29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 3 | 20231025 | 185400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 4 | 20231025 | 185300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 5 | 20231025 | 185200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 6 | 20231025 | 185100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 7 | 20231025 | 185000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 8 | 20231025 | 184900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 9 | 20231025 | 184800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 10 | 20231025 | 184700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 11 | 20231025 | 184600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 12 | 20231025 | 184500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 13 | 20231025 | 184400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 14 | 20231025 | 184300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 15 | 20231025 | 184200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 16 | 20231025 | 184100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 17 | 20231025 | 184000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 18 | 20231025 | 183900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 19 | 20231025 | 183800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 20 | 20231025 | 183700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 21 | 20231025 | 183600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 22 | 20231025 | 183500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 23 | 20231025 | 183400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 24 | 20231025 | 183300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 25 | 20231025 | 183200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 26 | 20231025 | 183100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 27 | 20231025 | 183000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 28 | 20231025 | 182900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 29 | 20231025 | 182800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 30 | 20231025 | 182700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 31 | 20231025 | 182600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 32 | 20231025 | 182500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 33 | 20231025 | 182400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 34 | 20231025 | 182300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 35 | 20231025 | 182200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 36 | 20231025 | 182100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 37 | 20231025 | 182000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 38 | 20231025 | 181900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 39 | 20231025 | 181800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 40 | 20231025 | 181700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 41 | 20231025 | 181600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 42 | 20231025 | 181500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 43 | 20231025 | 181400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 44 | 20231025 | 181300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 45 | 20231025 | 181200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 46 | 20231025 | 181100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 47 | 20231025 | 181000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 48 | 20231025 | 180900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 49 | 20231025 | 180800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 50 | 20231025 | 180700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 51 | 20231025 | 180600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 52 | 20231025 | 180500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 53 | 20231025 | 180400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 54 | 20231025 | 180300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 55 | 20231025 | 180200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 56 | 20231025 | 180100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 57 | 20231025 | 180000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 58 | 20231025 | 175900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 59 | 20231025 | 175800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 60 | 20231025 | 175700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 61 | 20231025 | 175600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 62 | 20231025 | 175500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 63 | 20231025 | 175400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 64 | 20231025 | 175300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 65 | 20231025 | 