30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 191200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 3 | 20231026 | 191100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 4 | 20231026 | 191000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 5 | 20231026 | 190900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 6 | 20231026 | 190800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 7 | 20231026 | 190700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 8 | 20231026 | 190600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 9 | 20231026 | 190500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 10 | 20231026 | 190400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 11 | 20231026 | 190300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 12 | 20231026 | 190200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 13 | 20231026 | 190100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 14 | 20231026 | 190000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 15 | 20231026 | 185900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 16 | 20231026 | 185800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 17 | 20231026 | 185700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 18 | 20231026 | 185600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 19 | 20231026 | 185500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 20 | 20231026 | 185400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 21 | 20231026 | 185300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 22 | 20231026 | 185200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 23 | 20231026 | 185100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 24 | 20231026 | 185000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 25 | 20231026 | 184900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 26 | 20231026 | 184800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 27 | 20231026 | 184700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 28 | 20231026 | 184600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 29 | 20231026 | 184500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 30 | 20231026 | 184400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 31 | 20231026 | 184300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 32 | 20231026 | 184200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 33 | 20231026 | 184100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 34 | 20231026 | 184000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 35 | 20231026 | 183900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 36 | 20231026 | 183800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 37 | 20231026 | 183700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 38 | 20231026 | 183600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 39 | 20231026 | 183500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 40 | 20231026 | 183400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 41 | 20231026 | 183300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 42 | 20231026 | 183200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 43 | 20231026 | 183100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 44 | 20231026 | 183000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 45 | 20231026 | 182900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 46 | 20231026 | 182800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 47 | 20231026 | 182700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 48 | 20231026 | 182600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 49 | 20231026 | 182500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 50 | 20231026 | 182400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 51 | 20231026 | 182300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 52 | 20231026 | 182200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 53 | 20231026 | 182100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 54 | 20231026 | 182000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 55 | 20231026 | 181900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 56 | 20231026 | 181800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 57 | 20231026 | 181700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 58 | 20231026 | 181600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 59 | 20231026 | 181500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 60 | 20231026 | 181400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 61 | 20231026 | 181300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 62 | 20231026 | 181200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 63 | 20231026 | 181100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 64 | 20231026 | 181000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 65 | 20231026 | 180900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 66 | 20231026 | 180800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 67 | 20231026 | 180700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 68 | 20231026 | 180600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 69 | 20231026 | 180500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 70 | 20231026 | 180400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 71 | 20231026 | 180300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 72 | 20231026 | 180200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 73 | 20231026 | 180100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 74 | 20231026 | 180000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 75 | 20231026 | 175900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 76 | 20231026 | 175800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 77 | 20231026 | 175700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 