30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 191500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 3 | 20231027 | 191400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20231027 | 191300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20231027 | 191200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20231027 | 191100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20231027 | 191000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20231027 | 190900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20231027 | 190800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20231027 | 190700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20231027 | 190600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20231027 | 190500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20231027 | 190400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20231027 | 190300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20231027 | 190200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20231027 | 190100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20231027 | 190000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20231027 | 185900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20231027 | 185800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20231027 | 185700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20231027 | 185600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20231027 | 185500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20231027 | 185400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20231027 | 185300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20231027 | 185200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20231027 | 185100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20231027 | 185000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20231027 | 184900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20231027 | 184800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20231027 | 184700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20231027 | 184600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20231027 | 184500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 33 | 20231027 | 184400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20231027 | 184300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20231027 | 184200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20231027 | 184100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20231027 | 184000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20231027 | 183900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20231027 | 183800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20231027 | 183700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20231027 | 183600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20231027 | 183500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20231027 | 183400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20231027 | 183300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20231027 | 183200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20231027 | 183100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20231027 | 183000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20231027 | 182900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20231027 | 182800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20231027 | 182700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20231027 | 182600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20231027 | 182500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20231027 | 182400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20231027 | 182300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20231027 | 182200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20231027 | 182100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20231027 | 182000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20231027 | 181900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20231027 | 181800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20231027 | 181700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20231027 | 181600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20231027 | 181500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 63 | 20231027 | 181400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20231027 | 181300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20231027 | 181200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20231027 | 181100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20231027 | 181000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20231027 | 180900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20231027 | 180800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20231027 | 180700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20231027 | 180600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20231027 | 180500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20231027 | 180400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20231027 | 180300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20231027 | 180200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20231027 | 180100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20231027 | 180000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20231027 | 175900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20231027 | 175800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20231027 | 175700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20231027 | 175600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20231027 | 175500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20231027 | 175400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20231027 | 175300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20231027 | 175200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20231027 | 175100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20231027 | 175000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20231027 | 174900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20231027 | 174800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20231027 | 174700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20231027 | 174600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20231027 | 174500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 93 | 20231027 | 174400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20231027 | 174300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20231027 | 174200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20231027 | 174100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20231027 | 174000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20231027 | 173900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20231027 | 173800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20231027 | 173700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20231027 | 173600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20231027 | 173500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20231027 | 173400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20231027 | 173300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20231027 | 173200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20231027 | 173100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20231027 | 173000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20231027 | 172900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20231027 | 172800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20231027 | 172700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20231027 | 172600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20231027 | 172500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20231027 | 172400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20231027 | 172300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20231027 | 172200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20231027 | 172100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20231027 | 172000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20231027 | 171900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20231027 | 171800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20231027 | 171700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20231027 | 171600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20231027 | 171500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 123 | 20231027 | 171400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20231027 | 171300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20231027 | 171200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20231027 | 171100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20231027 | 171000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20231027 | 170900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20231027 | 170800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20231027 | 170700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20231027 | 170600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20231027 | 170500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20231027 | 170400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20231027 | 170300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20231027 | 170200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20231027 | 170100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20231027 | 170000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20231027 | 165900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20231027 | 165800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20231027 | 165700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20231027 | 165600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20231027 | 165500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20231027 | 165400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20231027 | 165300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20231027 | 165200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20231027 | 165100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20231027 | 165000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20231027 | 164900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20231027 | 164800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20231027 | 164700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20231027 | 164600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20231027 | 164500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 153 | 20231027 | 164400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20231027 | 164300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20231027 | 164200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20231027 | 164100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20231027 | 164000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20231027 | 163900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20231027 | 163800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20231027 | 163700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20231027 | 163600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20231027 | 163500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20231027 | 163400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20231027 | 163300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20231027 | 163200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20231027 | 163100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20231027 | 163000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20231027 | 162900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20231027 | 162800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20231027 | 162700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20231027 | 162600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20231027 | 162500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20231027 | 162400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20231027 | 162300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20231027 | 162200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20231027 | 162100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20231027 | 162000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20231027 | 161900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20231027 | 161800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20231027 | 161700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20231027 | 161600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20231027 | 161500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 183 | 20231027 | 161400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20231027 | 161300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20231027 | 161200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20231027 | 161100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20231027 | 161000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20231027 | 160900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20231027 | 160800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20231027 | 160700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20231027 | 160600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20231027 | 160500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20231027 | 160400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 194 | 20231027 | 160300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 195 | 20231027 | 160200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 196 | 20231027 | 160100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 197 | 20231027 | 160000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 198 | 20231027 | 155900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 199 | 20231027 | 155800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 200 | 20231027 | 155700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 201 | 20231027 | 155600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 202 | 20231027 | 155500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 203 | 20231027 | 155400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 204 | 20231027 | 155300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 205 | 20231027 | 155200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 206 | 20231027 | 155100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 207 | 20231027 | 155000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 208 | 20231027 | 154900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 209 | 20231027 | 154800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 210 | 20231027 | 154700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 211 | 20231027 | 154600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 212 | 20231027 | 154500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 213 | 20231027 | 154400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 214 | 20231027 | 154300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 215 | 20231027 | 154200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 216 | 20231027 | 154100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 217 | 20231027 | 154000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 218 | 20231027 | 153900 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 219 | 20231027 | 153800 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 220 | 20231027 | 153700 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 221 | 20231027 | 153600 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 222 | 20231027 | 153500 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 223 | 20231027 | 153400 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 224 | 20231027 | 153300 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 225 | 20231027 | 153200 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 226 | 20231027 | 153100 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 0 |
| 227 | 20231027 | 153000 | 2744561795 | 4470 | 4470 | 4470 | 4470 | 8282 |
| 228 | 20231027 | 152900 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 229 | 20231027 | 152800 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 230 | 20231027 | 152700 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 231 | 20231027 | 152600 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 232 | 20231027 | 152500 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 233 | 20231027 | 152400 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 234 | 20231027 | 152300 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 235 | 20231027 | 152200 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 236 | 20231027 | 152100 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 237 | 20231027 | 152000 | 2707541255 | 4490 | 4490 | 4490 | 4490 | 0 |
| 238 | 20231027 | 151900 | 2707541255 | 4490 | 4485 | 4490 | 4485 | 612 |
