30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 3 | 20231026 | 191200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20231026 | 191100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20231026 | 191000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20231026 | 190900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20231026 | 190800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20231026 | 190700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20231026 | 190600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20231026 | 190500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20231026 | 190400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20231026 | 190300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20231026 | 190200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20231026 | 190100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20231026 | 190000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20231026 | 185900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20231026 | 185800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20231026 | 185700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20231026 | 185600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20231026 | 185500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20231026 | 185400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20231026 | 185300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20231026 | 185200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20231026 | 185100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20231026 | 185000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20231026 | 184900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20231026 | 184800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20231026 | 184700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20231026 | 184600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20231026 | 184500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20231026 | 184400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20231026 | 184300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 33 | 20231026 | 184200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20231026 | 184100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20231026 | 184000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20231026 | 183900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20231026 | 183800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20231026 | 183700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20231026 | 183600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20231026 | 183500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20231026 | 183400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20231026 | 183300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20231026 | 183200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20231026 | 183100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20231026 | 183000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20231026 | 182900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20231026 | 182800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20231026 | 182700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20231026 | 182600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20231026 | 182500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20231026 | 182400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20231026 | 182300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20231026 | 182200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20231026 | 182100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20231026 | 182000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20231026 | 181900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20231026 | 181800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20231026 | 181700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20231026 | 181600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20231026 | 181500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20231026 | 181400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20231026 | 181300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 63 | 20231026 | 181200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20231026 | 181100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20231026 | 181000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20231026 | 180900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20231026 | 180800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20231026 | 180700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20231026 | 180600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20231026 | 180500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20231026 | 180400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20231026 | 180300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20231026 | 180200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20231026 | 180100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20231026 | 180000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20231026 | 175900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20231026 | 175800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20231026 | 175700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20231026 | 175600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20231026 | 175500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20231026 | 175400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20231026 | 175300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20231026 | 175200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20231026 | 175100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20231026 | 175000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20231026 | 174900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20231026 | 174800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20231026 | 174700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20231026 | 174600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20231026 | 174500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20231026 | 174400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20231026 | 174300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 93 | 20231026 | 174200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20231026 | 174100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20231026 | 174000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20231026 | 173900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20231026 | 173800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20231026 | 173700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20231026 | 173600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20231026 | 173500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20231026 | 173400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20231026 | 173300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20231026 | 173200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20231026 | 173100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20231026 | 173000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20231026 | 172900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20231026 | 172800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20231026 | 172700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20231026 | 172600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20231026 | 172500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20231026 | 172400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20231026 | 172300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20231026 | 172200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20231026 | 172100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20231026 | 172000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20231026 | 171900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20231026 | 171800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20231026 | 171700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20231026 | 171600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20231026 | 171500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20231026 | 171400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20231026 | 171300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 123 | 20231026 | 171200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20231026 | 171100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20231026 | 171000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20231026 | 170900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20231026 | 170800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20231026 | 170700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20231026 | 170600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20231026 | 170500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20231026 | 170400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20231026 | 170300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20231026 | 170200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20231026 | 170100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20231026 | 170000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20231026 | 165900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20231026 | 165800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20231026 | 165700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20231026 | 165600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20231026 | 165500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20231026 | 165400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20231026 | 165300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20231026 | 165200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20231026 | 165100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20231026 | 165000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20231026 | 164900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20231026 | 164800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20231026 | 164700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20231026 | 164600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20231026 | 164500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20231026 | 164400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20231026 | 164300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 153 | 20231026 | 164200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20231026 | 164100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20231026 | 164000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20231026 | 163900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20231026 | 163800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20231026 | 163700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20231026 | 163600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20231026 | 163500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20231026 | 