78 | 20231026 | 175600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 79 | 20231026 | 175500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 80 | 20231026 | 175400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 81 | 20231026 | 175300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 82 | 20231026 | 175200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 83 | 20231026 | 175100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 84 | 20231026 | 175000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 85 | 20231026 | 174900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 86 | 20231026 | 174800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 87 | 20231026 | 174700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 88 | 20231026 | 174600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 89 | 20231026 | 174500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 90 | 20231026 | 174400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 91 | 20231026 | 174300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 92 | 20231026 | 174200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 93 | 20231026 | 174100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 94 | 20231026 | 174000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 95 | 20231026 | 173900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 96 | 20231026 | 173800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 97 | 20231026 | 173700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 98 | 20231026 | 173600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 99 | 20231026 | 173500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 100 | 20231026 | 173400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 101 | 20231026 | 173300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 102 | 20231026 | 173200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 103 | 20231026 | 173100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 104 | 20231026 | 173000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 105 | 20231026 | 172900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 106 | 20231026 | 172800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 107 | 20231026 | 172700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 108 | 20231026 | 172600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 109 | 20231026 | 172500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 110 | 20231026 | 172400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 111 | 20231026 | 172300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 112 | 20231026 | 172200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 113 | 20231026 | 172100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 114 | 20231026 | 172000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 115 | 20231026 | 171900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 116 | 20231026 | 171800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 117 | 20231026 | 171700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 118 | 20231026 | 171600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 119 | 20231026 | 171500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 120 | 20231026 | 171400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 121 | 20231026 | 171300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 122 | 20231026 | 171200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 123 | 20231026 | 171100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 124 | 20231026 | 171000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 125 | 20231026 | 170900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 126 | 20231026 | 170800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 127 | 20231026 | 170700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 128 | 20231026 | 170600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 129 | 20231026 | 170500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 130 | 20231026 | 170400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 131 | 20231026 | 170300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 132 | 20231026 | 170200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 133 | 20231026 | 170100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 134 | 20231026 | 170000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 135 | 20231026 | 165900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 136 | 20231026 | 165800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 137 | 20231026 | 165700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 138 | 20231026 | 165600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 139 | 20231026 | 165500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 140 | 20231026 | 165400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 141 | 20231026 | 165300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 142 | 20231026 | 165200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 143 | 20231026 | 165100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 144 | 20231026 | 165000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 145 | 20231026 | 164900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 146 | 20231026 | 164800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 147 | 20231026 | 164700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 148 | 20231026 | 164600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 149 | 20231026 | 164500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 150 | 20231026 | 164400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 151 | 20231026 | 164300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 152 | 20231026 | 164200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 153 | 20231026 | 