| 239 | 20231027 | 151800 | 2704793655 | 4485 | 4485 | 4485 | 4485 | 511 |
| 240 | 20231027 | 151700 | 2702501820 | 4490 | 4490 | 4495 | 4490 | 2363 |
| 241 | 20231027 | 151600 | 2691891040 | 4490 | 4500 | 4500 | 4490 | 1394 |
| 242 | 20231027 | 151500 | 2685625905 | 4500 | 4495 | 4500 | 4495 | 24 |
| 243 | 20231027 | 151400 | 2685517920 | 4500 | 4495 | 4500 | 4495 | 991 |
| 244 | 20231027 | 151300 | 2681060420 | 4500 | 4495 | 4500 | 4495 | 980 |
| 245 | 20231027 | 151200 | 2676655315 | 4500 | 4495 | 4500 | 4495 | 2 |
| 246 | 20231027 | 151100 | 2676646320 | 4500 | 4500 | 4500 | 4500 | 0 |
| 247 | 20231027 | 151000 | 2676646320 | 4500 | 4510 | 4510 | 4500 | 939 |
| 248 | 20231027 | 150900 | 2672420740 | 4500 | 4500 | 4500 | 4500 | 10 |
| 249 | 20231027 | 150800 | 2672375740 | 4505 | 4520 | 4520 | 4505 | 1988 |
| 250 | 20231027 | 150700 | 2663418255 | 4515 | 4520 | 4520 | 4510 | 1324 |
| 251 | 20231027 | 150600 | 2657444585 | 4525 | 4525 | 4525 | 4520 | 405 |
| 252 | 20231027 | 150500 | 2655613375 | 4510 | 4510 | 4530 | 4510 | 46 |
| 253 | 20231027 | 150400 | 2655405895 | 4535 | 4515 | 4535 | 4515 | 488 |
| 254 | 20231027 | 150300 | 2653199360 | 4515 | 4515 | 4515 | 4515 | 1 |
| 255 | 20231027 | 150200 | 2653194845 | 4515 | 4515 | 4515 | 4515 | 0 |
| 256 | 20231027 | 150100 | 2653194845 | 4515 | 4515 | 4515 | 4515 | 1021 |
| 257 | 20231027 | 150000 | 2648585030 | 4535 | 4530 | 4535 | 4530 | 285 |
| 258 | 20231027 | 145900 | 2647293975 | 4535 | 4535 | 4535 | 4535 | 0 |
| 259 | 20231027 | 145800 | 2647293975 | 4535 | 4535 | 4535 | 4535 | 1 |
| 260 | 20231027 | 145700 | 2647289440 | 4535 | 4535 | 4535 | 4535 | 161 |
| 261 | 20231027 | 145600 | 2646559305 | 4535 | 4535 | 4535 | 4535 | 1 |
| 262 | 20231027 | 145500 | 2646554770 | 4535 | 4540 | 4545 | 4535 | 809 |
| 263 | 20231027 | 145400 | 2642883895 | 4540 | 4515 | 4550 | 4515 | 2617 |
| 264 | 20231027 | 145300 | 2631045090 | 4520 | 4515 | 4520 | 4515 | 839 |
| 265 | 20231027 | 145200 | 2627255580 | 4505 | 4510 | 4510 | 4505 | 416 |
| 266 | 20231027 | 145100 | 2625379825 | 4515 | 4515 | 4515 | 4515 | 0 |
| 267 | 20231027 | 145000 | 2625379825 | 4515 | 4515 | 4515 | 4515 | 0 |
| 268 | 20231027 | 144900 | 2625379825 | 4515 | 4505 | 4515 | 4505 | 898 |
| 269 | 20231027 | 144800 | 2621330045 | 4510 | 4505 | 4510 | 4505 | 723 |
| 270 | 20231027 | 144700 | 2618072880 | 4505 | 4505 | 4505 | 4505 | 14 |
| 271 | 20231027 | 144600 | 2618009810 | 4510 | 4510 | 4510 | 4510 | 1 |
| 272 | 20231027 | 144500 | 2618005300 | 4505 | 4505 | 4505 | 4505 | 0 |
| 273 | 20231027 | 144400 | 2618005300 | 4505 | 4505 | 4505 | 4505 | 500 |
| 274 | 20231027 | 144300 | 2615752800 | 4515 | 4515 | 4515 | 4515 | 0 |
| 275 | 20231027 | 144200 | 2615752800 | 4515 | 4520 | 4520 | 4515 | 84 |
| 276 | 20231027 | 144100 | 2615373535 | 4505 | 4505 | 4505 | 4505 | 128 |
| 277 | 20231027 | 144000 | 2614796895 | 4505 | 4515 | 4515 | 4505 | 333 |
| 278 | 20231027 | 143900 | 2613293730 | 4520 | 4520 | 4520 | 4520 | 1 |
| 279 | 20231027 | 143800 | 2613289210 | 4515 | 4520 | 4520 | 4515 | 827 |
| 280 | 20231027 | 143700 | 2609554605 | 4520 | 4515 | 4520 | 4515 | 522 |
| 281 | 20231027 | 143600 | 2607197770 | 4510 | 4510 | 4510 | 4510 | 116 |
| 282 | 20231027 | 143500 | 2606674610 | 4510 | 4505 | 4510 | 4505 | 233 |
| 283 | 20231027 | 143400 | 2605624445 | 4505 | 4510 | 4510 | 4505 | 41 |
| 284 | 20231027 | 143300 | 2605439735 | 4515 | 4515 | 4515 | 4505 | 735 |
| 285 | 20231027 | 143200 | 2602124970 | 4515 | 4515 | 4515 | 4515 | 181 |
| 286 | 20231027 | 143100 | 2601307755 | 4515 | 4515 | 4515 | 4515 | 70 |
| 287 | 20231027 | 143000 | 2600991705 | 4515 | 4515 | 4515 | 4515 | 222 |
| 288 | 20231027 | 142900 | 2599989375 | 4515 | 4510 | 4515 | 4510 | 348 |
| 289 | 20231027 | 142800 | 2598419290 | 4515 | 4500 | 4515 | 4500 | 501 |
| 290 | 20231027 | 142700 | 2596160970 | 4505 | 4505 | 4505 | 4505 | 0 |
| 291 | 20231027 | 142600 | 2596160970 | 4505 | 4505 | 4505 | 4505 | 266 |
| 292 | 20231027 | 142500 | 2594962640 | 4505 | 4505 | 4505 | 4505 | 103 |
| 293 | 20231027 | 142400 | 2594498625 | 4505 | 4505 | 4505 | 4505 | 370 |
| 294 | 20231027 | 142300 | 2592831775 | 4500 | 4505 | 4505 | 4500 | 327 |
| 295 | 20231027 | 142200 | 2591360165 | 4505 | 4515 | 4515 | 4505 | 375 |
| 296 | 20231027 | 142100 | 2589667620 | 4520 | 4520 | 4520 | 4520 | 11 |
| 297 | 20231027 | 142000 | 2589617900 | 4515 | 4515 | 4515 | 4515 | 0 |
| 298 | 20231027 | 141900 | 2589617900 | 4515 | 4520 | 4520 | 4515 | 2 |
| 299 | 20231027 | 141800 | 2589608865 | 4515 | 4515 | 4515 | 4515 | 100 |
| 300 | 20231027 | 141700 | 2589157365 | 4510 | 4510 | 4510 | 4510 | 173 |
| 301 | 20231027 | 141600 | 2588377135 | 4500 | 4500 | 4500 | 4500 | 0 |
| 302 | 20231027 | 141500 | 2588377135 | 4500 | 4505 | 4505 | 4500 | 186 |
| 303 | 20231027 | 141400 | 2587539975 | 4525 | 4495 | 4525 | 4495 | 1187 |
| 304 | 20231027 | 141300 | 2582196680 | 4500 | 4500 | 4500 | 4500 | 1000 |
| 305 | 20231027 | 141200 | 2577696680 | 4495 | 4500 | 4500 | 4495 | 1277 |
| 306 | 20231027 | 141100 | 2571952150 | 4500 | 4505 | 4505 | 4500 | 523 |
| 307 | 20231027 | 141000 | 2569598295 | 4500 | 4505 | 4505 | 4500 | 51 |
| 308 | 20231027 | 140900 | 2569368545 | 4500 | 4510 | 4510 | 4500 | 3036 |
| 309 | 20231027 | 140800 | 2555687555 | 4515 | 4515 | 4515 | 4515 | 5 |
| 310 | 20231027 | 140700 | 2555664980 | 4515 | 4515 | 4515 | 4515 | 0 |
| 311 | 20231027 | 140600 | 2555664980 | 4515 | 4515 | 4515 | 4515 | 0 |
| 312 | 20231027 | 140500 | 2555664980 | 4515 | 4520 | 4520 | 4515 | 391 |
| 313 | 20231027 | 140400 | 2553899400 | 4525 | 4525 | 4530 | 4525 | 570 |
| 314 | 20231027 | 140300 | 2551320130 | 4525 | 4520 | 4525 | 4520 | 278 |