163400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20231026 | 163300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20231026 | 163200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20231026 | 163100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20231026 | 163000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20231026 | 162900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20231026 | 162800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20231026 | 162700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20231026 | 162600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20231026 | 162500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20231026 | 162400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20231026 | 162300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20231026 | 162200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20231026 | 162100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20231026 | 162000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20231026 | 161900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20231026 | 161800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20231026 | 161700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20231026 | 161600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20231026 | 161500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20231026 | 161400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20231026 | 161300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 183 | 20231026 | 161200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20231026 | 161100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20231026 | 161000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20231026 | 160900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20231026 | 160800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20231026 | 160700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20231026 | 160600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20231026 | 160500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20231026 | 160400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20231026 | 160300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20231026 | 160200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20231026 | 160100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20231026 | 160000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20231026 | 155900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20231026 | 155800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20231026 | 155700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20231026 | 155600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20231026 | 155500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20231026 | 155400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20231026 | 155300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20231026 | 155200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20231026 | 155100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20231026 | 155000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20231026 | 154900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20231026 | 154800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20231026 | 154700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20231026 | 154600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20231026 | 154500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20231026 | 154400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20231026 | 154300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 213 | 20231026 | 154200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20231026 | 154100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20231026 | 154000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20231026 | 153900 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20231026 | 153800 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20231026 | 153700 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20231026 | 153600 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20231026 | 153500 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20231026 | 153400 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20231026 | 153300 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20231026 | 153200 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20231026 | 153100 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20231026 | 153000 | 7752836760 | 3970 | 3970 | 3970 | 3970 | 33786 |
| 226 | 20231026 | 152900 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 227 | 20231026 | 152800 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 228 | 20231026 | 152700 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 229 | 20231026 | 152600 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 230 | 20231026 | 152500 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 231 | 20231026 | 152400 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 232 | 20231026 | 152300 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 233 | 20231026 | 152200 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 234 | 20231026 | 152100 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 235 | 20231026 | 152000 | 7618706340 | 3975 | 3975 | 3975 | 3975 | 0 |
| 236 | 20231026 | 151900 | 7618706340 | 3975 | 3965 | 3980 | 3965 | 6285 |
| 237 | 20231026 | 151800 | 7593762470 | 3965 | 3960 | 3975 | 3960 | 3201 |
| 238 | 20231026 | 151700 | 7581076125 | 3960 | 3960 | 3965 | 3955 | 5943 |
| 239 | 20231026 | 151600 | 7557550020 | 3960 | 3970 | 3975 | 3960 | 9845 |
