 20231027 | 112100 | 566612205 | 3375 | 3385 | 3385 | 3375 | 143 |
| 449 | 20231027 | 112000 | 566129000 | 3385 | 3380 | 3385 | 3380 | 96 |
| 450 | 20231027 | 111900 | 565804375 | 3375 | 3375 | 3375 | 3375 | 50 |
| 451 | 20231027 | 111800 | 565635625 | 3375 | 3375 | 3375 | 3375 | 111 |
| 452 | 20231027 | 111700 | 565261000 | 3375 | 3380 | 3380 | 3375 | 141 |
| 453 | 20231027 | 111600 | 564784625 | 3380 | 3380 | 3380 | 3375 | 807 |
| 454 | 20231027 | 111500 | 562060465 | 3375 | 3375 | 3375 | 3375 | 111 |
| 455 | 20231027 | 111400 | 561685840 | 3380 | 3380 | 3380 | 3380 | 18 |
| 456 | 20231027 | 111300 | 561625000 | 3375 | 3375 | 3375 | 3375 | 19 |
| 457 | 20231027 | 111200 | 561560875 | 3370 | 3370 | 3370 | 3370 | 111 |
| 458 | 20231027 | 111100 | 561186805 | 3375 | 3370 | 3375 | 3370 | 20 |
| 459 | 20231027 | 111000 | 561119310 | 3375 | 3375 | 3375 | 3375 | 200 |
| 460 | 20231027 | 110900 | 560444310 | 3375 | 3365 | 3375 | 3365 | 129 |
| 461 | 20231027 | 110800 | 560010045 | 3360 | 3370 | 3370 | 3360 | 4000 |
| 462 | 20231027 | 110700 | 546560755 | 3370 | 3370 | 3370 | 3365 | 1485 |
| 463 | 20231027 | 110600 | 541557740 | 3375 | 3370 | 3380 | 3370 | 507 |
| 464 | 20231027 | 110500 | 539846765 | 3375 | 3370 | 3375 | 3370 | 200 |
| 465 | 20231027 | 110400 | 539172670 | 3370 | 3370 | 3370 | 3370 | 318 |
| 466 | 20231027 | 110300 | 538101010 | 3365 | 3370 | 3370 | 3365 | 495 |
| 467 | 20231027 | 110200 | 536435190 | 3370 | 3365 | 3370 | 3365 | 408 |
| 468 | 20231027 | 110100 | 535060275 | 3370 | 3370 | 3370 | 3370 | 149 |
| 469 | 20231027 | 110000 | 534558145 | 3370 | 3370 | 3370 | 3370 | 111 |
| 470 | 20231027 | 105900 | 534184075 | 3385 | 3385 | 3385 | 3385 | 542 |
| 471 | 20231027 | 105800 | 532349405 | 3375 | 3375 | 3375 | 3370 | 1094 |
| 472 | 20231027 | 105700 | 528661285 | 3385 | 3395 | 3395 | 3375 | 1991 |
| 473 | 20231027 | 105600 | 521934800 | 3400 | 3395 | 3400 | 3385 | 2491 |
| 474 | 20231027 | 105500 | 513492535 | 3400 | 3400 | 3400 | 3400 | 19 |
| 475 | 20231027 | 105400 | 513427935 | 3395 | 3395 | 3395 | 3395 | 111 |
| 476 | 20231027 | 105300 | 513051090 | 3400 | 3405 | 3405 | 3395 | 538 |
| 477 | 20231027 | 105200 | 511222360 | 3400 | 3400 | 3400 | 3400 | 0 |
| 478 | 20231027 | 105100 | 511222360 | 3400 | 3400 | 3400 | 3395 | 775 |
| 479 | 20231027 | 105000 | 508587490 | 3405 | 3405 | 3405 | 3405 | 0 |
| 480 | 20231027 | 104900 | 508587490 | 3405 | 3405 | 3405 | 3405 | 118 |
| 481 | 20231027 | 104800 | 508185700 | 3400 | 3400 | 3400 | 3400 | 1898 |
| 482 | 20231027 | 104700 | 501732500 | 3400 | 3400 | 3400 | 3400 | 38 |
| 483 | 20231027 | 104600 | 501603300 | 3400 | 3400 | 3400 | 3400 | 1869 |