164100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 154 | 20231026 | 164000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 155 | 20231026 | 163900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 156 | 20231026 | 163800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 157 | 20231026 | 163700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 158 | 20231026 | 163600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 159 | 20231026 | 163500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 160 | 20231026 | 163400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 161 | 20231026 | 163300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 162 | 20231026 | 163200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 163 | 20231026 | 163100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 164 | 20231026 | 163000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 165 | 20231026 | 162900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 166 | 20231026 | 162800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 167 | 20231026 | 162700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 168 | 20231026 | 162600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 169 | 20231026 | 162500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 170 | 20231026 | 162400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 171 | 20231026 | 162300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 172 | 20231026 | 162200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 173 | 20231026 | 162100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 174 | 20231026 | 162000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 175 | 20231026 | 161900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 176 | 20231026 | 161800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 177 | 20231026 | 161700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 178 | 20231026 | 161600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 179 | 20231026 | 161500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 180 | 20231026 | 161400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 181 | 20231026 | 161300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 182 | 20231026 | 161200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 183 | 20231026 | 161100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 184 | 20231026 | 161000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 185 | 20231026 | 160900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 186 | 20231026 | 160800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 187 | 20231026 | 160700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 188 | 20231026 | 160600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 189 | 20231026 | 160500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 190 | 20231026 | 160400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 191 | 20231026 | 160300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 192 | 20231026 | 160200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 193 | 20231026 | 160100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 194 | 20231026 | 160000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 195 | 20231026 | 155900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 196 | 20231026 | 155800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 197 | 20231026 | 155700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20231026 | 155600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20231026 | 155500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20231026 | 155400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20231026 | 155300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20231026 | 155200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20231026 | 155100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20231026 | 155000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20231026 | 154900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20231026 | 154800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20231026 | 154700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 208 | 20231026 | 154600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 209 | 20231026 | 154500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 210 | 20231026 | 154400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 211 | 20231026 | 154300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 212 | 20231026 | 154200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 213 | 20231026 | 154100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 214 | 20231026 | 154000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 215 | 20231026 | 153900 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20231026 | 153800 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 217 | 20231026 | 153700 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 218 | 20231026 | 153600 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 219 | 20231026 | 153500 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 220 | 20231026 | 153400 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 221 | 20231026 | 153300 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 222 | 20231026 | 153200 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 223 | 20231026 | 153100 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 0 |
| 224 | 20231026 | 153000 | 3266271810 | 4940 | 4940 | 4940 | 4940 | 5246 |