| 240 | 20231026 | 151500 | 7518497305 | 3975 | 3970 | 3980 | 3970 | 2208 |
| 241 | 20231026 | 151400 | 7509728400 | 3970 | 3970 | 3975 | 3965 | 2649 |
| 242 | 20231026 | 151300 | 7499213195 | 3970 | 3975 | 3980 | 3970 | 5648 |
| 243 | 20231026 | 151200 | 7476766935 | 3975 | 3980 | 3980 | 3970 | 1378 |
| 244 | 20231026 | 151100 | 7471289950 | 3990 | 3995 | 3995 | 3965 | 16272 |
| 245 | 20231026 | 151000 | 7406440110 | 3995 | 3965 | 4000 | 3965 | 4790 |
| 246 | 20231026 | 150900 | 7387379760 | 3965 | 3960 | 3965 | 3955 | 3013 |
| 247 | 20231026 | 150800 | 7375455985 | 3955 | 3960 | 3965 | 3955 | 3933 |
| 248 | 20231026 | 150700 | 7359896685 | 3960 | 3960 | 3965 | 3955 | 4381 |
| 249 | 20231026 | 150600 | 7342564075 | 3960 | 3960 | 3965 | 3955 | 1667 |
| 250 | 20231026 | 150500 | 7335962380 | 3965 | 3960 | 3965 | 3955 | 4489 |
| 251 | 20231026 | 150400 | 7318194370 | 3955 | 3970 | 3970 | 3955 | 15024 |
| 252 | 20231026 | 150300 | 7258703370 | 3970 | 3995 | 3995 | 3965 | 24511 |
| 253 | 20231026 | 150200 | 7161201245 | 3995 | 3995 | 4000 | 3990 | 4966 |
| 254 | 20231026 | 150100 | 7141372190 | 3995 | 4010 | 4010 | 3995 | 4172 |
| 255 | 20231026 | 150000 | 7124681450 | 4010 | 4000 | 4020 | 3990 | 15179 |
| 256 | 20231026 | 145900 | 7064026200 | 4000 | 3995 | 4025 | 3995 | 4333 |
| 257 | 20231026 | 145800 | 7046662295 | 3995 | 3995 | 4000 | 3990 | 2225 |
| 258 | 20231026 | 145700 | 7037783205 | 4000 | 3990 | 4035 | 3980 | 12849 |
| 259 | 20231026 | 145600 | 6986464885 | 3990 | 4025 | 4025 | 3990 | 14672 |
| 260 | 20231026 | 145500 | 6927699135 | 4020 | 4025 | 4030 | 4020 | 8115 |
| 261 | 20231026 | 145400 | 6895060800 | 4025 | 4025 | 4030 | 4020 | 6320 |
| 262 | 20231026 | 145300 | 6869626505 | 4030 | 4045 | 4050 | 4025 | 16199 |
| 263 | 20231026 | 145200 | 6804323850 | 4050 | 4060 | 4065 | 4045 | 10940 |
| 264 | 20231026 | 145100 | 6759954440 | 4060 | 4035 | 4060 | 4035 | 11110 |
| 265 | 20231026 | 145000 | 6715008475 | 4035 | 4035 | 4040 | 4025 | 1611 |
| 266 | 20231026 | 144900 | 6708510580 | 4040 | 4035 | 4040 | 4020 | 4976 |
| 267 | 20231026 | 144800 | 6688455100 | 4035 | 4030 | 4045 | 4020 | 9747 |
| 268 | 20231026 | 144700 | 6649139455 | 4030 | 4045 | 4045 | 4030 | 3941 |
| 269 | 20231026 | 144600 | 6633228615 | 4045 | 4025 | 4050 | 4020 | 9945 |
| 270 | 20231026 | 144500 | 6593093400 | 4030 | 4025 | 4030 | 4025 | 4808 |
| 271 | 20231026 | 144400 | 6573730850 | 4025 | 4035 | 4035 | 4010 | 4459 |
| 272 | 20231026 | 144300 | 6555810350 | 4035 | 4050 | 4070 | 4015 | 13056 |
| 273 | 20231026 | 144200 | 6502995365 | 4050 | 4010 | 4070 | 3990 | 34260 |
| 274 | 20231026 | 144100 | 6364611575 | 4010 | 4005 | 4010 | 3985 | 5016 |
| 275 | 20231026 | 144000 | 6344582885 | 4010 | 3990 | 4010 | 3970 | 12612 |
| 276 | 20231026 | 143900 | 6294360830 | 3990 | 4005 | 4020 | 3985 | 19161 |
| 277 | 20231026 | 143800 | 6217596725 | 4005 | 3995 | 4010 | 3995 | 6503 |
| 278 | 20231026 | 143700 | 6191573645 | 3995 | 4000 | 4010 | 3995 | 2210 |
| 279 | 20231026 | 143600 | 6182727880 | 3995 | 4035 | 4035 | 3995 | 16892 |
| 280 | 20231026 | 143500 | 6115043360 | 4040 | 4050 | 4050 | 4030 | 2982 |
| 281 | 20231026 | 143400 | 6102998095 | 4050 | 4040 | 4050 | 4015 | 12406 |
| 282 | 20231026 | 143300 | 6052958510 | 4045 | 4030 | 4055 | 4030 | 11364 |
| 283 | 20231026 | 143200 | 6007054675 | 4030 | 4000 | 4095 | 4000 | 43878 |
| 284 | 20231026 | 143100 | 5829160285 | 3990 | 4005 | 4015 | 3985 | 26245 |
| 285 | 20231026 | 143000 | 5724154480 | 4005 | 3965 | 4005 | 3960 | 12409 |
| 286 | 20231026 | 142900 | 5674756030 | 3970 | 3950 | 3970 | 3935 | 7330 |
| 287 | 20231026 | 142800 | 5645808100 | 3965 | 3960 | 4000 | 3930 | 35822 |
| 288 | 20231026 | 142700 | 5504349515 | 3960 | 3985 | 4020 | 3960 | 34893 |
| 289 | 20231026 | 142600 | 5365242625 | 3980 | 4055 | 4060 | 3970 | 52350 |
| 290 | 20231026 | 142500 | 5155672385 | 4060 | 4070 | 4115 | 4045 | 51622 |
| 291 | 20231026 | 142400 | 4945263975 | 4070 | 4030 | 4085 | 4005 | 51568 |
| 292 | 20231026 | 142300 | 4736192255 | 4030 | 4120 | 4120 | 4005 | 63726 |
| 293 | 20231026 | 142200 | 4477650255 | 4105 | 4145 | 4180 | 4095 | 113445 |
| 294 | 20231026 | 142100 | 4008754155 | 4150 | 3995 | 4150 | 3980 | 131418 |
| 295 | 20231026 | 142000 | 3472975245 | 3980 | 3945 | 4035 | 3940 | 27285 |
| 296 | 20231026 | 141900 | 3364406585 | 3950 | 3975 | 3975 | 3935 | 20915 |
| 297 | 20231026 | 141800 | 3281675955 | 3970 | 3945 | 4025 | 3930 | 48355 |
| 298 | 20231026 | 141700 | 3089792410 | 3950 | 3980 | 4000 | 3935 | 47991 |
| 299 | 20231026 | 141600 | 2899612570 | 4000 | 4085 | 4105 | 3985 | 76437 |
| 300 | 20231026 | 141500 | 2590662180 | 4085 | 4105 | 4220 | 4030 | 168083 |
| 301 | 20231026 | 141400 | 1895058555 | 4105 | 4030 | 4120 | 4030 | 79330 |
| 302 | 20231026 | 141300 | 1572794740 | 4090 | 4090 | 4090 | 4090 | 0 |
| 303 | 20231026 | 141200 | 1572794740 | 4090 | 3905 | 4090 | 3875 | 52487 |
| 304 | 20231026 | 141100 | 1362837680 | 3925 | 3775 | 3965 | 3760 | 63004 |
| 305 | 20231026 | 141000 | 1120388460 | 3775 | 3745 | 3775 | 3745 | 2064 |
| 306 | 20231026 | 140900 | 1112649755 | 3745 | 3735 | 3750 | 3735 | 3819 |
| 307 | 20231026 | 140800 | 1098349860 | 3730 | 3710 | 3735 | 3700 | 4814 |
| 308 | 20231026 | 140700 | 1080454280 | 3710 | 3735 | 3745 | 3685 | 9143 |
| 309 | 20231026 | 140600 | 1046397735 | 3755 | 3650 | 3815 | 3650 | 35036 |
| 310 | 20231026 | 140500 | 915161780 | 3650 | 3640 | 3650 | 3635 | 914 |
| 311 | 20231026 | 140400 | 911838195 | 3640 | 3660 | 3660 | 3640 | 1200 |
| 312 | 20231026 | 140300 | 907466195 | 3660 | 3685 | 3685 | 3660 | 4408 |