175200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 66 | 20231025 | 175100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 67 | 20231025 | 175000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 68 | 20231025 | 174900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 69 | 20231025 | 174800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 70 | 20231025 | 174700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 71 | 20231025 | 174600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 72 | 20231025 | 174500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 73 | 20231025 | 174400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 74 | 20231025 | 174300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 75 | 20231025 | 174200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 76 | 20231025 | 174100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 77 | 20231025 | 174000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 78 | 20231025 | 173900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 79 | 20231025 | 173800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 80 | 20231025 | 173700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 81 | 20231025 | 173600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 82 | 20231025 | 173500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 83 | 20231025 | 173400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 84 | 20231025 | 173300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 85 | 20231025 | 173200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 86 | 20231025 | 173100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 87 | 20231025 | 173000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 88 | 20231025 | 172900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 89 | 20231025 | 172800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 90 | 20231025 | 172700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 91 | 20231025 | 172600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 92 | 20231025 | 172500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 93 | 20231025 | 172400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 94 | 20231025 | 172300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 95 | 20231025 | 172200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 96 | 20231025 | 172100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 97 | 20231025 | 172000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 98 | 20231025 | 171900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 99 | 20231025 | 171800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 100 | 20231025 | 171700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 101 | 20231025 | 171600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 102 | 20231025 | 171500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 103 | 20231025 | 171400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 104 | 20231025 | 171300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 105 | 20231025 | 171200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 106 | 20231025 | 171100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 107 | 20231025 | 171000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 108 | 20231025 | 170900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 109 | 20231025 | 170800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 110 | 20231025 | 170700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 111 | 20231025 | 170600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 112 | 20231025 | 170500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 113 | 20231025 | 170400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 114 | 20231025 | 170300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 115 | 20231025 | 170200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 116 | 20231025 | 170100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 117 | 20231025 | 170000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 118 | 20231025 | 165900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 119 | 20231025 | 165800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 120 | 20231025 | 165700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 121 | 20231025 | 165600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 122 | 20231025 | 165500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 123 | 20231025 | 165400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 124 | 20231025 | 165300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 125 | 20231025 | 165200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 126 | 20231025 | 165100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 127 | 20231025 | 165000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 128 | 20231025 | 