| 315 | 20231027 | 140200 | 2550062730 | 4525 | 4520 | 4525 | 4520 | 42 |
| 316 | 20231027 | 140100 | 2549872880 | 4525 | 4525 | 4525 | 4525 | 1 |
| 317 | 20231027 | 140000 | 2549868355 | 4515 | 4515 | 4515 | 4515 | 250 |
| 318 | 20231027 | 135900 | 2548739605 | 4530 | 4525 | 4530 | 4520 | 2431 |
| 319 | 20231027 | 135800 | 2537738225 | 4520 | 4525 | 4525 | 4520 | 726 |
| 320 | 20231027 | 135700 | 2534456700 | 4520 | 4520 | 4520 | 4520 | 0 |
| 321 | 20231027 | 135600 | 2534456700 | 4520 | 4525 | 4525 | 4520 | 84 |
| 322 | 20231027 | 135500 | 2534077015 | 4505 | 4505 | 4505 | 4505 | 121 |
| 323 | 20231027 | 135400 | 2533531910 | 4505 | 4510 | 4510 | 4505 | 537 |
| 324 | 20231027 | 135300 | 2531112660 | 4530 | 4530 | 4530 | 4530 | 1 |
| 325 | 20231027 | 135200 | 2531108130 | 4510 | 4510 | 4510 | 4510 | 143 |
| 326 | 20231027 | 135100 | 2530463200 | 4535 | 4535 | 4535 | 4535 | 1 |
| 327 | 20231027 | 135000 | 2530458665 | 4530 | 4530 | 4530 | 4525 | 125 |
| 328 | 20231027 | 134900 | 2529892575 | 4530 | 4510 | 4540 | 4510 | 376 |
| 329 | 20231027 | 134800 | 2528190145 | 4505 | 4520 | 4520 | 4505 | 1590 |
| 330 | 20231027 | 134700 | 2521016860 | 4520 | 4525 | 4525 | 4520 | 65 |
| 331 | 20231027 | 134600 | 2520722760 | 4545 | 4545 | 4545 | 4545 | 1 |
| 332 | 20231027 | 134500 | 2520718215 | 4525 | 4545 | 4545 | 4525 | 143 |
| 333 | 20231027 | 134400 | 2520070815 | 4520 | 4540 | 4540 | 4520 | 484 |
| 334 | 20231027 | 134300 | 2517879385 | 4540 | 4545 | 4545 | 4540 | 506 |
| 335 | 20231027 | 134200 | 2515580890 | 4540 | 4540 | 4540 | 4540 | 149 |
| 336 | 20231027 | 134100 | 2514904430 | 4550 | 4550 | 4550 | 4550 | 0 |
| 337 | 20231027 | 134000 | 2514904430 | 4550 | 4550 | 4550 | 4550 | 255 |
| 338 | 20231027 | 133900 | 2513744180 | 4550 | 4540 | 4550 | 4535 | 481 |
| 339 | 20231027 | 133800 | 2511558265 | 4535 | 4535 | 4540 | 4535 | 1244 |
| 340 | 20231027 | 133700 | 2505915670 | 4545 | 4525 | 4550 | 4525 | 1703 |
| 341 | 20231027 | 133600 | 2498199685 | 4520 | 4525 | 4525 | 4520 | 550 |
| 342 | 20231027 | 133500 | 2495713080 | 4525 | 4525 | 4525 | 4525 | 1 |
| 343 | 20231027 | 133400 | 2495708555 | 4505 | 4535 | 4535 | 4505 | 378 |
| 344 | 20231027 | 133300 | 2493996165 | 4535 | 4510 | 4540 | 4505 | 407 |
| 345 | 20231027 | 133200 | 2492159495 | 4510 | 4515 | 4515 | 4510 | 29 |
| 346 | 20231027 | 133100 | 2492028655 | 4510 | 4510 | 4510 | 4500 | 639 |
| 347 | 20231027 | 133000 | 2489149170 | 4515 | 4515 | 4515 | 4515 | 8 |
| 348 | 20231027 | 132900 | 2489113050 | 4495 | 4495 | 4515 | 4490 | 827 |
| 349 | 20231027 | 132800 | 2485397140 | 4490 | 4530 | 4530 | 4490 | 5731 |
| 350 | 20231027 | 132700 | 2459578835 | 4560 | 4535 | 4560 | 4530 | 2552 |
| 351 | 20231027 | 132600 | 2448010795 | 4530 | 4565 | 4585 | 4530 | 4740 |
| 352 | 20231027 | 132500 | 2426472690 | 4560 | 4550 | 4590 | 4540 | 1128 |
| 353 | 20231027 | 132400 | 2421330860 | 4550 | 4630 | 4635 | 4550 | 9758 |
| 354 | 20231027 | 132300 | 2376336735 | 4620 | 4535 | 4630 | 4535 | 9594 |
| 355 | 20231027 | 132200 | 2332312955 | 4535 | 4510 | 4535 | 4510 | 1430 |
| 356 | 20231027 | 132100 | 2325830440 | 4505 | 4520 | 4545 | 4505 | 3116 |
| 357 | 20231027 | 132000 | 2311737910 | 4520 | 4515 | 4530 | 4515 | 2037 |
| 358 | 20231027 | 131900 | 2302525625 | 4510 | 4540 | 4540 | 4510 | 174 |
| 359 | 20231027 | 131800 | 2301740825 | 4500 | 4490 | 4500 | 4490 | 89 |
| 360 | 20231027 | 131700 | 2301340545 | 4490 | 4520 | 4520 | 4480 | 6685 |
| 361 | 20231027 | 131600 | 2271260755 | 4550 | 4520 | 4550 | 4520 | 1111 |
| 362 | 20231027 | 131500 | 2266226645 | 4505 | 4525 | 4525 | 4505 | 4640 |
| 363 | 20231027 | 131400 | 2245273990 | 4530 | 4540 | 4570 | 4530 | 1273 |
| 364 | 20231027 | 131300 | 2239503875 | 4540 | 4545 | 4545 | 4540 | 943 |
| 365 | 20231027 | 131200 | 2235221435 | 4550 | 4570 | 4570 | 4545 | 230 |
| 366 | 20231027 | 131100 | 2234175745 | 4540 | 4545 | 4545 | 4540 | 764 |
| 367 | 20231027 | 131000 | 2230703540 | 4575 | 4575 | 4575 | 4575 | 13 |
| 368 | 20231027 | 130900 | 2230644065 | 4575 | 4575 | 4575 | 4575 | 1 |
| 369 | 20231027 | 130800 | 2230639490 | 4550 | 4550 | 4550 | 4550 | 36 |
| 370 | 20231027 | 130700 | 2230475690 | 4545 | 4550 | 4550 | 4540 | 283 |
| 371 | 20231027 | 130600 | 2229189290 | 4550 | 4560 | 4560 | 4550 | 2934 |
| 372 | 20231027 | 130500 | 2215833320 | 4575 | 4575 | 4575 | 4575 | 1 |
| 373 | 20231027 | 130400 | 2215828745 | 4560 | 4560 | 4560 | 4560 | 0 |
| 374 | 20231027 | 130300 | 2215828745 | 4560 | 4560 | 4560 | 4560 | 547 |
| 375 | 20231027 | 130200 | 2213334425 | 4555 | 4555 | 4555 | 4555 | 85 |
| 376 | 20231027 | 130100 | 2212947250 | 4555 | 4555 | 4555 | 4555 | 80 |
| 377 | 20231027 | 130000 | 2212582850 | 4575 | 4575 | 4575 | 4575 | 0 |
| 378 | 20231027 | 125900 | 2212582850 | 4575 | 4555 | 4575 | 4555 | 927 |
| 379 | 20231027 | 125800 | 2208357020 | 4555 | 4555 | 4555 | 4555 | 150 |
| 380 | 20231027 | 125700 | 2207673770 | 4555 | 4550 | 4555 | 4550 | 1194 |
| 381 | 20231027 | 125600 | 2202240955 | 4555 | 4555 | 4555 | 4555 | 581 |
| 382 | 20231027 | 125500 | 2199594500 | 4555 | 4560 | 4570 | 4555 | 1698 |
| 383 | 20231027 | 125400 | 2191859770 | 4560 | 4560 | 4560 | 4560 | 81 |
| 384 | 20231027 | 125300 | 2191490410 | 4575 | 4570 | 4575 | 4555 | 126 |
| 385 | 20231027 | 125200 | 2190914435 | 4560 | 4560 | 4560 | 4560 | 2745 |
| 386 | 20231027 | 125100 | 2178397235 | 4565 | 4570 | 4570 | 4565 | 529 |
| 387 | 20231027 | 125000 | 2175982135 | 4570 | 4570 | 4575 | 4570 | 1360 |
| 388 | 20231027 | 124900 | 2169766500 | 4565 | 4565 | 4565 | 4560 | 2046 |
| 389 | 20231027 | 124800 | 2160428865 | 4565 | 4565 | 4565 | 4565 | 85 |