| 225 | 20231026 | 152900 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 226 | 20231026 | 152800 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 227 | 20231026 | 152700 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 228 | 20231026 | 152600 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 229 | 20231026 | 152500 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 230 | 20231026 | 152400 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 231 | 20231026 | 152300 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 232 | 20231026 | 152200 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 233 | 20231026 | 152100 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 234 | 20231026 | 152000 | 3240356570 | 4940 | 4940 | 4940 | 4940 | 0 |
| 235 | 20231026 | 151900 | 3240356570 | 4940 | 4955 | 4955 | 4935 | 3274 |
| 236 | 20231026 | 151800 | 3224171875 | 4950 | 4955 | 4955 | 4950 | 683 |
| 237 | 20231026 | 151700 | 3220790390 | 4950 | 4960 | 4965 | 4950 | 3659 |
| 238 | 20231026 | 151600 | 3202650800 | 4960 | 4955 | 4960 | 4955 | 1989 |
| 239 | 20231026 | 151500 | 3192792640 | 4950 | 4950 | 4955 | 4950 | 845 |
| 240 | 20231026 | 151400 | 3188605915 | 4955 | 4955 | 4955 | 4950 | 1639 |
| 241 | 20231026 | 151300 | 3180488840 | 4955 | 4950 | 4955 | 4950 | 874 |
| 242 | 20231026 | 151200 | 3176159440 | 4950 | 4945 | 4950 | 4945 | 1620 |
| 243 | 20231026 | 151100 | 3168143105 | 4945 | 4945 | 4945 | 4940 | 1425 |
| 244 | 20231026 | 151000 | 3161100125 | 4945 | 4945 | 4950 | 4935 | 3482 |
| 245 | 20231026 | 150900 | 3143898670 | 4940 | 4955 | 4955 | 4940 | 2393 |
| 246 | 20231026 | 150800 | 3132057215 | 4955 | 4955 | 4955 | 4955 | 602 |
| 247 | 20231026 | 150700 | 3129074305 | 4955 | 4955 | 4955 | 4950 | 1299 |
| 248 | 20231026 | 150600 | 3122642735 | 4950 | 4955 | 4955 | 4950 | 889 |
| 249 | 20231026 | 150500 | 3118239040 | 4955 | 4950 | 4955 | 4950 | 1001 |
| 250 | 20231026 | 150400 | 3113279715 | 4950 | 4950 | 4950 | 4950 | 931 |
| 251 | 20231026 | 150300 | 3108671265 | 4950 | 4950 | 4950 | 4945 | 2217 |
| 252 | 20231026 | 150200 | 3097700640 | 4950 | 4940 | 4950 | 4940 | 2405 |
| 253 | 20231026 | 150100 | 3085803910 | 4940 | 4965 | 4965 | 4935 | 2026 |
| 254 | 20231026 | 150000 | 3075780035 | 4970 | 4965 | 4970 | 4960 | 912 |
| 255 | 20231026 | 145900 | 3071249845 | 4965 | 4970 | 4970 | 4960 | 1390 |
| 256 | 20231026 | 145800 | 3064346040 | 4965 | 4960 | 4965 | 4960 | 1626 |
| 257 | 20231026 | 145700 | 3056277580 | 4960 | 4975 | 4980 | 4960 | 3275 |
| 258 | 20231026 | 145600 | 3040007070 | 4975 | 4970 | 4975 | 4970 | 1406 |
| 259 | 20231026 | 145500 | 3033015245 | 4970 | 4975 | 4975 | 4965 | 1592 |
| 260 | 20231026 | 145400 | 3025101090 | 4970 | 4965 | 4975 | 4965 | 2773 |
| 261 | 20231026 | 145300 | 3011328125 | 4965 | 4970 | 4970 | 4960 | 903 |
| 262 | 20231026 | 145200 | 3006845440 | 4970 | 4970 | 4970 | 4965 | 1852 |
| 263 | 20231026 | 145100 | 2997645670 | 4970 | 4955 | 4970 | 4955 | 4488 |
| 264 | 20231026 | 145000 | 2975374715 | 4955 | 4955 | 4955 | 4955 | 3374 |
| 265 | 20231026 | 144900 | 2958656545 | 4955 | 4955 | 4955 | 4955 | 768 |
| 266 | 20231026 | 144800 | 2954851105 | 4955 | 4950 | 4955 | 4950 | 1327 |
| 267 | 20231026 | 144700 | 2948281350 | 4945 | 4935 | 4945 | 4935 | 2384 |
| 268 | 20231026 | 144600 | 2936501250 | 4935 | 4935 | 4940 | 4935 | 1316 |
| 269 | 20231026 | 144500 | 2930005120 | 4935 | 4940 | 4940 | 4935 | 755 |
| 270 | 20231026 | 144400 | 2926277840 | 4940 | 4945 | 4945 | 4935 | 2845 |
| 271 | 20231026 | 144300 | 2912227120 | 4945 | 4945 | 4945 | 4940 | 1181 |
| 272 | 20231026 | 144200 | 2906387575 | 4940 | 4945 | 4945 | 4940 | 529 |
| 273 | 20231026 | 144100 | 2903771675 | 4940 | 4945 | 4945 | 4940 | 1299 |
| 274 | 20231026 | 144000 | 2897351470 | 4945 | 4945 | 4945 | 4935 | 3353 |
| 275 | 20231026 | 143900 | 2880780965 | 4950 | 4930 | 4950 | 4925 | 4729 |
| 276 | 20231026 | 143800 | 2857434215 | 4930 | 4930 | 4930 | 4925 | 1370 |
| 277 | 20231026 | 143700 | 2850683765 | 4920 | 4935 | 4935 | 4920 | 3349 |
| 278 | 20231026 | 143600 | 2834175730 | 4930 | 4925 | 4935 | 4925 | 1926 |
| 279 | 20231026 | 143500 | 2824688130 | 4925 | 4930 | 4930 | 4920 | 757 |
| 280 | 20231026 | 143400 | 2820959155 | 4930 | 4930 | 4940 | 4930 | 6682 |
| 281 | 20231026 | 143300 | 2788011300 | 4930 | 4910 | 4930 | 4910 | 5476 |
| 282 | 20231026 | 143200 | 2761069595 | 4910 | 4905 | 4910 | 4900 | 2816 |
| 283 | 20231026 | 143100 | 2747265720 | 4910 | 4915 | 4915 | 4905 | 3577 |
| 284 | 20231026 | 143000 | 2729712575 | 4910 | 4915 | 4920 | 4910 | 2009 |
| 285 | 20231026 | 142900 | 2719836950 | 4915 | 4910 | 4915 | 4910 | 1964 |
| 286 | 20231026 | 142800 | 2710191120 | 4915 | 4915 | 4915 | 4905 | 7051 |
| 287 | 20231026 | 142700 | 2675573925 | 4915 | 4915 | 4915 | 4910 | 1970 |
| 288 | 20231026 | 142600 | 2665899115 | 4910 | 4915 | 4915 | 4910 | 1130 |
| 289 | 20231026 | 142500 | 2660347505 | 4910 | 4910 | 4915 | 4910 | 5106 |
| 290 | 20231026 | 142400 | 2635276370 | 4915 | 4905 | 4915 | 4905 | 3008 |
| 291 | 20231026 | 142300 | 2620512725 | 4905 | 4895 | 4905 | 4890 | 6816 |
| 292 | 20231026 | 142200 | 2587116185 | 4895 | 4895 | 4900 | 4890 | 3489 |
| 293 | 20231026 | 142100 | 2570044640 | 4895 | 4885 | 4895 | 4885 | 1121 |
| 294 | 20231026 | 142000 | 2564562495 | 4880 | 4900 | 4900 | 4880 | 2960 |
| 295 | 20231026 | 141900 | 2550084690 | 4895 | 4895 | 4895 | 4895 | 1103 |
| 296 | 20231026 | 141800 | 2544685505 | 4895 | 4900 | 4900 | 4895 | 78 |
| 297 | 20231026 | 141700 | 2544303680 | 4900 | 4900 | 4900 | 4900 | 722 |
| 298 | 20231026 | 141600 | 2540765880 | 4900 | 4900 | 4900 | 4900 | 530 |
| 299 | 20231026 | 141500 | 2538168880 | 4900 | 4895 | 4900 | 4895 | 620 |
| 300 | 20231026 | 141400 | 2535131480 | 4895 | 4900 | 4900 | 4895 | 737 |
| 301 | 20231026 | 141300 | 2531523600 | 4900 | 4900 | 4900 | 4900 | 11 |
| 302 | 20231026 | 141200 | 2531469700 | 4895 | 4895 | 4895 | 4895 | 30 |
| 303 | 20231026 | 141100 | 2531322850 | 4900 | 4895 | 4900 | 4895 | 1052 |
| 304 | 20231026 | 141000 | 2526168310 | 4900 | 4900 | 4900 | 4895 | 73 |
| 305 | 20231026 | 140900 | 2525810815 | 4900 | 4895 | 4900 | 4895 | 2002 |