| 313 | 20231026 | 140200 | 891329790 | 3705 | 3615 | 3705 | 3615 | 18349 |
| 314 | 20231026 | 140100 | 824213485 | 3615 | 3615 | 3615 | 3615 | 285 |
| 315 | 20231026 | 140000 | 823183210 | 3615 | 3615 | 3615 | 3615 | 15 |
| 316 | 20231026 | 135900 | 823128985 | 3615 | 3615 | 3615 | 3615 | 450 |
| 317 | 20231026 | 135800 | 821502235 | 3615 | 3615 | 3615 | 3615 | 0 |
| 318 | 20231026 | 135700 | 821502235 | 3615 | 3615 | 3615 | 3615 | 300 |
| 319 | 20231026 | 135600 | 820417735 | 3615 | 3615 | 3615 | 3615 | 3 |
| 320 | 20231026 | 135500 | 820406890 | 3615 | 3615 | 3615 | 3615 | 406 |
| 321 | 20231026 | 135400 | 818939200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 322 | 20231026 | 135300 | 818939200 | 3615 | 3615 | 3615 | 3615 | 0 |
| 323 | 20231026 | 135200 | 818939200 | 3615 | 3625 | 3630 | 3615 | 1533 |
| 324 | 20231026 | 135100 | 813393130 | 3615 | 3615 | 3615 | 3615 | 108 |
| 325 | 20231026 | 135000 | 813002710 | 3615 | 3615 | 3615 | 3615 | 500 |
| 326 | 20231026 | 134900 | 811195210 | 3620 | 3625 | 3625 | 3620 | 1862 |
| 327 | 20231026 | 134800 | 804452660 | 3630 | 3630 | 3630 | 3630 | 0 |
| 328 | 20231026 | 134700 | 804452660 | 3630 | 3630 | 3630 | 3630 | 0 |
| 329 | 20231026 | 134600 | 804452660 | 3630 | 3630 | 3630 | 3630 | 140 |
| 330 | 20231026 | 134500 | 803944460 | 3630 | 3630 | 3630 | 3630 | 4 |
| 331 | 20231026 | 134400 | 803929940 | 3630 | 3630 | 3630 | 3630 | 1 |
| 332 | 20231026 | 134300 | 803926310 | 3630 | 3630 | 3635 | 3630 | 16 |
| 333 | 20231026 | 134200 | 803868205 | 3630 | 3630 | 3630 | 3630 | 51 |
| 334 | 20231026 | 134100 | 803683075 | 3630 | 3630 | 3630 | 3630 | 1 |
| 335 | 20231026 | 134000 | 803679445 | 3630 | 3630 | 3630 | 3630 | 69 |
| 336 | 20231026 | 133900 | 803428975 | 3630 | 3630 | 3630 | 3630 | 3349 |
| 337 | 20231026 | 133800 | 791272105 | 3625 | 3625 | 3625 | 3625 | 639 |
| 338 | 20231026 | 133700 | 788955730 | 3625 | 3625 | 3625 | 3625 | 110 |
| 339 | 20231026 | 133600 | 788556980 | 3625 | 3625 | 3625 | 3625 | 57 |
| 340 | 20231026 | 133500 | 788350355 | 3625 | 3630 | 3630 | 3625 | 578 |
| 341 | 20231026 | 133400 | 786254605 | 3630 | 3630 | 3630 | 3630 | 20 |
| 342 | 20231026 | 133300 | 786182005 | 3625 | 3630 | 3630 | 3625 | 52 |
| 343 | 20231026 | 133200 | 785993260 | 3625 | 3625 | 3625 | 3625 | 0 |
| 344 | 20231026 | 133100 | 785993260 | 3625 | 3625 | 3625 | 3625 | 2 |
| 345 | 20231026 | 133000 | 785986010 | 3630 | 3630 | 3630 | 3630 | 349 |
| 346 | 20231026 | 132900 | 784719140 | 3630 | 3630 | 3630 | 3630 | 1831 |
| 347 | 20231026 | 132800 | 778072610 | 3635 | 3625 | 3635 | 3625 | 51 |
| 348 | 20231026 | 132700 | 777887685 | 3625 | 3625 | 3625 | 3625 | 236 |
| 349 | 20231026 | 132600 | 777032185 | 3625 | 3625 | 3625 | 3625 | 26 |
| 350 | 20231026 | 132500 | 776937935 | 3630 | 3635 | 3635 | 3630 | 1242 |
| 351 | 20231026 | 132400 | 772429465 | 3630 | 3630 | 3630 | 3630 | 1307 |
| 352 | 20231026 | 132300 | 767685055 | 3630 | 3630 | 3635 | 3630 | 532 |
| 353 | 20231026 | 132200 | 765753745 | 3630 | 3630 | 3630 | 3630 | 2151 |
| 354 | 20231026 | 132100 | 757945615 | 3625 | 3625 | 3625 | 3625 | 424 |
| 355 | 20231026 | 132000 | 756408615 | 3625 | 3625 | 3625 | 3625 | 0 |
| 356 | 20231026 | 131900 | 756408615 | 3625 | 3625 | 3625 | 3625 | 87 |
| 357 | 20231026 | 131800 | 756093240 | 3625 | 3630 | 3630 | 3625 | 41 |
| 358 | 20231026 | 131700 | 755944415 | 3630 | 3630 | 3630 | 3630 | 1 |
| 359 | 20231026 | 131600 | 755940785 | 3625 | 3625 | 3625 | 3625 | 0 |
| 360 | 20231026 | 131500 | 755940785 | 3625 | 3625 | 3625 | 3625 | 1 |
| 361 | 20231026 | 131400 | 755937160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 362 | 20231026 | 131300 | 755937160 | 3630 | 3630 | 3630 | 3630 | 0 |
| 363 | 20231026 | 131200 | 755937160 | 3630 | 3625 | 3630 | 3615 | 42 |
| 364 | 20231026 | 131100 | 755784960 | 3620 | 3620 | 3620 | 3620 | 0 |
| 365 | 20231026 | 131000 | 755784960 | 3620 | 3620 | 3620 | 3620 | 410 |
| 366 | 20231026 | 130900 | 754300760 | 3625 | 3625 | 3625 | 3625 | 15 |
| 367 | 20231026 | 130800 | 754246385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 368 | 20231026 | 130700 | 754246385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 369 | 20231026 | 130600 | 754246385 | 3625 | 3625 | 3625 | 3625 | 0 |
| 370 | 20231026 | 130500 | 754246385 | 3625 | 3625 | 3625 | 3625 | 139 |
| 371 | 20231026 | 130400 | 753742510 | 3625 | 3620 | 3625 | 3620 | 232 |
| 372 | 20231026 | 130300 | 752901865 | 3620 | 3625 | 3625 | 3620 | 501 |
| 373 | 20231026 | 130200 | 751088240 | 3620 | 3620 | 3620 | 3620 | 36 |
| 374 | 20231026 | 130100 | 750957920 | 3620 | 3620 | 3620 | 3620 | 70 |
| 375 | 20231026 | 130000 | 750704520 | 3625 | 3625 | 3630 | 3620 | 217 |
| 376 | 20231026 | 125900 | 749917950 | 3620 | 3620 | 3620 | 3620 | 0 |
| 377 | 20231026 | 125800 | 749917950 | 3620 | 3630 | 3630 | 3620 | 359 |
| 378 | 20231026 | 125700 | 748616595 | 3625 | 3625 | 3625 | 3625 | 153 |
| 379 | 20231026 | 125600 | 748061970 | 3625 | 3630 | 3630 | 3625 | 2832 |
| 380 | 20231026 | 125500 | 737782575 | 3635 | 3635 | 3635 | 3635 | 490 |
| 381 | 20231026 | 125400 | 736001425 | 3635 | 3635 | 3635 | 3635 | 1 |
| 382 | 20231026 | 125300 | 735997790 | 3635 | 3635 | 3635 | 3635 | 4 |
| 383 | 20231026 | 125200 | 735983250 | 3635 | 3630 | 3635 | 3630 | 561 |
| 384 | 20231026 | 125100 | 733944320 | 3630 | 3630 | 3630 | 3625 | 135 |
| 385 | 20231026 | 125000 | 733454285 | 3625 | 3625 | 3630 | 3625 | 32 |
| 386 | 20231026 | 124900 | 733338225 | 3630 | 3625 | 3630 | 3625 | 2 |
| 387 | 20231026 | 124800 | 733330970 | 3625 | 3625 | 3625 | 3625 | 143 |
| 388 | 20231026 | 124700 | 732812595 | 3625 | 3630 | 3630 | 3625 | 10 |