| 390 | 20231027 | 124700 | 2160040840 | 4565 | 4565 | 4565 | 4560 | 323 |
| 391 | 20231027 | 124600 | 2158566665 | 4565 | 4565 | 4565 | 4565 | 1133 |
| 392 | 20231027 | 124500 | 2153394520 | 4565 | 4565 | 4565 | 4565 | 202 |
| 393 | 20231027 | 124400 | 2152472390 | 4570 | 4570 | 4570 | 4570 | 80 |
| 394 | 20231027 | 124300 | 2152106790 | 4570 | 4570 | 4570 | 4570 | 375 |
| 395 | 20231027 | 124200 | 2150393040 | 4575 | 4575 | 4575 | 4575 | 205 |
| 396 | 20231027 | 124100 | 2149455165 | 4575 | 4580 | 4580 | 4575 | 4767 |
| 397 | 20231027 | 124000 | 2127624020 | 4585 | 4590 | 4590 | 4580 | 521 |
| 398 | 20231027 | 123900 | 2125237395 | 4590 | 4590 | 4590 | 4590 | 188 |
| 399 | 20231027 | 123800 | 2124374475 | 4600 | 4580 | 4600 | 4580 | 532 |
| 400 | 20231027 | 123700 | 2121936150 | 4580 | 4585 | 4585 | 4580 | 1168 |
| 401 | 20231027 | 123600 | 2116583035 | 4585 | 4585 | 4585 | 4585 | 2 |
| 402 | 20231027 | 123500 | 2116573865 | 4585 | 4585 | 4585 | 4585 | 0 |
| 403 | 20231027 | 123400 | 2116573865 | 4585 | 4600 | 4600 | 4585 | 176 |
| 404 | 20231027 | 123300 | 2115766580 | 4590 | 4590 | 4590 | 4590 | 146 |
| 405 | 20231027 | 123200 | 2115096440 | 4600 | 4605 | 4605 | 4600 | 1903 |
| 406 | 20231027 | 123100 | 2106342455 | 4605 | 4605 | 4605 | 4605 | 0 |
| 407 | 20231027 | 123000 | 2106342455 | 4605 | 4605 | 4605 | 4605 | 162 |
| 408 | 20231027 | 122900 | 2105596445 | 4610 | 4610 | 4610 | 4610 | 1 |
| 409 | 20231027 | 122800 | 2105591835 | 4605 | 4605 | 4605 | 4605 | 1 |
| 410 | 20231027 | 122700 | 2105587230 | 4610 | 4605 | 4610 | 4600 | 238 |
| 411 | 20231027 | 122600 | 2104491985 | 4605 | 4610 | 4610 | 4605 | 181 |
| 412 | 20231027 | 122500 | 2103658075 | 4610 | 4610 | 4610 | 4610 | 0 |
| 413 | 20231027 | 122400 | 2103658075 | 4610 | 4610 | 4610 | 4610 | 1 |
| 414 | 20231027 | 122300 | 2103653465 | 4600 | 4590 | 4605 | 4590 | 1599 |
| 415 | 20231027 | 122200 | 2096301195 | 4590 | 4590 | 4590 | 4590 | 1 |
| 416 | 20231027 | 122100 | 2096296605 | 4585 | 4585 | 4585 | 4585 | 0 |
| 417 | 20231027 | 122000 | 2096296605 | 4585 | 4585 | 4585 | 4585 | 1121 |
| 418 | 20231027 | 121900 | 2091156820 | 4585 | 4590 | 4590 | 4585 | 287 |
| 419 | 20231027 | 121800 | 2089839560 | 4610 | 4610 | 4610 | 4610 | 0 |
| 420 | 20231027 | 121700 | 2089839560 | 4610 | 4610 | 4610 | 4610 | 0 |
| 421 | 20231027 | 121600 | 2089839560 | 4610 | 4595 | 4610 | 4590 | 167 |
| 422 | 20231027 | 121500 | 2089073005 | 4610 | 4580 | 4610 | 4580 | 601 |
| 423 | 20231027 | 121400 | 2086319090 | 4585 | 4580 | 4585 | 4580 | 533 |
| 424 | 20231027 | 121300 | 2083875385 | 4600 | 4600 | 4600 | 4600 | 1 |
| 425 | 20231027 | 121200 | 2083870785 | 4600 | 4580 | 4600 | 4580 | 216 |
| 426 | 20231027 | 121100 | 2082881485 | 4575 | 4605 | 4605 | 4575 | 4241 |
| 427 | 20231027 | 121000 | 2063435365 | 4590 | 4605 | 4605 | 4590 | 509 |
| 428 | 20231027 | 120900 | 2061099040 | 4595 | 4605 | 4605 | 4595 | 338 |
| 429 | 20231027 | 120800 | 2059544755 | 4605 | 4605 | 4605 | 4600 | 149 |
| 430 | 20231027 | 120700 | 2058858985 | 4605 | 4605 | 4605 | 4605 | 0 |
| 431 | 20231027 | 120600 | 2058858985 | 4605 | 4605 | 4605 | 4605 | 1 |
| 432 | 20231027 | 120500 | 2058854380 | 4600 | 4600 | 4600 | 4600 | 11 |
| 433 | 20231027 | 120400 | 2058803780 | 4600 | 4605 | 4605 | 4600 | 524 |
| 434 | 20231027 | 120300 | 2056391970 | 4610 | 4610 | 4610 | 4610 | 1 |
| 435 | 20231027 | 120200 | 2056387360 | 4605 | 4605 | 4605 | 4605 | 0 |
| 436 | 20231027 | 120100 | 2056387360 | 4605 | 4605 | 4610 | 4605 | 188 |
| 437 | 20231027 | 120000 | 2055521610 | 4615 | 4615 | 4615 | 4615 | 0 |
| 438 | 20231027 | 115900 | 2055521610 | 4615 | 4610 | 4615 | 4610 | 1390 |
| 439 | 20231027 | 115800 | 2049109230 | 4610 | 4595 | 4610 | 4595 | 604 |
| 440 | 20231027 | 115700 | 2046331980 | 4595 | 4595 | 4595 | 4595 | 30 |
| 441 | 20231027 | 115600 | 2046194130 | 4595 | 4595 | 4595 | 4595 | 183 |
| 442 | 20231027 | 115500 | 2045353245 | 4595 | 4595 | 4595 | 4595 | 185 |
| 443 | 20231027 | 115400 | 2044503170 | 4595 | 4595 | 4595 | 4595 | 85 |
| 444 | 20231027 | 115300 | 2044112595 | 4590 | 4590 | 4590 | 4590 | 115 |
| 445 | 20231027 | 115200 | 2043584745 | 4600 | 4600 | 4600 | 4600 | 0 |
| 446 | 20231027 | 115100 | 2043584745 | 4600 | 4600 | 4600 | 4600 | 50 |
| 447 | 20231027 | 115000 | 2043354745 | 4605 | 4605 | 4605 | 4605 | 284 |
| 448 | 20231027 | 114900 | 2042046925 | 4600 | 4605 | 4610 | 4600 | 288 |
| 449 | 20231027 | 114800 | 2040720905 | 4605 | 4605 | 4605 | 4605 | 203 |
| 450 | 20231027 | 114700 | 2039786090 | 4615 | 4600 | 4615 | 4590 | 791 |
| 451 | 20231027 | 114600 | 2036141540 | 4605 | 4605 | 4605 | 4605 | 0 |
| 452 | 20231027 | 114500 | 2036141540 | 4605 | 4615 | 4615 | 4600 | 846 |
| 453 | 20231027 | 114400 | 2032243320 | 4610 | 4610 | 4610 | 4610 | 100 |
| 454 | 20231027 | 114300 | 2031782320 | 4615 | 4605 | 4615 | 4605 | 144 |
| 455 | 20231027 | 114200 | 2031119180 | 4615 | 4615 | 4615 | 4615 | 2 |
| 456 | 20231027 | 114100 | 2031109950 | 4610 | 4610 | 4615 | 4610 | 222 |
| 457 | 20231027 | 114000 | 2030086505 | 4610 | 4615 | 4615 | 4610 | 3 |
| 458 | 20231027 | 113900 | 2030072670 | 4605 | 4620 | 4620 | 4605 | 154 |
| 459 | 20231027 | 113800 | 2029361770 | 4625 | 4615 | 4625 | 4610 | 322 |
| 460 | 20231027 | 113700 | 2027874900 | 4615 | 4615 | 4615 | 4615 | 0 |
| 461 | 20231027 | 113600 | 2027874900 | 4615 | 4605 | 4615 | 4590 | 1249 |
| 462 | 20231027 | 113500 | 2022123985 | 4605 | 4590 | 4605 | 4590 | 991 |
| 463 | 20231027 | 113400 | 2017565035 | 4605 | 4585 | 4605 | 4585 | 1770 |
| 464 | 20231027 | 113300 | 2009447980 | 4580 | 4580 | 4585 | 4580 | 2322 |
| 465 | 20231027 | 113200 | 1998813215 | 4580 | 4585 | 4585 | 4580 | 193 |