| 306 | 20231026 | 140800 | 2516003790 | 4895 | 4910 | 4910 | 4895 | 4300 |
| 307 | 20231026 | 140700 | 2494914775 | 4910 | 4905 | 4910 | 4905 | 3789 |
| 308 | 20231026 | 140600 | 2476324850 | 4905 | 4890 | 4905 | 4890 | 4580 |
| 309 | 20231026 | 140500 | 2453897645 | 4890 | 4890 | 4890 | 4890 | 2 |
| 310 | 20231026 | 140400 | 2453887865 | 4890 | 4890 | 4890 | 4890 | 67 |
| 311 | 20231026 | 140300 | 2453560235 | 4890 | 4890 | 4890 | 4890 | 0 |
| 312 | 20231026 | 140200 | 2453560235 | 4890 | 4890 | 4890 | 4890 | 500 |
| 313 | 20231026 | 140100 | 2451115235 | 4890 | 4890 | 4890 | 4890 | 1172 |
| 314 | 20231026 | 140000 | 2445384155 | 4895 | 4890 | 4895 | 4890 | 955 |
| 315 | 20231026 | 135900 | 2440713000 | 4885 | 4890 | 4890 | 4885 | 253 |
| 316 | 20231026 | 135800 | 2439476830 | 4890 | 4880 | 4900 | 4880 | 12919 |
| 317 | 20231026 | 135700 | 2376250460 | 4880 | 4885 | 4885 | 4875 | 337 |
| 318 | 20231026 | 135600 | 2374605985 | 4885 | 4880 | 4885 | 4880 | 1872 |
| 319 | 20231026 | 135500 | 2365463765 | 4880 | 4885 | 4885 | 4880 | 5602 |
| 320 | 20231026 | 135400 | 2338123455 | 4885 | 4890 | 4890 | 4885 | 2092 |
| 321 | 20231026 | 135300 | 2327904010 | 4890 | 4885 | 4890 | 4885 | 1904 |
| 322 | 20231026 | 135200 | 2318598910 | 4885 | 4890 | 4890 | 4885 | 1389 |
| 323 | 20231026 | 135100 | 2311813585 | 4890 | 4895 | 4895 | 4890 | 1794 |
| 324 | 20231026 | 135000 | 2303039240 | 4895 | 4890 | 4895 | 4890 | 695 |
| 325 | 20231026 | 134900 | 2299638475 | 4890 | 4890 | 4890 | 4890 | 573 |
| 326 | 20231026 | 134800 | 2296836505 | 4890 | 4890 | 4890 | 4890 | 218 |
| 327 | 20231026 | 134700 | 2295770485 | 4885 | 4885 | 4890 | 4885 | 180 |
| 328 | 20231026 | 134600 | 2294891160 | 4890 | 4890 | 4890 | 4885 | 943 |
| 329 | 20231026 | 134500 | 2290284590 | 4890 | 4895 | 4895 | 4890 | 789 |
| 330 | 20231026 | 134400 | 2286426370 | 4895 | 4900 | 4900 | 4895 | 1270 |
| 331 | 20231026 | 134300 | 2280208220 | 4895 | 4895 | 4895 | 4895 | 314 |
| 332 | 20231026 | 134200 | 2278671190 | 4895 | 4895 | 4895 | 4895 | 1856 |
| 333 | 20231026 | 134100 | 2269586070 | 4895 | 4890 | 4895 | 4890 | 1505 |
| 334 | 20231026 | 134000 | 2262224545 | 4890 | 4885 | 4890 | 4880 | 635 |
| 335 | 20231026 | 133900 | 2259121215 | 4885 | 4880 | 4885 | 4880 | 2124 |
| 336 | 20231026 | 133800 | 2248747985 | 4885 | 4895 | 4895 | 4885 | 8430 |
| 337 | 20231026 | 133700 | 2207534240 | 4895 | 4905 | 4905 | 4895 | 11797 |
| 338 | 20231026 | 133600 | 2149742780 | 4905 | 4900 | 4905 | 4900 | 172 |
| 339 | 20231026 | 133500 | 2148899130 | 4900 | 4900 | 4900 | 4900 | 1100 |
| 340 | 20231026 | 133400 | 2143509130 | 4905 | 4910 | 4910 | 4905 | 418 |
| 341 | 20231026 | 133300 | 2141458290 | 4910 | 4905 | 4910 | 4905 | 401 |
| 342 | 20231026 | 133200 | 2139491380 | 4910 | 4910 | 4910 | 4910 | 7 |
| 343 | 20231026 | 133100 | 2139457010 | 4910 | 4905 | 4910 | 4905 | 2040 |
| 344 | 20231026 | 133000 | 2129450805 | 4905 | 4905 | 4905 | 4900 | 965 |
| 345 | 20231026 | 132900 | 2124718380 | 4905 | 4905 | 4905 | 4905 | 523 |
| 346 | 20231026 | 132800 | 2122153065 | 4905 | 4905 | 4905 | 4905 | 271 |
| 347 | 20231026 | 132700 | 2120823810 | 4905 | 4900 | 4905 | 4900 | 263 |
| 348 | 20231026 | 132600 | 2119534175 | 4905 | 4905 | 4905 | 4905 | 388 |
| 349 | 20231026 | 132500 | 2117631035 | 4905 | 4905 | 4905 | 4905 | 279 |
| 350 | 20231026 | 132400 | 2116262540 | 4905 | 4905 | 4905 | 4905 | 2189 |
| 351 | 20231026 | 132300 | 2105525495 | 4910 | 4910 | 4910 | 4910 | 46 |
| 352 | 20231026 | 132200 | 2105299635 | 4905 | 4905 | 4910 | 4905 | 482 |
| 353 | 20231026 | 132100 | 2102935175 | 4905 | 4910 | 4910 | 4905 | 1400 |
| 354 | 20231026 | 132000 | 2096067175 | 4910 | 4910 | 4910 | 4910 | 153 |
| 355 | 20231026 | 131900 | 2095315945 | 4910 | 4905 | 4910 | 4905 | 24 |
| 356 | 20231026 | 131800 | 2095198205 | 4910 | 4910 | 4910 | 4910 | 2 |
| 357 | 20231026 | 131700 | 2095188385 | 4910 | 4910 | 4910 | 4910 | 0 |
| 358 | 20231026 | 131600 | 2095188385 | 4910 | 4905 | 4910 | 4905 | 418 |
| 359 | 20231026 | 131500 | 2093138005 | 4905 | 4905 | 4905 | 4900 | 973 |
| 360 | 20231026 | 131400 | 2088366595 | 4905 | 4905 | 4905 | 4900 | 928 |
| 361 | 20231026 | 131300 | 2083816635 | 4905 | 4905 | 4905 | 4905 | 872 |
| 362 | 20231026 | 131200 | 2079539475 | 4905 | 4905 | 4905 | 4905 | 54 |
| 363 | 20231026 | 131100 | 2079274605 | 4910 | 4905 | 4910 | 4905 | 1616 |
| 364 | 20231026 | 131000 | 2071347615 | 4900 | 4915 | 4920 | 4900 | 11327 |
| 365 | 20231026 | 130900 | 2015761860 | 4910 | 4910 | 4910 | 4910 | 2694 |
| 366 | 20231026 | 130800 | 2002534320 | 4910 | 4905 | 4910 | 4905 | 1492 |
| 367 | 20231026 | 130700 | 1995214415 | 4905 | 4910 | 4910 | 4905 | 84 |
| 368 | 20231026 | 130600 | 1994802075 | 4905 | 4910 | 4910 | 4905 | 1020 |
| 369 | 20231026 | 130500 | 1989794875 | 4915 | 4915 | 4915 | 4910 | 1015 |
| 370 | 20231026 | 130400 | 1984811150 | 4915 | 4915 | 4915 | 4910 | 3141 |
| 371 | 20231026 | 130300 | 1969383145 | 4915 | 4920 | 4920 | 4915 | 1704 |
| 372 | 20231026 | 130200 | 1961006970 | 4920 | 4915 | 4920 | 4915 | 1230 |
| 373 | 20231026 | 130100 | 1954955520 | 4915 | 4920 | 4920 | 4915 | 82 |
| 374 | 20231026 | 130000 | 1954552480 | 4915 | 4920 | 4920 | 4915 | 79 |
| 375 | 20231026 | 125900 | 1954164185 | 4915 | 4920 | 4920 | 4915 | 2028 |
| 376 | 20231026 | 125800 | 1944193825 | 4925 | 4920 | 4925 | 4920 | 387 |
| 377 | 20231026 | 125700 | 1942289760 | 4920 | 4925 | 4925 | 4920 | 737 |
| 378 | 20231026 | 125600 | 1938663710 | 4925 | 4930 | 4930 | 4925 | 2004 |
| 379 | 20231026 | 125500 | 1928790365 | 4935 | 4935 | 4935 | 4935 | 385 |
| 380 | 20231026 | 125400 | 1926890390 | 4935 | 4940 | 4945 | 4935 | 769 |
| 381 | 20231026 | 125300 | 1923091635 | 4940 | 4940 | 4940 | 4940 | 211 |
| 382 | 20231026 | 125200 | 1922049295 | 4940 | 4940 | 4940 | 4940 | 5 |