| 389 | 20231026 | 124600 | 732776320 | 3630 | 3625 | 3630 | 3625 | 11 |
| 390 | 20231026 | 124500 | 732736395 | 3625 | 3625 | 3625 | 3625 | 100 |
| 391 | 20231026 | 124400 | 732373895 | 3625 | 3625 | 3625 | 3625 | 5 |
| 392 | 20231026 | 124300 | 732355770 | 3625 | 3625 | 3625 | 3625 | 161 |
| 393 | 20231026 | 124200 | 731772145 | 3625 | 3625 | 3625 | 3620 | 57 |
| 394 | 20231026 | 124100 | 731565590 | 3625 | 3625 | 3625 | 3625 | 222 |
| 395 | 20231026 | 124000 | 730760840 | 3625 | 3620 | 3630 | 3620 | 243 |
| 396 | 20231026 | 123900 | 729880610 | 3620 | 3620 | 3620 | 3620 | 116 |
| 397 | 20231026 | 123800 | 729460690 | 3630 | 3630 | 3630 | 3630 | 0 |
| 398 | 20231026 | 123700 | 729460690 | 3630 | 3620 | 3630 | 3620 | 200 |
| 399 | 20231026 | 123600 | 728735705 | 3620 | 3620 | 3620 | 3620 | 1 |
| 400 | 20231026 | 123500 | 728732085 | 3615 | 3615 | 3615 | 3615 | 0 |
| 401 | 20231026 | 123400 | 728732085 | 3615 | 3610 | 3615 | 3610 | 103 |
| 402 | 20231026 | 123300 | 728359755 | 3605 | 3605 | 3605 | 3605 | 100 |
| 403 | 20231026 | 123200 | 727999255 | 3605 | 3605 | 3605 | 3605 | 20 |
| 404 | 20231026 | 123100 | 727927155 | 3610 | 3610 | 3610 | 3610 | 501 |
| 405 | 20231026 | 123000 | 726118545 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20231026 | 122900 | 726118545 | 3605 | 3605 | 3605 | 3605 | 1 |
| 407 | 20231026 | 122800 | 726114940 | 3605 | 3605 | 3605 | 3605 | 0 |
| 408 | 20231026 | 122700 | 726114940 | 3605 | 3605 | 3605 | 3605 | 21 |
| 409 | 20231026 | 122600 | 726039235 | 3615 | 3605 | 3615 | 3600 | 993 |
| 410 | 20231026 | 122500 | 722452815 | 3605 | 3605 | 3605 | 3605 | 957 |
| 411 | 20231026 | 122400 | 719002830 | 3600 | 3605 | 3605 | 3600 | 10904 |
| 412 | 20231026 | 122300 | 679730265 | 3605 | 3610 | 3610 | 3605 | 3397 |
| 413 | 20231026 | 122200 | 667468535 | 3610 | 3615 | 3615 | 3610 | 3 |
| 414 | 20231026 | 122100 | 667457700 | 3615 | 3610 | 3615 | 3610 | 110 |
| 415 | 20231026 | 122000 | 667060550 | 3610 | 3615 | 3615 | 3610 | 145 |
| 416 | 20231026 | 121900 | 666537095 | 3615 | 3615 | 3615 | 3615 | 1739 |
| 417 | 20231026 | 121800 | 660250610 | 3620 | 3620 | 3620 | 3620 | 244 |
| 418 | 20231026 | 121700 | 659367330 | 3630 | 3630 | 3630 | 3630 | 100 |
| 419 | 20231026 | 121600 | 659004330 | 3620 | 3620 | 3620 | 3615 | 1158 |
| 420 | 20231026 | 121500 | 654813370 | 3615 | 3615 | 3615 | 3615 | 439 |
| 421 | 20231026 | 121400 | 653226385 | 3615 | 3615 | 3615 | 3615 | 1 |
| 422 | 20231026 | 121300 | 653222770 | 3615 | 3620 | 3620 | 3610 | 1879 |
| 423 | 20231026 | 121200 | 646430050 | 3615 | 3620 | 3620 | 3615 | 924 |
| 424 | 20231026 | 121100 | 643087230 | 3630 | 3625 | 3630 | 3625 | 979 |
| 425 | 20231026 | 121000 | 639538145 | 3620 | 3630 | 3630 | 3620 | 553 |
| 426 | 20231026 | 120900 | 637531570 | 3625 | 3625 | 3625 | 3625 | 67 |
| 427 | 20231026 | 120800 | 637288695 | 3625 | 3625 | 3625 | 3625 | 2 |
| 428 | 20231026 | 120700 | 637281445 | 3620 | 3620 | 3620 | 3620 | 503 |
| 429 | 20231026 | 120600 | 635460585 | 3625 | 3625 | 3625 | 3625 | 20 |
| 430 | 20231026 | 120500 | 635388085 | 3620 | 3620 | 3620 | 3620 | 2538 |
| 431 | 20231026 | 120400 | 626200525 | 3620 | 3620 | 3620 | 3620 | 155 |
| 432 | 20231026 | 120300 | 625639425 | 3625 | 3625 | 3625 | 3625 | 8 |
| 433 | 20231026 | 120200 | 625610425 | 3625 | 3625 | 3625 | 3625 | 10 |
| 434 | 20231026 | 120100 | 625574175 | 3625 | 3620 | 3625 | 3620 | 188 |
| 435 | 20231026 | 120000 | 624893605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 436 | 20231026 | 115900 | 624893605 | 3620 | 3625 | 3625 | 3620 | 156 |
| 437 | 20231026 | 115800 | 624328240 | 3625 | 3625 | 3625 | 3625 | 62 |
| 438 | 20231026 | 115700 | 624103490 | 3625 | 3625 | 3625 | 3625 | 50 |
| 439 | 20231026 | 115600 | 623922240 | 3625 | 3625 | 3625 | 3620 | 195 |
| 440 | 20231026 | 115500 | 623215865 | 3630 | 3635 | 3635 | 3630 | 5 |
| 441 | 20231026 | 115400 | 623197710 | 3630 | 3630 | 3630 | 3630 | 337 |
| 442 | 20231026 | 115300 | 621974400 | 3630 | 3630 | 3630 | 3630 | 403 |
| 443 | 20231026 | 115200 | 620511510 | 3630 | 3630 | 3630 | 3630 | 453 |
| 444 | 20231026 | 115100 | 618867120 | 3630 | 3625 | 3630 | 3625 | 81 |
| 445 | 20231026 | 115000 | 618573490 | 3625 | 3615 | 3625 | 3615 | 158 |
| 446 | 20231026 | 114900 | 618002230 | 3615 | 3625 | 3625 | 3615 | 1390 |
| 447 | 20231026 | 114800 | 612972380 | 3615 | 3615 | 3615 | 3615 | 0 |
| 448 | 20231026 | 114700 | 612972380 | 3615 | 3620 | 3620 | 3615 | 884 |
| 449 | 20231026 | 114600 | 609772565 | 3620 | 3620 | 3620 | 3620 | 131 |
| 450 | 20231026 | 114500 | 609298345 | 3625 | 3625 | 3625 | 3625 | 4 |
| 451 | 20231026 | 114400 | 609283845 | 3620 | 3620 | 3620 | 3620 | 282 |
| 452 | 20231026 | 114300 | 608263005 | 3625 | 3610 | 3625 | 3610 | 52 |
| 453 | 20231026 | 114200 | 608075255 | 3610 | 3615 | 3615 | 3610 | 500 |
| 454 | 20231026 | 114100 | 606270250 | 3610 | 3615 | 3615 | 3610 | 1025 |
| 455 | 20231026 | 114000 | 602567385 | 3630 | 3620 | 3630 | 3620 | 1100 |
| 456 | 20231026 | 113900 | 598577095 | 3630 | 3630 | 3630 | 3630 | 2 |
| 457 | 20231026 | 113800 | 598569835 | 3630 | 3615 | 3630 | 3615 | 448 |
| 458 | 20231026 | 113700 | 596948965 | 3610 | 3610 | 3615 | 3610 | 310 |
| 459 | 20231026 | 113600 | 595829815 | 3610 | 3610 | 3610 | 3610 | 48 |
| 460 | 20231026 | 113500 | 595656535 | 3610 | 3610 | 3610 | 3610 | 852 |
| 461 | 20231026 | 113400 | 592580815 | 3610 | 3610 | 3610 | 3605 | 3998 |
| 462 | 20231026 | 113300 | 578153065 | 3605 | 3620 | 3620 | 3605 | 501 |
| 463 | 20231026 | 113200 | 576345165 | 3650 | 3620 | 3650 | 3615 | 2158 |