| 466 | 20231027 | 113100 | 1997928550 | 4585 | 4585 | 4585 | 4565 | 1361 |
| 467 | 20231027 | 113000 | 1991705915 | 4590 | 4580 | 4590 | 4575 | 433 |
| 468 | 20231027 | 112900 | 1989722935 | 4585 | 4585 | 4585 | 4585 | 913 |
| 469 | 20231027 | 112800 | 1985536830 | 4590 | 4600 | 4600 | 4590 | 1449 |
| 470 | 20231027 | 112700 | 1978885200 | 4585 | 4590 | 4595 | 4585 | 958 |
| 471 | 20231027 | 112600 | 1974487875 | 4605 | 4605 | 4605 | 4605 | 0 |
| 472 | 20231027 | 112500 | 1974487875 | 4605 | 4600 | 4605 | 4595 | 875 |
| 473 | 20231027 | 112400 | 1970464060 | 4610 | 4610 | 4610 | 4610 | 483 |
| 474 | 20231027 | 112300 | 1968237430 | 4610 | 4585 | 4610 | 4585 | 101 |
| 475 | 20231027 | 112200 | 1967774320 | 4610 | 4600 | 4610 | 4580 | 1575 |
| 476 | 20231027 | 112100 | 1960543810 | 4620 | 4620 | 4620 | 4620 | 0 |
| 477 | 20231027 | 112000 | 1960543810 | 4620 | 4605 | 4620 | 4595 | 620 |
| 478 | 20231027 | 111900 | 1957691385 | 4605 | 4600 | 4605 | 4580 | 7238 |
| 479 | 20231027 | 111800 | 1924517995 | 4590 | 4615 | 4615 | 4590 | 2945 |
| 480 | 20231027 | 111700 | 1910978290 | 4620 | 4630 | 4630 | 4620 | 144 |
| 481 | 20231027 | 111600 | 1910312290 | 4635 | 4615 | 4645 | 4615 | 1257 |
| 482 | 20231027 | 111500 | 1904488825 | 4615 | 4615 | 4615 | 4615 | 209 |
| 483 | 20231027 | 111400 | 1903524290 | 4615 | 4610 | 4620 | 4595 | 219 |
| 484 | 20231027 | 111300 | 1902516870 | 4610 | 4620 | 4620 | 4595 | 2689 |
| 485 | 20231027 | 111200 | 1890140595 | 4605 | 4620 | 4620 | 4605 | 205 |
| 486 | 20231027 | 111100 | 1889194160 | 4620 | 4620 | 4620 | 4620 | 879 |
| 487 | 20231027 | 111000 | 1885133180 | 4635 | 4615 | 4640 | 4615 | 780 |
| 488 | 20231027 | 110900 | 1881522070 | 4595 | 4610 | 4610 | 4595 | 3233 |
| 489 | 20231027 | 110800 | 1866646415 | 4610 | 4630 | 4640 | 4610 | 1694 |
| 490 | 20231027 | 110700 | 1858809975 | 4640 | 4675 | 4675 | 4600 | 3272 |
| 491 | 20231027 | 110600 | 1843691050 | 4625 | 4605 | 4735 | 4605 | 13982 |
| 492 | 20231027 | 110500 | 1778276800 | 4600 | 4620 | 4625 | 4595 | 360 |
| 493 | 20231027 | 110400 | 1776616705 | 4600 | 4610 | 4635 | 4600 | 762 |
| 494 | 20231027 | 110300 | 1773102540 | 4610 | 4600 | 4610 | 4600 | 78 |
| 495 | 20231027 | 110200 | 1772743720 | 4600 | 4600 | 4600 | 4590 | 1030 |
| 496 | 20231027 | 110100 | 1768012390 | 4600 | 4595 | 4600 | 4595 | 464 |
| 497 | 20231027 | 110000 | 1765878100 | 4605 | 4600 | 4605 | 4595 | 514 |
| 498 | 20231027 | 105900 | 1763513105 | 4590 | 4590 | 4605 | 4590 | 534 |
| 499 | 20231027 | 105800 | 1761056015 | 4590 | 4615 | 4615 | 4590 | 864 |
| 500 | 20231027 | 105700 | 1757084045 | 4600 | 4600 | 4600 | 4600 | 60 |
| 501 | 20231027 | 105600 | 1756808045 | 4585 | 4605 | 4605 | 4585 | 2656 |
| 502 | 20231027 | 105500 | 1744609985 | 4615 | 4595 | 4615 | 4595 | 183 |
| 503 | 20231027 | 105400 | 1743768255 | 4595 | 4615 | 4615 | 4590 | 3853 |
| 504 | 20231027 | 105300 | 1726026700 | 4635 | 4630 | 4635 | 4620 | 151 |
| 505 | 20231027 | 105200 | 1725328760 | 4635 | 4615 | 4655 | 4615 | 2887 |
| 506 | 20231027 | 105100 | 1711957395 | 4615 | 4605 | 4620 | 4605 | 733 |
| 507 | 20231027 | 105000 | 1708576520 | 4595 | 4690 | 4690 | 4595 | 13753 |
| 508 | 20231027 | 104900 | 1644984055 | 4660 | 4715 | 4715 | 4660 | 1981 |
| 509 | 20231027 | 104800 | 1635688520 | 4700 | 4685 | 4755 | 4675 | 15970 |
| 510 | 20231027 | 104700 | 1560269035 | 4655 | 4650 | 4685 | 4635 | 4810 |
| 511 | 20231027 | 104600 | 1537908000 | 4645 | 4715 | 4720 | 4645 | 12109 |
| 512 | 20231027 | 104500 | 1481403245 | 4690 | 4740 | 4750 | 4680 | 8148 |
| 513 | 20231027 | 104400 | 1443085725 | 4735 | 4760 | 4770 | 4700 | 5460 |
| 514 | 20231027 | 104300 | 1417230645 | 4745 | 4655 | 4780 | 4655 | 18036 |
| 515 | 20231027 | 104200 | 1331981840 | 4655 | 4675 | 4675 | 4630 | 588 |
| 516 | 20231027 | 104100 | 1329244445 | 4680 | 4650 | 4680 | 4650 | 1376 |
| 517 | 20231027 | 104000 | 1322824320 | 4650 | 4635 | 4650 | 4620 | 1023 |
| 518 | 20231027 | 103900 | 1318085615 | 4660 | 4660 | 4660 | 4660 | 981 |
| 519 | 20231027 | 103800 | 1313514155 | 4655 | 4610 | 4660 | 4590 | 16226 |
| 520 | 20231027 | 103700 | 1238372100 | 4620 | 4625 | 4625 | 4600 | 2793 |
| 521 | 20231027 | 103600 | 1225483425 | 4600 | 4650 | 4650 | 4580 | 17367 |
| 522 | 20231027 | 103500 | 1145145415 | 4650 | 4755 | 4775 | 4650 | 23285 |
| 523 | 20231027 | 103400 | 1035823590 | 4780 | 4780 | 4795 | 4740 | 4477 |
| 524 | 20231027 | 103300 | 1014490465 | 4775 | 4735 | 4795 | 4730 | 12996 |
| 525 | 20231027 | 103200 | 952526285 | 4735 | 4720 | 4825 | 4710 | 32121 |
| 526 | 20231027 | 103100 | 798607860 | 4735 | 4700 | 4800 | 4700 | 16557 |
| 527 | 20231027 | 103000 | 719803965 | 4725 | 4730 | 4745 | 4655 | 9743 |
| 528 | 20231027 | 102900 | 673978230 | 4720 | 4610 | 4745 | 4610 | 9177 |
| 529 | 20231027 | 102800 | 631039040 | 4615 | 4615 | 4615 | 4615 | 609 |
| 530 | 20231027 | 102700 | 628228505 | 4620 | 4635 | 4635 | 4620 | 1108 |
| 531 | 20231027 | 102600 | 623102700 | 4640 | 4640 | 4640 | 4640 | 354 |
| 532 | 20231027 | 102500 | 621460140 | 4640 | 4640 | 4655 | 4640 | 724 |
| 533 | 20231027 | 102400 | 618099655 | 4645 | 4655 | 4655 | 4645 | 150 |
| 534 | 20231027 | 102300 | 617402130 | 4655 | 4650 | 4655 | 4650 | 66 |
| 535 | 20231027 | 102200 | 617095070 | 4650 | 4640 | 4665 | 4640 | 491 |
| 536 | 20231027 | 102100 | 614810030 | 4645 | 4645 | 4645 | 4645 | 417 |
| 537 | 20231027 | 102000 | 612873065 | 4640 | 4640 | 4640 | 4640 | 200 |
| 538 | 20231027 | 101900 | 611945065 | 4640 | 4650 | 4650 | 4640 | 742 |
| 539 | 20231027 | 101800 | 608501180 | 4640 | 4655 | 4655 | 4640 | 490 |
| 540 | 20231027 | 101700 | 606221795 | 4660 | 4660 | 4665 | 4660 | 669 |
| 541 | 20231027 | 101600 | 603101335 | 4660 | 4640 | 4660 | 4640 | 1270 |