| 484 | 20231027 | 104500 | 495248700 | 3390 | 3395 | 3395 | 3390 | 111 |
| 485 | 20231027 | 104400 | 494872395 | 3395 | 3395 | 3395 | 3395 | 450 |
| 486 | 20231027 | 104300 | 493344645 | 3385 | 3390 | 3390 | 3385 | 70 |
| 487 | 20231027 | 104200 | 493107600 | 3380 | 3390 | 3400 | 3380 | 2716 |
| 488 | 20231027 | 104100 | 483880670 | 3385 | 3385 | 3385 | 3385 | 556 |
| 489 | 20231027 | 104000 | 481998610 | 3380 | 3385 | 3385 | 3380 | 1076 |
| 490 | 20231027 | 103900 | 478361615 | 3380 | 3395 | 3395 | 3380 | 13111 |
| 491 | 20231027 | 103800 | 434020500 | 3400 | 3400 | 3400 | 3400 | 66 |
| 492 | 20231027 | 103700 | 433796100 | 3400 | 3395 | 3400 | 3395 | 81 |
| 493 | 20231027 | 103600 | 433520705 | 3390 | 3395 | 3395 | 3390 | 301 |
| 494 | 20231027 | 103500 | 432500230 | 3395 | 3405 | 3405 | 3395 | 1185 |
| 495 | 20231027 | 103400 | 428476420 | 3410 | 3390 | 3410 | 3390 | 5002 |
| 496 | 20231027 | 103300 | 411519620 | 3405 | 3405 | 3405 | 3390 | 130 |
| 497 | 20231027 | 103200 | 411077780 | 3410 | 3410 | 3410 | 3410 | 20 |
| 498 | 20231027 | 103100 | 411009580 | 3410 | 3395 | 3410 | 3395 | 686 |
| 499 | 20231027 | 103000 | 408680220 | 3395 | 3400 | 3400 | 3395 | 2550 |
| 500 | 20231027 | 102900 | 400021860 | 3405 | 3405 | 3405 | 3405 | 18 |
| 501 | 20231027 | 102800 | 399960570 | 3405 | 3405 | 3405 | 3405 | 42 |
| 502 | 20231027 | 102700 | 399817560 | 3395 | 3405 | 3405 | 3395 | 148 |
| 503 | 20231027 | 102600 | 399314670 | 3405 | 3405 | 3410 | 3405 | 92 |
| 504 | 20231027 | 102500 | 399001320 | 3405 | 3400 | 3405 | 3395 | 107 |
| 505 | 20231027 | 102400 | 398637095 | 3395 | 3395 | 3395 | 3395 | 2633 |
| 506 | 20231027 | 102300 | 389698060 | 3400 | 3405 | 3405 | 3395 | 1363 |
| 507 | 20231027 | 102200 | 385069295 | 3405 | 3400 | 3405 | 3400 | 315 |
| 508 | 20231027 | 102100 | 383996730 | 3405 | 3410 | 3410 | 3400 | 867 |
| 509 | 20231027 | 102000 | 381048885 | 3405 | 3405 | 3405 | 3405 | 331 |
| 510 | 20231027 | 101900 | 379921830 | 3410 | 3405 | 3410 | 3405 | 320 |
| 511 | 20231027 | 101800 | 378832130 | 3400 | 3405 | 3410 | 3400 | 1571 |
| 512 | 20231027 | 101700 | 373475490 | 3400 | 3410 | 3410 | 3400 | 505 |
| 513 | 20231027 | 101600 | 371756390 | 3420 | 3420 | 3420 | 3420 | 0 |
| 514 | 20231027 | 101500 | 371756390 | 3420 | 3410 | 3420 | 3410 | 151 |
| 515 | 20231027 | 101400 | 371241370 | 3415 | 3415 | 3415 | 3415 | 92 |
| 516 | 20231027 | 101300 | 370927190 | 3415 | 3415 | 3415 | 3415 | 19 |
| 517 | 20231027 | 101200 | 370862305 | 3415 | 3410 | 3415 | 3410 | 1235 |
| 518 | 20231027 | 101100 | 366650890 | 3405 | 3405 | 3405 | 3405 | 44 |