164900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 129 | 20231025 | 164800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 130 | 20231025 | 164700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 131 | 20231025 | 164600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 132 | 20231025 | 164500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 133 | 20231025 | 164400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 134 | 20231025 | 164300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 135 | 20231025 | 164200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 136 | 20231025 | 164100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 137 | 20231025 | 164000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 138 | 20231025 | 163900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 139 | 20231025 | 163800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 140 | 20231025 | 163700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 141 | 20231025 | 163600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 142 | 20231025 | 163500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 143 | 20231025 | 163400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 144 | 20231025 | 163300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 145 | 20231025 | 163200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 146 | 20231025 | 163100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 147 | 20231025 | 163000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 148 | 20231025 | 162900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 149 | 20231025 | 162800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 150 | 20231025 | 162700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 151 | 20231025 | 162600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 152 | 20231025 | 162500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 153 | 20231025 | 162400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 154 | 20231025 | 162300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 155 | 20231025 | 162200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 156 | 20231025 | 162100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 157 | 20231025 | 162000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 158 | 20231025 | 161900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 159 | 20231025 | 161800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 160 | 20231025 | 161700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 161 | 20231025 | 161600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 162 | 20231025 | 161500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 163 | 20231025 | 161400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 164 | 20231025 | 161300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 165 | 20231025 | 161200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 166 | 20231025 | 161100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 167 | 20231025 | 161000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 168 | 20231025 | 160900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 169 | 20231025 | 160800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 170 | 20231025 | 160700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 171 | 20231025 | 160600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 172 | 20231025 | 160500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 173 | 20231025 | 160400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 174 | 20231025 | 160300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 175 | 20231025 | 160200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 176 | 20231025 | 160100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 177 | 20231025 | 160000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 178 | 20231025 | 155900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 179 | 20231025 | 155800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 180 | 20231025 | 155700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 181 | 20231025 | 155600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 182 | 20231025 | 155500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 183 | 20231025 | 155400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 184 | 20231025 | 155300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 185 | 20231025 | 155200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 186 | 20231025 | 155100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 187 | 20231025 | 155000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 188 | 20231025 | 154900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 189 | 20231025 | 154800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 190 | 20231025 | 