| 542 | 20231027 | 101500 | 597198195 | 4635 | 4640 | 4640 | 4635 | 305 |
| 543 | 20231027 | 101400 | 595783995 | 4640 | 4635 | 4640 | 4635 | 262 |
| 544 | 20231027 | 101300 | 594569620 | 4635 | 4635 | 4635 | 4635 | 219 |
| 545 | 20231027 | 101200 | 593554555 | 4635 | 4650 | 4650 | 4635 | 58 |
| 546 | 20231027 | 101100 | 593285710 | 4650 | 4635 | 4650 | 4630 | 782 |
| 547 | 20231027 | 101000 | 589659630 | 4635 | 4665 | 4665 | 4635 | 405 |
| 548 | 20231027 | 100900 | 587773515 | 4650 | 4640 | 4650 | 4640 | 452 |
| 549 | 20231027 | 100800 | 585675975 | 4640 | 4640 | 4640 | 4635 | 106 |
| 550 | 20231027 | 100700 | 585184295 | 4645 | 4650 | 4650 | 4645 | 184 |
| 551 | 20231027 | 100600 | 584328700 | 4655 | 4660 | 4680 | 4655 | 756 |
| 552 | 20231027 | 100500 | 580805395 | 4660 | 4655 | 4660 | 4650 | 142 |
| 553 | 20231027 | 100400 | 580144665 | 4680 | 4680 | 4680 | 4680 | 0 |
| 554 | 20231027 | 100300 | 580144665 | 4680 | 4650 | 4680 | 4650 | 368 |
| 555 | 20231027 | 100200 | 578426080 | 4640 | 4675 | 4675 | 4640 | 399 |
| 556 | 20231027 | 100100 | 576568300 | 4675 | 4680 | 4690 | 4675 | 524 |
| 557 | 20231027 | 100000 | 574116030 | 4675 | 4645 | 4675 | 4645 | 485 |
| 558 | 20231027 | 095900 | 571856250 | 4645 | 4685 | 4685 | 4645 | 292 |
| 559 | 20231027 | 095800 | 570495900 | 4680 | 4680 | 4685 | 4680 | 149 |
| 560 | 20231027 | 095700 | 569798530 | 4685 | 4690 | 4690 | 4685 | 410 |
| 561 | 20231027 | 095600 | 567877315 | 4690 | 4690 | 4690 | 4690 | 170 |
| 562 | 20231027 | 095500 | 567080015 | 4690 | 4690 | 4690 | 4690 | 95 |
| 563 | 20231027 | 095400 | 566634465 | 4725 | 4690 | 4730 | 4685 | 373 |
| 564 | 20231027 | 095300 | 564878560 | 4730 | 4690 | 4730 | 4690 | 274 |
| 565 | 20231027 | 095200 | 563591270 | 4730 | 4715 | 4730 | 4710 | 305 |
| 566 | 20231027 | 095100 | 562153245 | 4730 | 4700 | 4730 | 4700 | 2504 |
| 567 | 20231027 | 095000 | 550340810 | 4695 | 4690 | 4695 | 4690 | 626 |
| 568 | 20231027 | 094900 | 547401980 | 4695 | 4690 | 4695 | 4690 | 128 |
| 569 | 20231027 | 094800 | 546801150 | 4690 | 4670 | 4690 | 4670 | 917 |
| 570 | 20231027 | 094700 | 542515610 | 4670 | 4650 | 4675 | 4620 | 1811 |
| 571 | 20231027 | 094600 | 534097785 | 4680 | 4680 | 4685 | 4650 | 874 |
| 572 | 20231027 | 094500 | 530017675 | 4680 | 4665 | 4695 | 4665 | 596 |
| 573 | 20231027 | 094400 | 527228855 | 4695 | 4690 | 4695 | 4645 | 438 |
| 574 | 20231027 | 094300 | 525184300 | 4645 | 4690 | 4695 | 4645 | 4315 |
| 575 | 20231027 | 094200 | 505071125 | 4695 | 4715 | 4715 | 4695 | 640 |
| 576 | 20231027 | 094100 | 502062115 | 4715 | 4710 | 4720 | 4710 | 128 |
| 577 | 20231027 | 094000 | 501458330 | 4705 | 4700 | 4735 | 4700 | 396 |
| 578 | 20231027 | 093900 | 499590210 | 4700 | 4740 | 4740 | 4700 | 5456 |
| 579 | 20231027 | 093800 | 473882965 | 4745 | 4745 | 4745 | 4745 | 375 |
| 580 | 20231027 | 093700 | 472103590 | 4745 | 4750 | 4750 | 4740 | 711 |
| 581 | 20231027 | 093600 | 468731435 | 4775 | 4765 | 4775 | 4745 | 353 |
| 582 | 20231027 | 093500 | 467054025 | 4775 | 4775 | 4775 | 4775 | 1 |
| 583 | 20231027 | 093400 | 467049250 | 4755 | 4770 | 4770 | 4755 | 247 |
| 584 | 20231027 | 093300 | 465872945 | 4775 | 4775 | 4775 | 4770 | 72 |
| 585 | 20231027 | 093200 | 465529150 | 4775 | 4770 | 4780 | 4770 | 663 |
| 586 | 20231027 | 093100 | 462363520 | 4775 | 4775 | 4775 | 4775 | 233 |
| 587 | 20231027 | 093000 | 461250945 | 4775 | 4765 | 4775 | 4765 | 1462 |
| 588 | 20231027 | 092900 | 454272635 | 4770 | 4770 | 4770 | 4740 | 513 |
| 589 | 20231027 | 092800 | 451828975 | 4770 | 4750 | 4770 | 4740 | 177 |
| 590 | 20231027 | 092700 | 450987890 | 4750 | 4750 | 4750 | 4750 | 220 |
| 591 | 20231027 | 092600 | 449942890 | 4750 | 4745 | 4750 | 4730 | 716 |
| 592 | 20231027 | 092500 | 446549855 | 4750 | 4750 | 4755 | 4750 | 422 |
| 593 | 20231027 | 092400 | 444545250 | 4755 | 4770 | 4770 | 4755 | 129 |
| 594 | 20231027 | 092300 | 443931480 | 4770 | 4745 | 4770 | 4745 | 969 |
| 595 | 20231027 | 092200 | 439313385 | 4750 | 4755 | 4755 | 4750 | 1193 |
| 596 | 20231027 | 092100 | 433646260 | 4755 | 4760 | 4765 | 4745 | 773 |
| 597 | 20231027 | 092000 | 429974045 | 4765 | 4755 | 4770 | 4735 | 285 |
| 598 | 20231027 | 091900 | 428619370 | 4775 | 4770 | 4785 | 4755 | 1355 |
| 599 | 20231027 | 091800 | 422161970 | 4775 | 4790 | 4805 | 4775 | 1615 |
| 600 | 20231027 | 091700 | 414436500 | 4795 | 4810 | 4815 | 4795 | 1067 |
| 601 | 20231027 | 091600 | 409310880 | 4815 | 4800 | 4815 | 4800 | 1593 |
| 602 | 20231027 | 091500 | 401647195 | 4800 | 4800 | 4805 | 4800 | 581 |
| 603 | 20231027 | 091400 | 398857390 | 4805 | 4800 | 4805 | 4800 | 726 |
| 604 | 20231027 | 091300 | 395369815 | 4800 | 4805 | 4810 | 4800 | 594 |
| 605 | 20231027 | 091200 | 392515530 | 4810 | 4810 | 4810 | 4805 | 1210 |
| 606 | 20231027 | 091100 | 386697335 | 4805 | 4785 | 4805 | 4780 | 467 |
| 607 | 20231027 | 091000 | 384460205 | 4780 | 4815 | 4820 | 4775 | 2031 |
| 608 | 20231027 | 090900 | 374718325 | 4815 | 4805 | 4830 | 4795 | 1113 |
| 609 | 20231027 | 090800 | 369371830 | 4825 | 4835 | 4845 | 4805 | 1573 |
| 610 | 20231027 | 090700 | 361775200 | 4835 | 4790 | 4840 | 4785 | 15874 |
| 611 | 20231027 | 090600 | 285545770 | 4790 | 4795 | 4795 | 4760 | 705 |
| 612 | 20231027 | 090500 | 282173055 | 4790 | 4745 | 4790 | 4745 | 859 |
| 613 | 20231027 | 090400 | 278086200 | 4750 | 4800 | 4805 | 4720 | 5413 |
| 614 | 20231027 | 090300 | 252247720 | 4780 | 4845 | 4865 | 4780 | 6622 |
| 615 | 20231027 | 090200 | 220397025 | 4865 | 4905 | 4905 | 4805 | 10959 |
| 616 | 20231027 | 090100 | 167074935 | 4905 | 4835 | 4935 | 4825 | 22011 |
| 617 | 20231027 | 090000 | 59617600 | 4775 | 4680 | 4845 | 4680 | 12460 |