| 383 | 20231026 | 125100 | 1922024595 | 4945 | 4945 | 4945 | 4945 | 262 |
| 384 | 20231026 | 125000 | 1920729005 | 4940 | 4940 | 4940 | 4940 | 0 |
| 385 | 20231026 | 124900 | 1920729005 | 4940 | 4940 | 4940 | 4940 | 294 |
| 386 | 20231026 | 124800 | 1919276645 | 4940 | 4940 | 4945 | 4940 | 559 |
| 387 | 20231026 | 124700 | 1916513815 | 4940 | 4945 | 4945 | 4940 | 610 |
| 388 | 20231026 | 124600 | 1913499105 | 4945 | 4945 | 4945 | 4940 | 116 |
| 389 | 20231026 | 124500 | 1912925875 | 4940 | 4945 | 4945 | 4940 | 982 |
| 390 | 20231026 | 124400 | 1908070310 | 4945 | 4945 | 4950 | 4945 | 108 |
| 391 | 20231026 | 124300 | 1907536240 | 4950 | 4950 | 4950 | 4950 | 2 |
| 392 | 20231026 | 124200 | 1907526340 | 4950 | 4955 | 4960 | 4950 | 1324 |
| 393 | 20231026 | 124100 | 1900971270 | 4960 | 4960 | 4965 | 4960 | 1687 |
| 394 | 20231026 | 124000 | 1892603500 | 4965 | 4960 | 4965 | 4960 | 253 |
| 395 | 20231026 | 123900 | 1891347605 | 4960 | 4960 | 4960 | 4960 | 61 |
| 396 | 20231026 | 123800 | 1891045045 | 4960 | 4965 | 4965 | 4960 | 302 |
| 397 | 20231026 | 123700 | 1889547120 | 4960 | 4960 | 4960 | 4960 | 1835 |
| 398 | 20231026 | 123600 | 1880445520 | 4960 | 4955 | 4960 | 4955 | 1727 |
| 399 | 20231026 | 123500 | 1871887725 | 4955 | 4955 | 4955 | 4955 | 238 |
| 400 | 20231026 | 123400 | 1870708435 | 4955 | 4955 | 4955 | 4955 | 959 |
| 401 | 20231026 | 123300 | 1865956590 | 4955 | 4955 | 4955 | 4950 | 212 |
| 402 | 20231026 | 123200 | 1864906175 | 4955 | 4955 | 4955 | 4950 | 35 |
| 403 | 20231026 | 123100 | 1864732755 | 4955 | 4950 | 4955 | 4950 | 66 |
| 404 | 20231026 | 123000 | 1864406050 | 4950 | 4950 | 4950 | 4950 | 0 |
| 405 | 20231026 | 122900 | 1864406050 | 4950 | 4950 | 4950 | 4950 | 200 |
| 406 | 20231026 | 122800 | 1863416050 | 4955 | 4955 | 4955 | 4955 | 0 |
| 407 | 20231026 | 122700 | 1863416050 | 4955 | 4955 | 4955 | 4955 | 1408 |
| 408 | 20231026 | 122600 | 1856439410 | 4950 | 4940 | 4950 | 4940 | 2709 |
| 409 | 20231026 | 122500 | 1843040550 | 4940 | 4940 | 4940 | 4940 | 30 |
| 410 | 20231026 | 122400 | 1842892350 | 4940 | 4940 | 4945 | 4940 | 2082 |
| 411 | 20231026 | 122300 | 1832607260 | 4940 | 4940 | 4940 | 4935 | 1226 |
| 412 | 20231026 | 122200 | 1826551260 | 4935 | 4935 | 4935 | 4935 | 1 |
| 413 | 20231026 | 122100 | 1826546325 | 4935 | 4935 | 4935 | 4935 | 446 |
| 414 | 20231026 | 122000 | 1824345315 | 4935 | 4935 | 4935 | 4935 | 2 |
| 415 | 20231026 | 121900 | 1824335445 | 4930 | 4940 | 4940 | 4930 | 4091 |
| 416 | 20231026 | 121800 | 1804140515 | 4945 | 4945 | 4945 | 4945 | 167 |
| 417 | 20231026 | 121700 | 1803314700 | 4940 | 4940 | 4940 | 4940 | 0 |
| 418 | 20231026 | 121600 | 1803314700 | 4940 | 4945 | 4945 | 4940 | 8 |
| 419 | 20231026 | 121500 | 1803275150 | 4945 | 4945 | 4945 | 4945 | 110 |
| 420 | 20231026 | 121400 | 1802731200 | 4945 | 4945 | 4945 | 4945 | 132 |
| 421 | 20231026 | 121300 | 1802078460 | 4945 | 4945 | 4945 | 4945 | 8 |
| 422 | 20231026 | 121200 | 1802038900 | 4945 | 4945 | 4945 | 4945 | 0 |
| 423 | 20231026 | 121100 | 1802038900 | 4945 | 4945 | 4945 | 4945 | 1480 |
| 424 | 20231026 | 121000 | 1794720300 | 4945 | 4945 | 4945 | 4945 | 2 |
| 425 | 20231026 | 120900 | 1794710410 | 4940 | 4935 | 4940 | 4935 | 609 |
| 426 | 20231026 | 120800 | 1791702950 | 4940 | 4935 | 4940 | 4935 | 3 |
| 427 | 20231026 | 120700 | 1791688135 | 4940 | 4940 | 4940 | 4940 | 1 |
| 428 | 20231026 | 120600 | 1791683195 | 4940 | 4940 | 4940 | 4940 | 502 |
| 429 | 20231026 | 120500 | 1789203315 | 4935 | 4935 | 4940 | 4935 | 3319 |
| 430 | 20231026 | 120400 | 1772817610 | 4930 | 4930 | 4930 | 4930 | 5 |
| 431 | 20231026 | 120300 | 1772792960 | 4935 | 4930 | 4935 | 4930 | 1002 |
| 432 | 20231026 | 120200 | 1767853090 | 4930 | 4935 | 4935 | 4930 | 121 |
| 433 | 20231026 | 120100 | 1767256505 | 4935 | 4935 | 4935 | 4935 | 9 |
| 434 | 20231026 | 120000 | 1767212090 | 4935 | 4925 | 4935 | 4925 | 137 |
| 435 | 20231026 | 115900 | 1766536925 | 4935 | 4935 | 4935 | 4935 | 59 |
| 436 | 20231026 | 115800 | 1766245760 | 4925 | 4940 | 4940 | 4925 | 2537 |
| 437 | 20231026 | 115700 | 1753741085 | 4930 | 4935 | 4935 | 4930 | 2701 |
| 438 | 20231026 | 115600 | 1740420450 | 4940 | 4940 | 4940 | 4940 | 93 |
| 439 | 20231026 | 115500 | 1739961030 | 4935 | 4935 | 4935 | 4935 | 5 |
| 440 | 20231026 | 115400 | 1739936355 | 4940 | 4940 | 4940 | 4940 | 2 |
| 441 | 20231026 | 115300 | 1739926475 | 4940 | 4940 | 4940 | 4940 | 98 |
| 442 | 20231026 | 115200 | 1739442355 | 4940 | 4945 | 4945 | 4940 | 892 |
| 443 | 20231026 | 115100 | 1735033205 | 4945 | 4950 | 4950 | 4945 | 100 |
| 444 | 20231026 | 115000 | 1734538700 | 4950 | 4950 | 4950 | 4950 | 86 |
| 445 | 20231026 | 114900 | 1734113000 | 4950 | 4955 | 4955 | 4950 | 384 |
| 446 | 20231026 | 114800 | 1732211710 | 4950 | 4950 | 4950 | 4950 | 2 |
| 447 | 20231026 | 114700 | 1732201810 | 4950 | 4950 | 4950 | 4950 | 400 |
| 448 | 20231026 | 114600 | 1730221810 | 4950 | 4955 | 4955 | 4950 | 236 |
| 449 | 20231026 | 114500 | 1729053130 | 4950 | 4940 | 4950 | 4940 | 4090 |
| 450 | 20231026 | 114400 | 1708837350 | 4935 | 4940 | 4940 | 4935 | 20 |
| 451 | 20231026 | 114300 | 1708738620 | 4940 | 4935 | 4940 | 4935 | 3755 |
| 452 | 20231026 | 114200 | 1690205790 | 4930 | 4935 | 4935 | 4930 | 32 |
| 453 | 20231026 | 114100 | 1690048020 | 4935 | 4930 | 4935 | 4930 | 92 |
| 454 | 20231026 | 114000 | 1689594005 | 4930 | 4930 | 4930 | 4930 | 641 |
| 455 | 20231026 | 113900 | 1686433875 | 4935 | 4935 | 4935 | 4935 | 103 |
| 456 | 20231026 | 113800 | 1685925570 | 4935 | 4935 | 4935 | 4930 | 463 |
| 457 | 20231026 | 113700 | 1683642165 | 4935 | 4930 | 4935 | 4930 | 719 |
| 458 | 20231026 | 113600 | 1680097325 | 4935 | 4935 | 4935 | 4935 | 91 |
| 459 | 20231026 | 113500 | 1679648240 | 4930 | 4935 | 4935 | 4930 | 377 |
| 460 | 20231026 | 113400 | 1677787845 | 4935 | 4940 | 4940 | 4935 | 1337 |