154700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 191 | 20231025 | 154600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 192 | 20231025 | 154500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 193 | 20231025 | 154400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 194 | 20231025 | 154300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 195 | 20231025 | 154200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 196 | 20231025 | 154100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 197 | 20231025 | 154000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 198 | 20231025 | 153900 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 199 | 20231025 | 153800 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 200 | 20231025 | 153700 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 201 | 20231025 | 153600 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 202 | 20231025 | 153500 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 203 | 20231025 | 153400 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 204 | 20231025 | 153300 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 205 | 20231025 | 153200 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 206 | 20231025 | 153100 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 207 | 20231025 | 153000 | 1906647705 | 3670 | 3670 | 3670 | 3670 | 5033 |
| 208 | 20231025 | 152900 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 209 | 20231025 | 152800 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 210 | 20231025 | 152700 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 211 | 20231025 | 152600 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 212 | 20231025 | 152500 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 213 | 20231025 | 152400 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 214 | 20231025 | 152300 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 215 | 20231025 | 152200 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 216 | 20231025 | 152100 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 217 | 20231025 | 152000 | 1888176595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 218 | 20231025 | 151900 | 1888176595 | 3680 | 3670 | 3680 | 3665 | 3213 |
| 219 | 20231025 | 151800 | 1876361065 | 3670 | 3665 | 3670 | 3660 | 2526 |
| 220 | 20231025 | 151700 | 1867099055 | 3660 | 3670 | 3670 | 3655 | 1464 |
| 221 | 20231025 | 151600 | 1861738595 | 3670 | 3665 | 3670 | 3655 | 3726 |
| 222 | 20231025 | 151500 | 1848107640 | 3670 | 3670 | 3670 | 3670 | 4 |
| 223 | 20231025 | 151400 | 1848092960 | 3670 | 3670 | 3670 | 3665 | 724 |
| 224 | 20231025 | 151300 | 1845437640 | 3670 | 3670 | 3670 | 3665 | 359 |
| 225 | 20231025 | 151200 | 1844120445 | 3670 | 3665 | 3670 | 3655 | 974 |
| 226 | 20231025 | 151100 | 1840554840 | 3665 | 3660 | 3665 | 3655 | 398 |
| 227 | 20231025 | 151000 | 1839096210 | 3665 | 3670 | 3670 | 3660 | 921 |
| 228 | 20231025 | 150900 | 1835716725 | 3670 | 3670 | 3670 | 3655 | 206 |
| 229 | 20231025 | 150800 | 1834962240 | 3670 | 3670 | 3670 | 3670 | 2088 |
| 230 | 20231025 | 150700 | 1827299280 | 3655 | 3670 | 3670 | 3655 | 2296 |
| 231 | 20231025 | 150600 | 1818904075 | 3670 | 3660 | 3670 | 3660 | 343 |
| 232 | 20231025 | 150500 | 1817647465 | 3665 | 3665 | 3670 | 3665 | 206 |
| 233 | 20231025 | 150400 | 1816892410 | 3670 | 3665 | 3670 | 3660 | 102 |
| 234 | 20231025 | 150300 | 1816518690 | 3670 | 3665 | 3670 | 3660 | 571 |
| 235 | 20231025 | 150200 | 1814428570 | 3670 | 3670 | 3670 | 3670 | 109 |
| 236 | 20231025 | 150100 | 1814028540 | 3670 | 3665 | 3670 | 3655 | 4379 |
| 237 | 20231025 | 150000 | 1798021535 | 3670 | 3670 | 3670 | 3660 | 154 |
| 238 | 20231025 | 145900 | 1797456810 | 3670 | 3660 | 3670 | 3660 | 204 |
| 239 | 20231025 | 145800 | 1796709235 | 3655 | 3670 | 3670 | 3655 | 3308 |
| 240 | 20231025 | 145700 | 1784600300 | 3670 | 3670 | 3670 | 3660 | 2175 |
| 241 | 20231025 | 145600 | 1776631200 | 3670 | 3670 | 3670 | 3665 | 1833 |
| 242 | 20231025 | 145500 | 1769912720 | 3670 | 3670 | 3670 | 3665 | 1318 |
| 243 | 20231025 | 145400 | 1765078385 | 3670 | 3665 | 3670 | 3660 | 909 |
| 244 | 20231025 | 145300 | 1761746995 | 3665 | 3665 | 3665 | 3665 | 54 |
| 245 | 20231025 | 145200 | 1761549085 | 3665 | 3665 | 3665 | 3665 | 492 |
| 246 | 20231025 | 145100 | 1759745905 | 3665 | 3665 | 3665 | 3665 | 30 |
| 247 | 20231025 | 145000 | 1759635955 | 3665 | 3670 | 3670 | 3665 | 606 |
| 248 | 20231025 | 144900 | 1757412440 | 3670 | 3670 | 3670 | 3655 | 6396 |
| 249 | 20231025 | 144800 | 1733992210 | 3670 | 3670 | 3670 | 3665 | 1532 |
| 250 | 20231025 | 144700 | 1728377365 | 3670 | 3670 | 3670 | 3665 | 275 |
| 251 | 20231025 | 144600 | 1727368515 | 3665 | 3670 | 3670 | 3660 | 2661 |
| 252 | 20231025 | 144500 | 1717612020 | 3670 | 3670 | 3670 | 3665 | 756 |