| 519 | 20231027 | 101000 | 366501070 | 3410 | 3410 | 3410 | 3410 | 153 |
| 520 | 20231027 | 100900 | 365979340 | 3410 | 3410 | 3410 | 3395 | 464 |
| 521 | 20231027 | 100800 | 364398295 | 3410 | 3410 | 3410 | 3410 | 874 |
| 522 | 20231027 | 100700 | 361417955 | 3410 | 3410 | 3410 | 3410 | 200 |
| 523 | 20231027 | 100600 | 360735955 | 3410 | 3410 | 3420 | 3395 | 433 |
| 524 | 20231027 | 100500 | 359258910 | 3415 | 3415 | 3415 | 3415 | 2 |
| 525 | 20231027 | 100400 | 359252080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 526 | 20231027 | 100300 | 359252080 | 3400 | 3410 | 3410 | 3400 | 111 |
| 527 | 20231027 | 100200 | 358874625 | 3410 | 3410 | 3410 | 3410 | 18 |
| 528 | 20231027 | 100100 | 358813245 | 3405 | 3405 | 3405 | 3405 | 16 |
| 529 | 20231027 | 100000 | 358758765 | 3405 | 3405 | 3405 | 3405 | 7 |
| 530 | 20231027 | 095900 | 358734930 | 3405 | 3405 | 3410 | 3405 | 32 |
| 531 | 20231027 | 095800 | 358625910 | 3400 | 3400 | 3400 | 3400 | 0 |
| 532 | 20231027 | 095700 | 358625910 | 3400 | 3400 | 3400 | 3400 | 22 |
| 533 | 20231027 | 095600 | 358551110 | 3400 | 3410 | 3410 | 3400 | 25 |
| 534 | 20231027 | 095500 | 358466010 | 3410 | 3400 | 3410 | 3400 | 455 |
| 535 | 20231027 | 095400 | 356918640 | 3405 | 3410 | 3410 | 3405 | 148 |
| 536 | 20231027 | 095300 | 356414580 | 3410 | 3410 | 3410 | 3410 | 211 |
| 537 | 20231027 | 095200 | 355695070 | 3415 | 3415 | 3415 | 3415 | 328 |
| 538 | 20231027 | 095100 | 354574950 | 3415 | 3415 | 3415 | 3415 | 758 |
| 539 | 20231027 | 095000 | 351986380 | 3415 | 3415 | 3415 | 3415 | 23 |
| 540 | 20231027 | 094900 | 351907835 | 3410 | 3415 | 3415 | 3410 | 199 |
| 541 | 20231027 | 094800 | 351228915 | 3415 | 3415 | 3415 | 3415 | 45 |
| 542 | 20231027 | 094700 | 351075240 | 3415 | 3410 | 3415 | 3410 | 1025 |
| 543 | 20231027 | 094600 | 347574870 | 3410 | 3400 | 3410 | 3400 | 465 |
| 544 | 20231027 | 094500 | 345992270 | 3400 | 3390 | 3400 | 3390 | 4272 |
| 545 | 20231027 | 094400 | 331498840 | 3365 | 3395 | 3395 | 3365 | 12131 |
| 546 | 20231027 | 094300 | 290572380 | 3400 | 3395 | 3400 | 3395 | 81 |
| 547 | 20231027 | 094200 | 290297085 | 3390 | 3395 | 3395 | 3390 | 617 |
| 548 | 20231027 | 094100 | 288203795 | 3395 | 3395 | 3400 | 3395 | 425 |
| 549 | 20231027 | 094000 | 286760905 | 3400 | 3400 | 3400 | 3400 | 0 |
| 550 | 20231027 | 093900 | 286760905 | 3400 | 3395 | 3400 | 3395 | 132 |
| 551 | 20231027 | 093800 | 286312655 | 3395 | 3395 | 3395 | 3390 | 524 |
| 552 | 20231027 | 093700 | 284534670 | 3400 | 3400 | 3400 | 3400 | 19 |
| 553 | 20231027 | 093600 | 284470070 | 3395 | 3400 | 3405 | 3395 | 1916 |
| 554 | 20231027 | 093500 | 277949350 | 3400 | 3385 | 3405 | 3385 | 2601 |