| 461 | 20231026 | 113300 | 1671189295 | 4940 | 4940 | 4940 | 4940 | 23 |
| 462 | 20231026 | 113200 | 1671075675 | 4935 | 4935 | 4935 | 4935 | 500 |
| 463 | 20231026 | 113100 | 1668608175 | 4940 | 4935 | 4940 | 4935 | 795 |
| 464 | 20231026 | 113000 | 1664684370 | 4935 | 4935 | 4935 | 4935 | 210 |
| 465 | 20231026 | 112900 | 1663648020 | 4940 | 4940 | 4940 | 4940 | 92 |
| 466 | 20231026 | 112800 | 1663193540 | 4935 | 4940 | 4940 | 4935 | 1653 |
| 467 | 20231026 | 112700 | 1655032820 | 4945 | 4945 | 4945 | 4945 | 94 |
| 468 | 20231026 | 112600 | 1654567990 | 4945 | 4945 | 4945 | 4945 | 92 |
| 469 | 20231026 | 112500 | 1654113050 | 4940 | 4940 | 4940 | 4940 | 205 |
| 470 | 20231026 | 112400 | 1653100350 | 4940 | 4945 | 4945 | 4940 | 1131 |
| 471 | 20231026 | 112300 | 1647512625 | 4945 | 4945 | 4945 | 4945 | 5 |
| 472 | 20231026 | 112200 | 1647487900 | 4945 | 4945 | 4945 | 4945 | 121 |
| 473 | 20231026 | 112100 | 1646889555 | 4945 | 4945 | 4950 | 4945 | 677 |
| 474 | 20231026 | 112000 | 1643541730 | 4950 | 4950 | 4950 | 4945 | 545 |
| 475 | 20231026 | 111900 | 1640844580 | 4950 | 4950 | 4950 | 4950 | 91 |
| 476 | 20231026 | 111800 | 1640394130 | 4945 | 4950 | 4950 | 4945 | 33 |
| 477 | 20231026 | 111700 | 1640230895 | 4950 | 4950 | 4950 | 4950 | 101 |
| 478 | 20231026 | 111600 | 1639730945 | 4945 | 4950 | 4950 | 4945 | 795 |
| 479 | 20231026 | 111500 | 1635799205 | 4945 | 4945 | 4945 | 4945 | 420 |
| 480 | 20231026 | 111400 | 1633722305 | 4945 | 4945 | 4945 | 4945 | 30 |
| 481 | 20231026 | 111300 | 1633573955 | 4945 | 4950 | 4950 | 4945 | 720 |
| 482 | 20231026 | 111200 | 1630013545 | 4950 | 4955 | 4955 | 4950 | 1302 |
| 483 | 20231026 | 111100 | 1623568190 | 4950 | 4955 | 4955 | 4950 | 663 |
| 484 | 20231026 | 111000 | 1620284645 | 4960 | 4960 | 4960 | 4960 | 101 |
| 485 | 20231026 | 110900 | 1619783685 | 4960 | 4960 | 4960 | 4955 | 1207 |
| 486 | 20231026 | 110800 | 1613797495 | 4955 | 4955 | 4955 | 4955 | 388 |
| 487 | 20231026 | 110700 | 1611874955 | 4960 | 4950 | 4960 | 4950 | 191 |
| 488 | 20231026 | 110600 | 1610928595 | 4950 | 4955 | 4955 | 4950 | 705 |
| 489 | 20231026 | 110500 | 1607436370 | 4955 | 4955 | 4955 | 4955 | 50 |
| 490 | 20231026 | 110400 | 1607188620 | 4955 | 4955 | 4955 | 4950 | 1513 |
| 491 | 20231026 | 110300 | 1599698805 | 4955 | 4955 | 4955 | 4955 | 3 |
| 492 | 20231026 | 110200 | 1599683940 | 4950 | 4970 | 4970 | 4950 | 1713 |
| 493 | 20231026 | 110100 | 1591190400 | 4970 | 4970 | 4970 | 4970 | 91 |
| 494 | 20231026 | 110000 | 1590738130 | 4965 | 4955 | 4965 | 4955 | 2571 |
| 495 | 20231026 | 105900 | 1577998680 | 4955 | 4955 | 4955 | 4955 | 128 |
| 496 | 20231026 | 105800 | 1577364440 | 4955 | 4955 | 4955 | 4955 | 91 |
| 497 | 20231026 | 105700 | 1576913535 | 4950 | 4950 | 4950 | 4950 | 125 |
| 498 | 20231026 | 105600 | 1576294785 | 4955 | 4960 | 4960 | 4955 | 126 |
| 499 | 20231026 | 105500 | 1575670445 | 4960 | 4960 | 4960 | 4960 | 37 |
| 500 | 20231026 | 105400 | 1575486925 | 4960 | 4960 | 4960 | 4960 | 146 |
| 501 | 20231026 | 105300 | 1574762765 | 4960 | 4960 | 4960 | 4955 | 565 |
| 502 | 20231026 | 105200 | 1571961560 | 4965 | 4965 | 4970 | 4965 | 783 |
| 503 | 20231026 | 105100 | 1568073955 | 4970 | 4970 | 4970 | 4970 | 591 |
| 504 | 20231026 | 105000 | 1565136685 | 4965 | 4965 | 4970 | 4965 | 1929 |
| 505 | 20231026 | 104900 | 1555559050 | 4970 | 4965 | 4970 | 4965 | 622 |
| 506 | 20231026 | 104800 | 1552468310 | 4965 | 4970 | 4970 | 4965 | 238 |
| 507 | 20231026 | 104700 | 1551286635 | 4965 | 4965 | 4965 | 4965 | 312 |
| 508 | 20231026 | 104600 | 1549737555 | 4965 | 4965 | 4965 | 4950 | 8803 |
| 509 | 20231026 | 104500 | 1506135375 | 4970 | 4965 | 4970 | 4965 | 628 |
| 510 | 20231026 | 104400 | 1503017350 | 4965 | 4960 | 4965 | 4960 | 163 |
| 511 | 20231026 | 104300 | 1502208205 | 4960 | 4960 | 4960 | 4955 | 420 |
| 512 | 20231026 | 104200 | 1500125950 | 4960 | 4965 | 4965 | 4960 | 377 |
| 513 | 20231026 | 104100 | 1498255555 | 4960 | 4955 | 4960 | 4955 | 11 |
| 514 | 20231026 | 104000 | 1498201000 | 4955 | 4955 | 4960 | 4955 | 222 |
| 515 | 20231026 | 103900 | 1497100960 | 4955 | 4955 | 4955 | 4955 | 574 |
| 516 | 20231026 | 103800 | 1494256790 | 4955 | 4960 | 4960 | 4955 | 2010 |
| 517 | 20231026 | 103700 | 1484296415 | 4960 | 4960 | 4960 | 4960 | 293 |
| 518 | 20231026 | 103600 | 1482843135 | 4965 | 4950 | 4965 | 4950 | 7638 |
| 519 | 20231026 | 103500 | 1444980350 | 4950 | 4945 | 4950 | 4945 | 619 |
| 520 | 20231026 | 103400 | 1441919290 | 4945 | 4945 | 4945 | 4940 | 2305 |
| 521 | 20231026 | 103300 | 1430521940 | 4945 | 4945 | 4945 | 4945 | 2 |
| 522 | 20231026 | 103200 | 1430512050 | 4940 | 4950 | 4950 | 4940 | 1035 |
| 523 | 20231026 | 103100 | 1425394770 | 4950 | 4945 | 4950 | 4945 | 1741 |
| 524 | 20231026 | 103000 | 1416785505 | 4950 | 4950 | 4950 | 4945 | 5789 |
| 525 | 20231026 | 102900 | 1388132040 | 4950 | 4960 | 4960 | 4950 | 198 |
| 526 | 20231026 | 102800 | 1387151085 | 4960 | 4955 | 4960 | 4955 | 346 |
| 527 | 20231026 | 102700 | 1385434950 | 4955 | 4955 | 4955 | 4955 | 642 |
| 528 | 20231026 | 102600 | 1382253840 | 4955 | 4960 | 4960 | 4955 | 1667 |
| 529 | 20231026 | 102500 | 1373992920 | 4955 | 4960 | 4960 | 4955 | 480 |
| 530 | 20231026 | 102400 | 1371614270 | 4960 | 4950 | 4960 | 4950 | 387 |
| 531 | 20231026 | 102300 | 1369697425 | 4945 | 4950 | 4950 | 4945 | 232 |
| 532 | 20231026 | 102200 | 1368549185 | 4950 | 4955 | 4955 | 4950 | 773 |
| 533 | 20231026 | 102100 | 1364721510 | 4960 | 4960 | 4960 | 4960 | 321 |
| 534 | 20231026 | 102000 | 1363129350 | 4965 | 4955 | 4965 | 4955 | 2798 |
| 535 | 20231026 | 101900 | 1349253020 | 4950 | 4950 | 4950 | 4950 | 231 |
| 536 | 20231026 | 101800 | 1348109570 | 4950 | 4950 | 4950 | 4950 | 156 |
| 537 | 20231026 | 101700 | 1347337370 | 4945 | 4945 | 4950 | 4945 | 1154 |