| 464 | 20231026 | 113100 | 568514170 | 3620 | 3620 | 3620 | 3615 | 72 |
| 465 | 20231026 | 113000 | 568253760 | 3620 | 3625 | 3630 | 3620 | 379 |
| 466 | 20231026 | 112900 | 566878960 | 3625 | 3605 | 3625 | 3605 | 58 |
| 467 | 20231026 | 112800 | 566668870 | 3630 | 3635 | 3635 | 3600 | 17740 |
| 468 | 20231026 | 112700 | 502629015 | 3635 | 3630 | 3635 | 3630 | 257 |
| 469 | 20231026 | 112600 | 501695305 | 3630 | 3630 | 3630 | 3630 | 1353 |
| 470 | 20231026 | 112500 | 496783915 | 3630 | 3625 | 3630 | 3625 | 1383 |
| 471 | 20231026 | 112400 | 491770235 | 3630 | 3635 | 3635 | 3630 | 2216 |
| 472 | 20231026 | 112300 | 483716620 | 3635 | 3640 | 3640 | 3635 | 262 |
| 473 | 20231026 | 112200 | 482764115 | 3640 | 3640 | 3640 | 3640 | 1397 |
| 474 | 20231026 | 112100 | 477679035 | 3645 | 3645 | 3645 | 3640 | 288 |
| 475 | 20231026 | 112000 | 476630620 | 3645 | 3640 | 3645 | 3640 | 244 |
| 476 | 20231026 | 111900 | 475742370 | 3640 | 3645 | 3645 | 3640 | 273 |
| 477 | 20231026 | 111800 | 474747325 | 3645 | 3645 | 3650 | 3645 | 1029 |
| 478 | 20231026 | 111700 | 470996570 | 3650 | 3650 | 3650 | 3645 | 967 |
| 479 | 20231026 | 111600 | 467467120 | 3650 | 3655 | 3655 | 3650 | 8110 |
| 480 | 20231026 | 111500 | 437865415 | 3655 | 3655 | 3655 | 3655 | 20 |
| 481 | 20231026 | 111400 | 437792315 | 3655 | 3655 | 3655 | 3655 | 30 |
| 482 | 20231026 | 111300 | 437682665 | 3655 | 3655 | 3655 | 3655 | 29 |
| 483 | 20231026 | 111200 | 437576670 | 3660 | 3665 | 3665 | 3655 | 5116 |
| 484 | 20231026 | 111100 | 418863685 | 3665 | 3665 | 3665 | 3665 | 921 |
| 485 | 20231026 | 111000 | 415488220 | 3665 | 3675 | 3675 | 3665 | 2831 |
| 486 | 20231026 | 110900 | 405100890 | 3675 | 3675 | 3675 | 3675 | 337 |
| 487 | 20231026 | 110800 | 403862415 | 3680 | 3680 | 3680 | 3680 | 0 |
| 488 | 20231026 | 110700 | 403862415 | 3680 | 3675 | 3680 | 3675 | 25 |
| 489 | 20231026 | 110600 | 403770515 | 3675 | 3675 | 3675 | 3670 | 208 |
| 490 | 20231026 | 110500 | 403006120 | 3675 | 3670 | 3680 | 3670 | 484 |
| 491 | 20231026 | 110400 | 401228940 | 3670 | 3685 | 3695 | 3670 | 3153 |
| 492 | 20231026 | 110300 | 389636895 | 3685 | 3695 | 3695 | 3685 | 11 |
| 493 | 20231026 | 110200 | 389596260 | 3680 | 3680 | 3680 | 3680 | 507 |
| 494 | 20231026 | 110100 | 387730500 | 3680 | 3680 | 3680 | 3680 | 151 |
| 495 | 20231026 | 110000 | 387174820 | 3695 | 3680 | 3695 | 3680 | 501 |
| 496 | 20231026 | 105900 | 385330990 | 3685 | 3685 | 3685 | 3680 | 224 |
| 497 | 20231026 | 105800 | 384506550 | 3685 | 3685 | 3685 | 3685 | 1 |
| 498 | 20231026 | 105700 | 384502865 | 3685 | 3685 | 3685 | 3685 | 133 |
| 499 | 20231026 | 105600 | 384012760 | 3685 | 3680 | 3685 | 3680 | 991 |
| 500 | 20231026 | 105500 | 380362960 | 3685 | 3700 | 3700 | 3685 | 10909 |
| 501 | 20231026 | 105400 | 340114430 | 3700 | 3700 | 3700 | 3700 | 0 |
| 502 | 20231026 | 105300 | 340114430 | 3700 | 3700 | 3700 | 3700 | 1266 |
| 503 | 20231026 | 105200 | 335430230 | 3705 | 3705 | 3705 | 3705 | 0 |
| 504 | 20231026 | 105100 | 335430230 | 3705 | 3705 | 3705 | 3705 | 100 |
| 505 | 20231026 | 105000 | 335059730 | 3700 | 3700 | 3700 | 3700 | 0 |
| 506 | 20231026 | 104900 | 335059730 | 3700 | 3700 | 3700 | 3700 | 90 |
| 507 | 20231026 | 104800 | 334726730 | 3705 | 3705 | 3705 | 3705 | 10 |
| 508 | 20231026 | 104700 | 334689680 | 3705 | 3705 | 3705 | 3705 | 0 |
| 509 | 20231026 | 104600 | 334689680 | 3705 | 3705 | 3705 | 3705 | 194 |
| 510 | 20231026 | 104500 | 333970910 | 3705 | 3705 | 3705 | 3705 | 806 |
| 511 | 20231026 | 104400 | 330984680 | 3705 | 3705 | 3705 | 3705 | 150 |
| 512 | 20231026 | 104300 | 330428930 | 3700 | 3700 | 3700 | 3700 | 426 |
| 513 | 20231026 | 104200 | 328852730 | 3695 | 3695 | 3695 | 3695 | 10 |
| 514 | 20231026 | 104100 | 328815780 | 3690 | 3690 | 3690 | 3690 | 1 |
| 515 | 20231026 | 104000 | 328812090 | 3690 | 3695 | 3695 | 3690 | 500 |
| 516 | 20231026 | 103900 | 326965980 | 3700 | 3700 | 3700 | 3700 | 11 |
| 517 | 20231026 | 103800 | 326925280 | 3700 | 3705 | 3705 | 3700 | 56 |
| 518 | 20231026 | 103700 | 326718000 | 3695 | 3695 | 3695 | 3695 | 0 |
| 519 | 20231026 | 103600 | 326718000 | 3695 | 3695 | 3695 | 3695 | 2 |
| 520 | 20231026 | 103500 | 326710610 | 3705 | 3705 | 3705 | 3705 | 1 |
| 521 | 20231026 | 103400 | 326706905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 522 | 20231026 | 103300 | 326706905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 523 | 20231026 | 103200 | 326706905 | 3705 | 3705 | 3705 | 3705 | 3 |
| 524 | 20231026 | 103100 | 326695790 | 3705 | 3705 | 3705 | 3705 | 5 |
| 525 | 20231026 | 103000 | 326677265 | 3705 | 3705 | 3705 | 3705 | 0 |
| 526 | 20231026 | 102900 | 326677265 | 3705 | 3705 | 3705 | 3705 | 37 |
| 527 | 20231026 | 102800 | 326540180 | 3705 | 3705 | 3705 | 3705 | 103 |
| 528 | 20231026 | 102700 | 326158565 | 3705 | 3695 | 3705 | 3695 | 1486 |
| 529 | 20231026 | 102600 | 320660155 | 3700 | 3700 | 3700 | 3700 | 0 |
| 530 | 20231026 | 102500 | 320660155 | 3700 | 3700 | 3700 | 3700 | 200 |
| 531 | 20231026 | 102400 | 319920155 | 3700 | 3700 | 3700 | 3700 | 56 |
| 532 | 20231026 | 102300 | 319712955 | 3700 | 3700 | 3700 | 3700 | 23 |
| 533 | 20231026 | 102200 | 319627855 | 3700 | 3700 | 3700 | 3700 | 15 |
| 534 | 20231026 | 102100 | 319572355 | 3700 | 3690 | 3700 | 3690 | 8 |
| 535 | 20231026 | 102000 | 319542765 | 3690 | 3690 | 3690 | 3690 | 180 |
| 536 | 20231026 | 101900 | 318878565 | 3690 | 3690 | 3690 | 3690 | 3 |
| 537 | 20231026 | 101800 | 318867495 | 3690 | 3695 | 3695 | 3690 | 87 |
| 538 | 20231026 | 101700 | 318546110 | 3690 | 3695 | 3695 | 3690 | 18 |
| 539 | 20231026 | 101600 | 318479680 | 3695 | 3695 | 3695 | 3690 | 350 |