| 253 | 20231025 | 144400 | 1714839530 | 3670 | 3670 | 3670 | 3665 | 590 |
| 254 | 20231025 | 144300 | 1712675255 | 3670 | 3680 | 3680 | 3665 | 1272 |
| 255 | 20231025 | 144200 | 1708009140 | 3670 | 3680 | 3680 | 3670 | 318 |
| 256 | 20231025 | 144100 | 1706840710 | 3680 | 3680 | 3680 | 3665 | 377 |
| 257 | 20231025 | 144000 | 1705458205 | 3680 | 3680 | 3680 | 3680 | 2 |
| 258 | 20231025 | 143900 | 1705450845 | 3680 | 3680 | 3680 | 3670 | 568 |
| 259 | 20231025 | 143800 | 1703361155 | 3680 | 3675 | 3680 | 3665 | 63 |
| 260 | 20231025 | 143700 | 1703129635 | 3680 | 3675 | 3680 | 3670 | 456 |
| 261 | 20231025 | 143600 | 1701454735 | 3670 | 3675 | 3680 | 3670 | 1112 |
| 262 | 20231025 | 143500 | 1697372625 | 3675 | 3680 | 3680 | 3670 | 2064 |
| 263 | 20231025 | 143400 | 1689787295 | 3680 | 3685 | 3685 | 3680 | 470 |
| 264 | 20231025 | 143300 | 1688057690 | 3685 | 3685 | 3685 | 3680 | 359 |
| 265 | 20231025 | 143200 | 1686735280 | 3685 | 3685 | 3685 | 3680 | 899 |
| 266 | 20231025 | 143100 | 1683422520 | 3685 | 3680 | 3685 | 3675 | 1368 |
| 267 | 20231025 | 143000 | 1678382960 | 3685 | 3685 | 3685 | 3680 | 704 |
| 268 | 20231025 | 142900 | 1675789230 | 3680 | 3680 | 3680 | 3680 | 2313 |
| 269 | 20231025 | 142800 | 1667277390 | 3680 | 3680 | 3680 | 3680 | 473 |
| 270 | 20231025 | 142700 | 1665536750 | 3680 | 3675 | 3680 | 3675 | 758 |
| 271 | 20231025 | 142600 | 1662749440 | 3675 | 3680 | 3680 | 3675 | 793 |
| 272 | 20231025 | 142500 | 1659835100 | 3680 | 3675 | 3680 | 3670 | 1116 |
| 273 | 20231025 | 142400 | 1655736040 | 3680 | 3680 | 3680 | 3680 | 11 |
| 274 | 20231025 | 142300 | 1655695560 | 3680 | 3675 | 3680 | 3670 | 389 |
| 275 | 20231025 | 142200 | 1654266090 | 3680 | 3680 | 3680 | 3675 | 341 |
| 276 | 20231025 | 142100 | 1653012715 | 3670 | 3675 | 3680 | 3670 | 1989 |
| 277 | 20231025 | 142000 | 1645701480 | 3680 | 3675 | 3680 | 3675 | 81 |
| 278 | 20231025 | 141900 | 1645403700 | 3680 | 3680 | 3680 | 3675 | 754 |
| 279 | 20231025 | 141800 | 1642632290 | 3680 | 3675 | 3680 | 3675 | 895 |
| 280 | 20231025 | 141700 | 1639341885 | 3675 | 3675 | 3675 | 3670 | 944 |
| 281 | 20231025 | 141600 | 1635876485 | 3670 | 3675 | 3675 | 3670 | 783 |
| 282 | 20231025 | 141500 | 1633002140 | 3675 | 3675 | 3675 | 3670 | 1218 |
| 283 | 20231025 | 141400 | 1628526365 | 3680 | 3675 | 3680 | 3670 | 1666 |
| 284 | 20231025 | 141300 | 1622409115 | 3675 | 3670 | 3675 | 3670 | 53 |
| 285 | 20231025 | 141200 | 1622214345 | 3675 | 3675 | 3675 | 3670 | 578 |
| 286 | 20231025 | 141100 | 1620091760 | 3675 | 3680 | 3680 | 3675 | 1479 |
| 287 | 20231025 | 141000 | 1614653305 | 3680 | 3675 | 3680 | 3675 | 416 |
| 288 | 20231025 | 140900 | 1613124200 | 3675 | 3675 | 3680 | 3675 | 208 |
| 289 | 20231025 | 140800 | 1612359745 | 3675 | 3680 | 3680 | 3675 | 288 |
| 290 | 20231025 | 140700 | 1611301280 | 3680 | 3675 | 3680 | 3670 | 837 |
| 291 | 20231025 | 140600 | 1608224870 | 3675 | 3680 | 3680 | 3675 | 157 |
| 292 | 20231025 | 140500 | 1607647795 | 3680 | 3680 | 3680 | 3675 | 1046 |
| 293 | 20231025 | 140400 | 1603803040 | 3680 | 3670 | 3680 | 3665 | 2191 |
| 294 | 20231025 | 140300 | 1595754035 | 3675 | 3675 | 3680 | 3665 | 1093 |
| 295 | 20231025 | 140200 | 1591746940 | 3685 | 3675 | 3690 | 3675 | 68 |
| 296 | 20231025 | 140100 | 1591496870 | 3675 | 3690 | 3690 | 3665 | 4357 |
| 297 | 20231025 | 140000 | 1575500465 | 3690 | 3695 | 3695 | 3685 | 372 |
| 298 | 20231025 | 135900 | 1574127725 | 3695 | 3690 | 3695 | 3685 | 300 |
| 299 | 20231025 | 135800 | 1573019985 | 3690 | 3695 | 3695 | 3680 | 763 |
| 300 | 20231025 | 135700 | 1570204265 | 3695 | 3685 | 3695 | 3685 | 4783 |
| 301 | 20231025 | 135600 | 1552549625 | 3690 | 3685 | 3690 | 3670 | 2872 |
| 302 | 20231025 | 135500 | 1541985265 | 3690 | 3685 | 3690 | 3685 | 844 |
| 303 | 20231025 | 135400 | 1538874720 | 3690 | 3690 | 3695 | 3690 | 889 |
| 304 | 20231025 | 135300 | 1535594240 | 3695 | 3690 | 3695 | 3690 | 1152 |
| 305 | 20231025 | 135200 | 1531340340 | 3690 | 3690 | 3690 | 3685 | 515 |
| 306 | 20231025 | 135100 | 1529442490 | 3690 | 3690 | 3690 | 3685 | 1440 |
| 307 | 20231025 | 135000 | 1524132945 | 3690 | 3685 | 3690 | 3680 | 77 |
| 308 | 20231025 | 134900 | 1523849355 | 3690 | 3690 | 3690 | 3680 | 1482 |
| 309 | 20231025 | 134800 | 1518383595 | 3690 | 3685 | 3690 | 3680 | 2405 |
| 310 | 20231025 | 134700 | 1509523440 | 3690 | 3690 | 3690 | 3685 | 54 |
| 311 | 20231025 | 134600 | 1509324295 | 3690 | 3690 | 3690 | 3685 | 805 |
| 312 | 20231025 | 134500 | 1506353855 | 3690 | 3690 | 3690 | 3690 | 648 |
| 313 | 20231025 | 134400 | 1503962735 | 3690 | 3685 | 3690 | 3680 | 2885 |
| 314 | 20231025 | 134300 | 1493326540 | 3690 | 3685 | 3690 | 3685 | 398 |
| 315 | 20231025 | 134200 | 1491859900 | 3685 | 3690 | 3690 | 3680 | 849 |
| 316 | 20231025 | 134100 | 1488731045 | 3690 | 3695 | 3695 | 3675 | 1540 |