| 538 | 20231026 | 101600 | 1341628230 | 4950 | 4955 | 4955 | 4950 | 414 |
| 539 | 20231026 | 101500 | 1339578420 | 4955 | 4950 | 4955 | 4950 | 2780 |
| 540 | 20231026 | 101400 | 1325816805 | 4950 | 4940 | 4950 | 4940 | 1544 |
| 541 | 20231026 | 101300 | 1318182445 | 4940 | 4935 | 4940 | 4935 | 758 |
| 542 | 20231026 | 101200 | 1314440575 | 4940 | 4940 | 4940 | 4935 | 603 |
| 543 | 20231026 | 101100 | 1311461905 | 4940 | 4940 | 4945 | 4940 | 1094 |
| 544 | 20231026 | 101000 | 1306057540 | 4940 | 4940 | 4945 | 4940 | 4106 |
| 545 | 20231026 | 100900 | 1285764270 | 4940 | 4940 | 4940 | 4940 | 4600 |
| 546 | 20231026 | 100800 | 1263040270 | 4940 | 4945 | 4945 | 4940 | 1380 |
| 547 | 20231026 | 100700 | 1256223045 | 4945 | 4950 | 4950 | 4945 | 3220 |
| 548 | 20231026 | 100600 | 1240290795 | 4950 | 4955 | 4955 | 4950 | 2120 |
| 549 | 20231026 | 100500 | 1229796535 | 4955 | 4955 | 4960 | 4955 | 7463 |
| 550 | 20231026 | 100400 | 1192816960 | 4960 | 4970 | 4970 | 4960 | 2684 |
| 551 | 20231026 | 100300 | 1179485315 | 4970 | 4975 | 4975 | 4970 | 720 |
| 552 | 20231026 | 100200 | 1175904340 | 4975 | 4950 | 4980 | 4950 | 8402 |
| 553 | 20231026 | 100100 | 1134168485 | 4950 | 4955 | 4955 | 4950 | 540 |
| 554 | 20231026 | 100000 | 1131495285 | 4955 | 4950 | 4955 | 4950 | 1765 |
| 555 | 20231026 | 095900 | 1122753635 | 4940 | 4940 | 4950 | 4935 | 2297 |
| 556 | 20231026 | 095800 | 1111397730 | 4945 | 4935 | 4945 | 4935 | 1037 |
| 557 | 20231026 | 095700 | 1106275315 | 4940 | 4940 | 4940 | 4940 | 710 |
| 558 | 20231026 | 095600 | 1102767915 | 4945 | 4940 | 4945 | 4935 | 1491 |
| 559 | 20231026 | 095500 | 1095402375 | 4935 | 4960 | 4960 | 4930 | 11279 |
| 560 | 20231026 | 095400 | 1039729130 | 4960 | 4930 | 4960 | 4930 | 7598 |
| 561 | 20231026 | 095300 | 1002223630 | 4930 | 4925 | 4930 | 4925 | 1603 |
| 562 | 20231026 | 095200 | 994323280 | 4920 | 4925 | 4930 | 4920 | 3456 |
| 563 | 20231026 | 095100 | 977303350 | 4930 | 4950 | 4950 | 4930 | 2113 |
| 564 | 20231026 | 095000 | 966863460 | 4945 | 4940 | 4945 | 4940 | 1201 |
| 565 | 20231026 | 094900 | 960925115 | 4935 | 4915 | 4935 | 4915 | 2474 |
| 566 | 20231026 | 094800 | 948734265 | 4915 | 4915 | 4920 | 4915 | 1839 |
| 567 | 20231026 | 094700 | 939695125 | 4915 | 4905 | 4920 | 4905 | 3030 |
| 568 | 20231026 | 094600 | 924812605 | 4905 | 4905 | 4905 | 4900 | 1282 |
| 569 | 20231026 | 094500 | 918528160 | 4905 | 4910 | 4910 | 4905 | 1944 |
| 570 | 20231026 | 094400 | 908991465 | 4915 | 4905 | 4915 | 4905 | 1231 |
| 571 | 20231026 | 094300 | 902952305 | 4900 | 4895 | 4900 | 4895 | 343 |
| 572 | 20231026 | 094200 | 901273105 | 4895 | 4905 | 4905 | 4895 | 1172 |
| 573 | 20231026 | 094100 | 895530485 | 4900 | 4895 | 4900 | 4895 | 3644 |
| 574 | 20231026 | 094000 | 877681300 | 4900 | 4895 | 4900 | 4895 | 7695 |
| 575 | 20231026 | 093900 | 840011070 | 4905 | 4905 | 4925 | 4905 | 6040 |
| 576 | 20231026 | 093800 | 810322610 | 4905 | 4890 | 4905 | 4885 | 5754 |
| 577 | 20231026 | 093700 | 782139180 | 4890 | 4885 | 4900 | 4885 | 8062 |
| 578 | 20231026 | 093600 | 742724820 | 4885 | 4885 | 4885 | 4880 | 2110 |
| 579 | 20231026 | 093500 | 732423685 | 4885 | 4885 | 4885 | 4880 | 3427 |
| 580 | 20231026 | 093400 | 715697790 | 4885 | 4895 | 4895 | 4880 | 5350 |
| 581 | 20231026 | 093300 | 689545410 | 4895 | 4895 | 4895 | 4890 | 2094 |
| 582 | 20231026 | 093200 | 679295705 | 4900 | 4905 | 4905 | 4900 | 1249 |
| 583 | 20231026 | 093100 | 673175060 | 4900 | 4900 | 4900 | 4895 | 1930 |
| 584 | 20231026 | 093000 | 663718330 | 4895 | 4895 | 4900 | 4895 | 899 |
| 585 | 20231026 | 092900 | 659317695 | 4900 | 4900 | 4905 | 4900 | 1189 |
| 586 | 20231026 | 092800 | 653491315 | 4895 | 4895 | 4905 | 4895 | 12 |
| 587 | 20231026 | 092700 | 653432565 | 4905 | 4890 | 4905 | 4890 | 4032 |
| 588 | 20231026 | 092600 | 633700890 | 4895 | 4890 | 4895 | 4890 | 583 |
| 589 | 20231026 | 092500 | 630847515 | 4895 | 4895 | 4895 | 4890 | 2616 |
| 590 | 20231026 | 092400 | 618047635 | 4895 | 4910 | 4910 | 4895 | 4697 |
| 591 | 20231026 | 092300 | 595032650 | 4910 | 4910 | 4910 | 4905 | 1634 |
| 592 | 20231026 | 092200 | 587009715 | 4910 | 4900 | 4910 | 4900 | 1052 |
| 593 | 20231026 | 092100 | 581844725 | 4910 | 4910 | 4910 | 4900 | 418 |
| 594 | 20231026 | 092000 | 579792355 | 4910 | 4895 | 4915 | 4890 | 6817 |
| 595 | 20231026 | 091900 | 546383680 | 4895 | 4895 | 4900 | 4890 | 1692 |
| 596 | 20231026 | 091800 | 538102035 | 4900 | 4895 | 4900 | 4890 | 1415 |
| 597 | 20231026 | 091700 | 531175105 | 4895 | 4890 | 4905 | 4890 | 1333 |
| 598 | 20231026 | 091600 | 524649095 | 4890 | 4900 | 4900 | 4890 | 6069 |
| 599 | 20231026 | 091500 | 494957650 | 4900 | 4910 | 4910 | 4895 | 2157 |
| 600 | 20231026 | 091400 | 484386125 | 4900 | 4910 | 4915 | 4900 | 1454 |
| 601 | 20231026 | 091300 | 477257545 | 4900 | 4905 | 4905 | 4900 | 4913 |
| 602 | 20231026 | 091200 | 453169325 | 4895 | 4900 | 4905 | 4895 | 4100 |
| 603 | 20231026 | 091100 | 433078810 | 4895 | 4905 | 4910 | 4890 | 12972 |
| 604 | 20231026 | 091000 | 369523420 | 4910 | 4930 | 4930 | 4910 | 5535 |
| 605 | 20231026 | 090900 | 342304180 | 4925 | 4945 | 4945 | 4925 | 6184 |
| 606 | 20231026 | 090800 | 311805630 | 4945 | 4915 | 4945 | 4915 | 5107 |
| 607 | 20231026 | 090700 | 286646540 | 4915 | 4925 | 4925 | 4905 | 4484 |
| 608 | 20231026 | 090600 | 264625695 | 4925 | 4905 | 4925 | 4895 | 9553 |
| 609 | 20231026 | 090500 | 217790995 | 4905 | 4885 | 4905 | 4880 | 3939 |
| 610 | 20231026 | 090400 | 198535205 | 4885 | 4905 | 4905 | 4885 | 4060 |
| 611 | 20231026 | 090300 | 178670535 | 4900 | 4905 | 4915 | 4895 | 7234 |
| 612 | 20231026 | 090200 | 143184645 | 4905 | 4890 | 4905 | 4890 | 2838 |
| 613 | 20231026 | 090100 | 129284105 | 4890 | 4855 | 4890 | 4850 | 7924 |
| 614 | 20231026 | 090000 | 90739045 | 4850 | 4885 | 4885 | 4850 | 18624 |