| 540 | 20231026 | 101500 | 317187905 | 3690 | 3695 | 3695 | 3690 | 102 |
| 541 | 20231026 | 101400 | 316811515 | 3695 | 3695 | 3695 | 3695 | 24 |
| 542 | 20231026 | 101300 | 316722835 | 3695 | 3690 | 3695 | 3690 | 31 |
| 543 | 20231026 | 101200 | 316608295 | 3690 | 3690 | 3690 | 3690 | 3 |
| 544 | 20231026 | 101100 | 316597225 | 3690 | 3690 | 3690 | 3690 | 0 |
| 545 | 20231026 | 101000 | 316597225 | 3690 | 3700 | 3700 | 3690 | 715 |
| 546 | 20231026 | 100900 | 313956350 | 3695 | 3695 | 3695 | 3695 | 299 |
| 547 | 20231026 | 100800 | 312851545 | 3695 | 3695 | 3695 | 3695 | 11 |
| 548 | 20231026 | 100700 | 312810900 | 3695 | 3695 | 3695 | 3695 | 0 |
| 549 | 20231026 | 100600 | 312810900 | 3695 | 3690 | 3695 | 3690 | 6 |
| 550 | 20231026 | 100500 | 312788755 | 3680 | 3680 | 3680 | 3680 | 1935 |
| 551 | 20231026 | 100400 | 305667955 | 3680 | 3685 | 3685 | 3680 | 760 |
| 552 | 20231026 | 100300 | 302870755 | 3685 | 3685 | 3685 | 3685 | 1003 |
| 553 | 20231026 | 100200 | 299174700 | 3685 | 3685 | 3685 | 3685 | 0 |
| 554 | 20231026 | 100100 | 299174700 | 3685 | 3700 | 3700 | 3685 | 7 |
| 555 | 20231026 | 100000 | 299148815 | 3700 | 3700 | 3700 | 3680 | 6502 |
| 556 | 20231026 | 095900 | 275169900 | 3700 | 3690 | 3700 | 3690 | 306 |
| 557 | 20231026 | 095800 | 274040700 | 3695 | 3700 | 3700 | 3695 | 954 |
| 558 | 20231026 | 095700 | 270515285 | 3705 | 3705 | 3705 | 3705 | 44 |
| 559 | 20231026 | 095600 | 270352265 | 3720 | 3705 | 3720 | 3690 | 4308 |
| 560 | 20231026 | 095500 | 254419855 | 3725 | 3725 | 3725 | 3725 | 54 |
| 561 | 20231026 | 095400 | 254218705 | 3725 | 3715 | 3725 | 3715 | 2369 |
| 562 | 20231026 | 095300 | 245414070 | 3715 | 3710 | 3715 | 3710 | 273 |
| 563 | 20231026 | 095200 | 244399915 | 3710 | 3710 | 3710 | 3710 | 13 |
| 564 | 20231026 | 095100 | 244351685 | 3710 | 3700 | 3710 | 3700 | 176 |
| 565 | 20231026 | 095000 | 243699665 | 3700 | 3700 | 3700 | 3700 | 370 |
| 566 | 20231026 | 094900 | 242330665 | 3695 | 3700 | 3700 | 3695 | 635 |
| 567 | 20231026 | 094800 | 239981190 | 3710 | 3710 | 3710 | 3705 | 50 |
| 568 | 20231026 | 094700 | 239795705 | 3710 | 3710 | 3710 | 3710 | 241 |
| 569 | 20231026 | 094600 | 238901595 | 3700 | 3700 | 3700 | 3700 | 1 |
| 570 | 20231026 | 094500 | 238897895 | 3700 | 3700 | 3700 | 3700 | 0 |
| 571 | 20231026 | 094400 | 238897895 | 3700 | 3710 | 3710 | 3700 | 2566 |
| 572 | 20231026 | 094300 | 229390785 | 3705 | 3705 | 3705 | 3705 | 0 |
| 573 | 20231026 | 094200 | 229390785 | 3705 | 3705 | 3705 | 3705 | 34 |
| 574 | 20231026 | 094100 | 229264815 | 3695 | 3695 | 3695 | 3695 | 0 |
| 575 | 20231026 | 094000 | 229264815 | 3695 | 3695 | 3695 | 3695 | 148 |
| 576 | 20231026 | 093900 | 228717955 | 3695 | 3695 | 3695 | 3695 | 54 |
| 577 | 20231026 | 093800 | 228518425 | 3695 | 3690 | 3695 | 3690 | 337 |
| 578 | 20231026 | 093700 | 227274840 | 3695 | 3695 | 3695 | 3690 | 442 |
| 579 | 20231026 | 093600 | 225641910 | 3690 | 3700 | 3700 | 3685 | 9399 |
| 580 | 20231026 | 093500 | 190920280 | 3705 | 3705 | 3705 | 3705 | 1245 |
| 581 | 20231026 | 093400 | 186307555 | 3725 | 3725 | 3725 | 3705 | 428 |
| 582 | 20231026 | 093300 | 184720875 | 3725 | 3725 | 3730 | 3725 | 1073 |
| 583 | 20231026 | 093200 | 180719030 | 3725 | 3725 | 3725 | 3725 | 8 |
| 584 | 20231026 | 093100 | 180689230 | 3725 | 3720 | 3725 | 3720 | 1000 |
| 585 | 20231026 | 093000 | 176965030 | 3715 | 3715 | 3715 | 3705 | 7961 |
| 586 | 20231026 | 092900 | 147421285 | 3720 | 3720 | 3720 | 3720 | 420 |
| 587 | 20231026 | 092800 | 145858885 | 3720 | 3720 | 3720 | 3710 | 47 |
| 588 | 20231026 | 092700 | 145684075 | 3720 | 3720 | 3720 | 3720 | 0 |
| 589 | 20231026 | 092600 | 145684075 | 3720 | 3720 | 3720 | 3720 | 1615 |
| 590 | 20231026 | 092500 | 139676275 | 3720 | 3720 | 3720 | 3720 | 233 |
| 591 | 20231026 | 092400 | 138809515 | 3720 | 3720 | 3720 | 3720 | 436 |
| 592 | 20231026 | 092300 | 137187595 | 3720 | 3720 | 3720 | 3720 | 403 |
| 593 | 20231026 | 092200 | 135688435 | 3720 | 3720 | 3720 | 3720 | 37 |
| 594 | 20231026 | 092100 | 135550795 | 3720 | 3720 | 3720 | 3720 | 40 |
| 595 | 20231026 | 092000 | 135401995 | 3705 | 3715 | 3720 | 3705 | 836 |
| 596 | 20231026 | 091900 | 132296785 | 3710 | 3710 | 3710 | 3710 | 0 |
| 597 | 20231026 | 091800 | 132296785 | 3710 | 3710 | 3710 | 3710 | 512 |
| 598 | 20231026 | 091700 | 130397265 | 3710 | 3725 | 3725 | 3710 | 782 |
| 599 | 20231026 | 091600 | 127495805 | 3710 | 3710 | 3710 | 3705 | 354 |
| 600 | 20231026 | 091500 | 126184120 | 3710 | 3710 | 3710 | 3710 | 700 |
| 601 | 20231026 | 091400 | 123587120 | 3710 | 3705 | 3725 | 3700 | 99 |
| 602 | 20231026 | 091300 | 123220070 | 3705 | 3705 | 3705 | 3705 | 330 |
| 603 | 20231026 | 091200 | 121997420 | 3705 | 3705 | 3705 | 3700 | 1578 |
| 604 | 20231026 | 091100 | 116155815 | 3705 | 3710 | 3710 | 3705 | 470 |
| 605 | 20231026 | 091000 | 114414140 | 3705 | 3705 | 3705 | 3705 | 1156 |
| 606 | 20231026 | 090900 | 110131160 | 3720 | 3710 | 3720 | 3710 | 1017 |
| 607 | 20231026 | 090800 | 106353660 | 3695 | 3695 | 3700 | 3695 | 530 |
| 608 | 20231026 | 090700 | 104393215 | 3690 | 3695 | 3700 | 3690 | 1245 |
| 609 | 20231026 | 090600 | 99789290 | 3695 | 3695 | 3695 | 3695 | 621 |
| 610 | 20231026 | 090500 | 97494695 | 3710 | 3710 | 3710 | 3695 | 3101 |
| 611 | 20231026 | 090400 | 86012390 | 3710 | 3705 | 3710 | 3700 | 4830 |
| 612 | 20231026 | 090300 | 68140080 | 3705 | 3705 | 3705 | 3705 | 109 |
| 613 | 20231026 | 090200 | 67736235 | 3700 | 3720 | 3720 | 3685 | 7400 |
| 614 | 20231026 | 090100 | 40395460 | 3710 | 3720 | 3750 | 3710 | 2569 |
| 615 | 20231026 | 090000 | 30849460 | 3720 | 3720 | 3720 | 3715 | 8293 |