| 317 | 20231025 | 134000 | 1483055650 | 3685 | 3695 | 3695 | 3680 | 2980 |
| 318 | 20231025 | 133900 | 1472048905 | 3680 | 3685 | 3695 | 3680 | 4231 |
| 319 | 20231025 | 133800 | 1456460470 | 3695 | 3700 | 3700 | 3685 | 1746 |
| 320 | 20231025 | 133700 | 1450020700 | 3700 | 3695 | 3705 | 3675 | 22080 |
| 321 | 20231025 | 133600 | 1368328355 | 3695 | 3705 | 3710 | 3690 | 11302 |
| 322 | 20231025 | 133500 | 1326418860 | 3705 | 3690 | 3710 | 3685 | 11035 |
| 323 | 20231025 | 133400 | 1285599880 | 3690 | 3680 | 3690 | 3670 | 2199 |
| 324 | 20231025 | 133300 | 1277516985 | 3680 | 3705 | 3710 | 3675 | 16153 |
| 325 | 20231025 | 133200 | 1217910905 | 3710 | 3720 | 3720 | 3700 | 12467 |
| 326 | 20231025 | 133100 | 1171700295 | 3720 | 3730 | 3730 | 3690 | 20840 |
| 327 | 20231025 | 133000 | 1094371800 | 3720 | 3685 | 3730 | 3685 | 53624 |
| 328 | 20231025 | 132900 | 895719225 | 3685 | 3680 | 3685 | 3675 | 207 |
| 329 | 20231025 | 132800 | 894957005 | 3675 | 3670 | 3675 | 3670 | 3336 |
| 330 | 20231025 | 132700 | 882699285 | 3670 | 3680 | 3680 | 3670 | 1506 |
| 331 | 20231025 | 132600 | 877165195 | 3675 | 3675 | 3685 | 3675 | 11264 |
| 332 | 20231025 | 132500 | 835707815 | 3670 | 3665 | 3675 | 3665 | 3117 |
| 333 | 20231025 | 132400 | 824274250 | 3660 | 3655 | 3660 | 3655 | 1849 |
| 334 | 20231025 | 132300 | 817515375 | 3655 | 3655 | 3665 | 3650 | 2210 |
| 335 | 20231025 | 132200 | 809430380 | 3655 | 3655 | 3655 | 3655 | 1244 |
| 336 | 20231025 | 132100 | 804883560 | 3650 | 3650 | 3650 | 3650 | 334 |
| 337 | 20231025 | 132000 | 803664460 | 3650 | 3650 | 3655 | 3650 | 106 |
| 338 | 20231025 | 131900 | 803277555 | 3645 | 3645 | 3650 | 3645 | 1772 |
| 339 | 20231025 | 131800 | 796818115 | 3645 | 3645 | 3645 | 3645 | 503 |
| 340 | 20231025 | 131700 | 794984680 | 3645 | 3645 | 3645 | 3645 | 50 |
| 341 | 20231025 | 131600 | 794802430 | 3650 | 3650 | 3650 | 3650 | 54 |
| 342 | 20231025 | 131500 | 794605330 | 3650 | 3650 | 3650 | 3650 | 1 |
| 343 | 20231025 | 131400 | 794601680 | 3635 | 3635 | 3635 | 3635 | 0 |
| 344 | 20231025 | 131300 | 794601680 | 3635 | 3645 | 3645 | 3635 | 2000 |
| 345 | 20231025 | 131200 | 787328645 | 3650 | 3650 | 3650 | 3650 | 2 |
| 346 | 20231025 | 131100 | 787321345 | 3650 | 3650 | 3650 | 3650 | 482 |
| 347 | 20231025 | 131000 | 785562045 | 3650 | 3650 | 3650 | 3650 | 3088 |
| 348 | 20231025 | 130900 | 774290845 | 3650 | 3650 | 3650 | 3650 | 449 |
| 349 | 20231025 | 130800 | 772651995 | 3650 | 3640 | 3650 | 3640 | 573 |
| 350 | 20231025 | 130700 | 770563065 | 3645 | 3645 | 3645 | 3645 | 522 |
| 351 | 20231025 | 130600 | 768660375 | 3645 | 3645 | 3645 | 3640 | 475 |
| 352 | 20231025 | 130500 | 766930370 | 3640 | 3640 | 3640 | 3640 | 100 |
| 353 | 20231025 | 130400 | 766566370 | 3640 | 3640 | 3640 | 3640 | 5 |
| 354 | 20231025 | 130300 | 766548170 | 3640 | 3640 | 3640 | 3640 | 5 |
| 355 | 20231025 | 130200 | 766529970 | 3640 | 3640 | 3640 | 3635 | 212 |
| 356 | 20231025 | 130100 | 765758745 | 3635 | 3635 | 3635 | 3635 | 15 |
| 357 | 20231025 | 130000 | 765704220 | 3635 | 3635 | 3635 | 3635 | 30 |
| 358 | 20231025 | 125900 | 765595170 | 3635 | 3645 | 3645 | 3635 | 139 |
| 359 | 20231025 | 125800 | 765089160 | 3645 | 3645 | 3645 | 3645 | 0 |
| 360 | 20231025 | 125700 | 765089160 | 3645 | 3645 | 3645 | 3645 | 20 |
| 361 | 20231025 | 125600 | 765016260 | 3645 | 3645 | 3645 | 3645 | 428 |
| 362 | 20231025 | 125500 | 763456200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 363 | 20231025 | 125400 | 763456200 | 3645 | 3645 | 3645 | 3645 | 0 |
| 364 | 20231025 | 125300 | 763456200 | 3645 | 3645 | 3645 | 3645 | 615 |
| 365 | 20231025 | 125200 | 761214525 | 3645 | 3645 | 3645 | 3645 | 101 |
| 366 | 20231025 | 125100 | 760846380 | 3640 | 3640 | 3640 | 3640 | 91 |
| 367 | 20231025 | 125000 | 760515140 | 3640 | 3640 | 3640 | 3640 | 225 |
| 368 | 20231025 | 124900 | 759696140 | 3640 | 3640 | 3640 | 3625 | 1345 |
| 369 | 20231025 | 124800 | 754807630 | 3645 | 3645 | 3645 | 3645 | 25 |
| 370 | 20231025 | 124700 | 754716505 | 3645 | 3650 | 3650 | 3645 | 532 |
| 371 | 20231025 | 124600 | 752777255 | 3645 | 3645 | 3645 | 3645 | 163 |
| 372 | 20231025 | 124500 | 752183120 | 3645 | 3645 | 3645 | 3645 | 876 |
| 373 | 20231025 | 124400 | 748990100 | 3645 | 3645 | 3645 | 3640 | 62 |
| 374 | 20231025 | 124300 | 748764390 | 3650 | 3650 | 3650 | 3650 | 423 |
| 375 | 20231025 | 124200 | 747220440 | 3650 | 3650 | 3650 | 3650 | 463 |
| 376 | 20231025 | 124100 | 745530490 | 3635 | 3630 | 3635 | 3630 | 1541 |
| 377 | 20231025 | 124000 | 739932490 | 3625 | 3640 | 3640 | 3625 | 5687 |
| 378 | 20231025 | 123900 | 719283050 | 3650 | 3645 | 3650 | 3645 | 366 |
| 379 | 20231025 | 123800 | 717948975 | 3645 | 3645 | 3645 | 3645 | 5 |
| 380 | 20231025 | 123700 | 717930750 | 3645 | 3650 | 3650 | 3635 | 19 |
| 381 | 20231025 | 123600 | 717861510 | 3635 | 3635 | 3635 | 3635 | 74 |