| 555 | 20231027 | 093400 | 269120415 | 3385 | 3375 | 3385 | 3375 | 2681 |
| 556 | 20231027 | 093300 | 260065380 | 3375 | 3375 | 3375 | 3375 | 65 |
| 557 | 20231027 | 093200 | 259846005 | 3360 | 3350 | 3370 | 3350 | 7467 |
| 558 | 20231027 | 093100 | 234686150 | 3345 | 3355 | 3355 | 3345 | 5403 |
| 559 | 20231027 | 093000 | 216605940 | 3365 | 3365 | 3365 | 3365 | 719 |
| 560 | 20231027 | 092900 | 214186505 | 3350 | 3360 | 3360 | 3350 | 1406 |
| 561 | 20231027 | 092800 | 209465175 | 3360 | 3365 | 3370 | 3360 | 472 |
| 562 | 20231027 | 092700 | 207876490 | 3370 | 3350 | 3370 | 3345 | 2107 |
| 563 | 20231027 | 092600 | 200800230 | 3330 | 3355 | 3360 | 3330 | 6721 |
| 564 | 20231027 | 092500 | 178259865 | 3360 | 3395 | 3395 | 3360 | 15161 |
| 565 | 20231027 | 092400 | 127113230 | 3395 | 3395 | 3395 | 3395 | 457 |
| 566 | 20231027 | 092300 | 125561715 | 3395 | 3395 | 3395 | 3395 | 174 |
| 567 | 20231027 | 092200 | 124970985 | 3395 | 3395 | 3395 | 3395 | 5 |
| 568 | 20231027 | 092100 | 124954010 | 3385 | 3395 | 3395 | 3385 | 594 |
| 569 | 20231027 | 092000 | 122943150 | 3395 | 3400 | 3400 | 3385 | 4439 |
| 570 | 20231027 | 091900 | 107861365 | 3410 | 3425 | 3425 | 3410 | 4676 |
| 571 | 20231027 | 091800 | 91887505 | 3430 | 3435 | 3435 | 3430 | 659 |
| 572 | 20231027 | 091700 | 89626890 | 3435 | 3445 | 3445 | 3435 | 813 |
| 573 | 20231027 | 091600 | 86831660 | 3440 | 3440 | 3440 | 3440 | 839 |
| 574 | 20231027 | 091500 | 83945500 | 3435 | 3440 | 3440 | 3435 | 503 |
| 575 | 20231027 | 091400 | 82217680 | 3430 | 3435 | 3440 | 3430 | 573 |
| 576 | 20231027 | 091300 | 80250510 | 3435 | 3430 | 3435 | 3425 | 1688 |
| 577 | 20231027 | 091200 | 74458460 | 3435 | 3435 | 3435 | 3435 | 1418 |
| 578 | 20231027 | 091100 | 69587630 | 3435 | 3435 | 3435 | 3435 | 803 |
| 579 | 20231027 | 091000 | 66829325 | 3435 | 3430 | 3435 | 3425 | 1276 |
| 580 | 20231027 | 090900 | 62455490 | 3430 | 3430 | 3430 | 3430 | 19 |
| 581 | 20231027 | 090800 | 62390320 | 3430 | 3430 | 3435 | 3425 | 1326 |
| 582 | 20231027 | 090700 | 57837770 | 3430 | 3430 | 3430 | 3430 | 600 |
| 583 | 20231027 | 090600 | 55779770 | 3430 | 3425 | 3430 | 3425 | 2283 |
| 584 | 20231027 | 090500 | 47951580 | 3425 | 3425 | 3430 | 3425 | 1246 |
| 585 | 20231027 | 090400 | 43683530 | 3425 | 3425 | 3425 | 3425 | 1064 |
| 586 | 20231027 | 090300 | 40039330 | 3420 | 3425 | 3425 | 3420 | 3133 |
| 587 | 20231027 | 090200 | 29321550 | 3425 | 3415 | 3425 | 3415 | 1614 |
| 588 | 20231027 | 090100 | 23803100 | 3415 | 3415 | 3420 | 3415 | 1160 |
| 589 | 20231027 | 090000 | 19838300 | 3410 | 3385 | 3410 | 3385 | 5820 |