| 382 | 20231025 | 123500 | 717592520 | 3635 | 3645 | 3645 | 3630 | 837 |
| 383 | 20231025 | 123400 | 714548910 | 3650 | 3655 | 3655 | 3645 | 1977 |
| 384 | 20231025 | 123300 | 707337810 | 3650 | 3655 | 3655 | 3650 | 404 |
| 385 | 20231025 | 123200 | 705861200 | 3645 | 3645 | 3645 | 3645 | 400 |
| 386 | 20231025 | 123100 | 704403200 | 3645 | 3645 | 3645 | 3630 | 3497 |
| 387 | 20231025 | 123000 | 691662430 | 3640 | 3645 | 3645 | 3640 | 3864 |
| 388 | 20231025 | 122900 | 677591445 | 3655 | 3645 | 3655 | 3645 | 997 |
| 389 | 20231025 | 122800 | 673957370 | 3640 | 3645 | 3645 | 3640 | 818 |
| 390 | 20231025 | 122700 | 670976555 | 3645 | 3645 | 3645 | 3645 | 99 |
| 391 | 20231025 | 122600 | 670615700 | 3645 | 3645 | 3645 | 3645 | 147 |
| 392 | 20231025 | 122500 | 670079885 | 3650 | 3645 | 3650 | 3645 | 573 |
| 393 | 20231025 | 122400 | 667988440 | 3650 | 3640 | 3650 | 3640 | 734 |
| 394 | 20231025 | 122300 | 665310205 | 3640 | 3640 | 3640 | 3640 | 27 |
| 395 | 20231025 | 122200 | 665211925 | 3640 | 3645 | 3645 | 3640 | 196 |
| 396 | 20231025 | 122100 | 664497645 | 3650 | 3650 | 3650 | 3650 | 546 |
| 397 | 20231025 | 122000 | 662504745 | 3650 | 3650 | 3650 | 3650 | 15 |
| 398 | 20231025 | 121900 | 662449995 | 3650 | 3655 | 3655 | 3650 | 35 |
| 399 | 20231025 | 121800 | 662322220 | 3650 | 3650 | 3650 | 3650 | 601 |
| 400 | 20231025 | 121700 | 660128570 | 3650 | 3650 | 3650 | 3650 | 0 |
| 401 | 20231025 | 121600 | 660128570 | 3650 | 3650 | 3650 | 3650 | 1096 |
| 402 | 20231025 | 121500 | 656128170 | 3655 | 3650 | 3660 | 3650 | 386 |
| 403 | 20231025 | 121400 | 654718620 | 3665 | 3650 | 3665 | 3650 | 987 |
| 404 | 20231025 | 121300 | 651107625 | 3640 | 3630 | 3640 | 3630 | 182 |
| 405 | 20231025 | 121200 | 650445185 | 3640 | 3635 | 3640 | 3625 | 2672 |
| 406 | 20231025 | 121100 | 640744430 | 3640 | 3655 | 3655 | 3640 | 1799 |
| 407 | 20231025 | 121000 | 634180460 | 3655 | 3655 | 3655 | 3650 | 376 |
| 408 | 20231025 | 120900 | 632807540 | 3655 | 3660 | 3660 | 3655 | 493 |
| 409 | 20231025 | 120800 | 631005125 | 3655 | 3660 | 3660 | 3655 | 521 |
| 410 | 20231025 | 120700 | 629100320 | 3655 | 3655 | 3655 | 3650 | 328 |
| 411 | 20231025 | 120600 | 627902330 | 3665 | 3675 | 3675 | 3655 | 3239 |
| 412 | 20231025 | 120500 | 616010830 | 3670 | 3655 | 3670 | 3655 | 3352 |
| 413 | 20231025 | 120400 | 603720570 | 3655 | 3660 | 3665 | 3655 | 1262 |
| 414 | 20231025 | 120300 | 599102340 | 3660 | 3655 | 3670 | 3655 | 4148 |
| 415 | 20231025 | 120200 | 583907890 | 3660 | 3645 | 3675 | 3640 | 19203 |
| 416 | 20231025 | 120100 | 513615885 | 3645 | 3630 | 3645 | 3630 | 4442 |
| 417 | 20231025 | 120000 | 497451545 | 3630 | 3630 | 3630 | 3630 | 0 |
| 418 | 20231025 | 115900 | 497451545 | 3630 | 3630 | 3630 | 3630 | 11 |
| 419 | 20231025 | 115800 | 497411615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 420 | 20231025 | 115700 | 497411615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 421 | 20231025 | 115600 | 497411615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 422 | 20231025 | 115500 | 497411615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 423 | 20231025 | 115400 | 497411615 | 3630 | 3630 | 3630 | 3630 | 500 |
| 424 | 20231025 | 115300 | 495596615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 425 | 20231025 | 115200 | 495596615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 426 | 20231025 | 115100 | 495596615 | 3630 | 3630 | 3630 | 3630 | 0 |
| 427 | 20231025 | 115000 | 495596615 | 3630 | 3630 | 3630 | 3630 | 6 |
| 428 | 20231025 | 114900 | 495574835 | 3630 | 3630 | 3630 | 3630 | 300 |
| 429 | 20231025 | 114800 | 494485835 | 3630 | 3630 | 3630 | 3630 | 1 |
| 430 | 20231025 | 114700 | 494482205 | 3635 | 3635 | 3635 | 3635 | 455 |
| 431 | 20231025 | 114600 | 492828280 | 3625 | 3625 | 3625 | 3625 | 0 |
| 432 | 20231025 | 114500 | 492828280 | 3625 | 3625 | 3625 | 3625 | 0 |
| 433 | 20231025 | 114400 | 492828280 | 3625 | 3630 | 3630 | 3620 | 2098 |
| 434 | 20231025 | 114300 | 485219450 | 3630 | 3630 | 3630 | 3630 | 293 |
| 435 | 20231025 | 114200 | 484155860 | 3630 | 3630 | 3630 | 3630 | 520 |
| 436 | 20231025 | 114100 | 482268260 | 3640 | 3640 | 3640 | 3640 | 0 |
| 437 | 20231025 | 114000 | 482268260 | 3640 | 3640 | 3640 | 3640 | 906 |
| 438 | 20231025 | 113900 | 478970420 | 3625 | 3640 | 3640 | 3625 | 721 |
| 439 | 20231025 | 113800 | 476347745 | 3640 | 3640 | 3640 | 3640 | 20 |
| 440 | 20231025 | 113700 | 476274945 | 3640 | 3640 | 3640 | 3640 | 55 |
| 441 | 20231025 | 113600 | 476074745 | 3640 | 3640 | 3640 | 3640 | 0 |
| 442 | 20231025 | 113500 | 476074745 | 3640 | 3640 | 3640 | 3640 | 354 |
| 443 | 20231025 | 113400 | 474786185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 444 | 20231025 | 113300 | 474786185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 445 | 20231025 | 113200 | 474786185 | 3640 | 3640 | 3640 | 3640 | 13 |
| 446 | 20231025 | 113100 | 474738865 | 3625 | 3625 | 3625 | 3625 | 10 |
| 447 | 20231025 | 113000 | 474702615 | 3630 | 3630 | 3630 | 3630 | 28 |
| 448 | 20231025 | 112900 | 474600975 | 3640 | 3640 | 3640 | 3640 | 4 |
| 449 | 20231025 | 112800 | 474586415 | 3640 | 3640 | 3640 | 3640 | 749 |
| 450 | 20231025 | 112700 | 471860055 | 3640 | 3625 | 3640 | 3625 | 201 |
| 451 | 20231025 | 112600 | 471131415 | 3635 | 3635 | 3635 | 3635 | 151 |
| 452 | 20231025 | 112500 | 470582530 | 3620 | 3620 | 3620 | 3620 | 1752 |
| 453 | 20231025 | 112400 | 464240290 | 3620 | 3620 | 3620 | 3620 | 180 |
| 454 | 20231025 | 112300 | 463588690 | 3620 | 3620 | 3620 | 3620 | 0 |
| 455 | 20231025 | 112200 | 463588690 | 3620 | 3620 | 3620 | 3620 | 1 |
| 456 | 20231025 | 112100 | 463585070 | 3620 | 3630 | 3630 | 3620 | 1559 |
| 457 | 20231025 | 112000 | 457931265 | 3630 | 3630 | 3630 | 3630 | 0 |
| 458 | 20231025 | 111900 | 457931265 | 3630 | 3630 | 3630 | 3630 | 1491 |
| 459 | 20231025 | 111800 | 452518935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 460 | 20231025 | 111700 | 452518935 | 3630 | 3630 | 3630 | 3630 | 0 |
| 461 | 20231025 | 111600 | 452518935 | 3630 | 3630 | 3630 | 3630 | 1 |
| 462 | 20231025 | 111500 | 452515305 | 3630 | 3630 | 3630 | 3630 | 30 |
| 463 | 20231025 | 111400 | 452406405 | 3630 | 3630 | 3630 | 3630 | 106 |
| 464 | 20231025 | 111300 | 452021625 | 3630 | 3630 | 3630 | 3625 | 219 |
| 465 | 20231025 | 111200 | 451227410 | 3630 | 3630 | 3630 | 3630 | 13 |
| 466 | 20231025 | 111100 | 451180220 | 3635 | 3630 | 3635 | 3630 | 827 |
| 467 | 20231025 | 111000 | 448178185 | 3630 | 3635 | 3635 | 3630 | 1441 |
| 468 | 20231025 | 110900 | 442941520 | 3635 | 3635 | 3635 | 3635 | 50 |
| 469 | 20231025 | 110800 | 442759770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 470 | 20231025 | 110700 | 442759770 | 3635 | 3635 | 3635 | 3635 | 0 |
| 471 | 20231025 | 110600 | 442759770 | 3635 | 3635 | 3635 | 3635 | 126 |
| 472 | 20231025 | 110500 | 442301760 | 3640 | 3640 | 3640 | 3640 | 0 |
| 473 | 20231025 | 110400 | 442301760 | 3640 | 3640 | 3640 | 3640 | 30 |
| 474 | 20231025 | 110300 | 442192560 | 3640 | 3640 | 3640 | 3640 | 402 |
| 475 | 20231025 | 110200 | 440729280 | 3640 | 3640 | 3640 | 3635 | 359 |
| 476 | 20231025 | 110100 | 439422585 | 3640 | 3640 | 3640 | 3640 | 16 |
| 477 | 20231025 | 110000 | 439364345 | 3640 | 3645 | 3645 | 3640 | 56 |
| 478 | 20231025 | 105900 | 439160375 | 3640 | 3640 | 3640 | 3640 | 1993 |
| 479 | 20231025 | 105800 | 431905855 | 3640 | 3635 | 3640 | 3635 | 346 |
| 480 | 20231025 | 105700 | 430648140 | 3640 | 3640 | 3640 | 3640 | 0 |
| 481 | 20231025 | 105600 | 430648140 | 3640 | 3635 | 3640 | 3635 | 101 |
| 482 | 20231025 | 105500 | 430281000 | 3645 | 3645 | 3645 | 3645 | 153 |
| 483 | 20231025 | 105400 | 429723315 | 3630 | 3630 | 3630 | 3630 | 0 |
| 484 | 20231025 | 105300 | 429723315 | 3630 | 3640 | 3645 | 3630 | 4278 |
| 485 | 20231025 | 105200 | 414147745 | 3640 | 3640 | 3640 | 3640 | 110 |
| 486 | 20231025 | 105100 | 413747345 | 3640 | 3640 | 3645 | 3640 | 2151 |
| 487 | 20231025 | 105000 | 405917405 | 3640 | 3640 | 3640 | 3640 | 1 |
| 488 | 20231025 | 104900 | 405913765 | 3630 | 3630 | 3630 | 3630 | 0 |
| 489 | 20231025 | 104800 | 405913765 | 3630 | 3630 | 3630 | 3630 | 50 |
| 490 | 20231025 | 104700 | 405732265 | 3630 | 3630 | 3630 | 3630 | 124 |
| 491 | 20231025 | 104600 | 405282145 | 3630 | 3630 | 3630 | 3630 | 4 |
| 492 | 20231025 | 104500 | 405267625 | 3630 | 3630 | 3630 | 3630 | 20 |
| 493 | 20231025 | 104400 | 405195025 | 3630 | 3630 | 3630 | 3630 | 55 |
| 494 | 20231025 | 104300 | 404995375 | 3625 | 3630 | 3635 | 3625 | 981 |
| 495 | 20231025 | 104200 | 401433240 | 3640 | 3625 | 3640 | 3625 | 5070 |
| 496 | 20231025 | 104100 | 383012345 | 3625 | 3625 | 3625 | 3625 | 275 |
| 497 | 20231025 | 104000 | 382015470 | 3625 | 3625 | 3625 | 3625 | 174 |
| 498 | 20231025 | 103900 | 381384720 | 3625 | 3630 | 3630 | 3620 | 2951 |
| 499 | 20231025 | 103800 | 370682980 | 3630 | 3630 | 3630 | 3630 | 145 |
| 500 | 20231025 | 103700 | 370156630 | 3630 | 3635 | 3635 | 3630 | 2619 |
| 501 | 20231025 | 103600 | 360644490 | 3640 | 3640 | 3645 | 3640 | 1616 |
| 502 | 20231025 | 103500 | 354761750 | 3640 | 3645 | 3645 | 3640 | 573 |
| 503 | 20231025 | 103400 | 352674605 | 3645 | 3640 | 3645 | 3640 | 114 |
| 504 | 20231025 | 103300 | 352259275 | 3640 | 3640 | 3640 | 3640 | 1103 |
| 505 | 20231025 | 103200 | 348244355 | 3640 | 3640 | 3640 | 3640 | 224 |
| 506 | 20231025 | 103100 | 347428995 | 3640 | 3640 | 3640 | 3640 | 65 |
| 507 | 20231025 | 103000 | 347192395 | 3640 | 3640 | 3640 | 3640 | 684 |
| 508 | 20231025 | 102900 | 344702635 | 3640 | 3635 | 3640 | 3635 | 331 |
| 509 | 20231025 | 102800 | 343498295 | 3640 | 3635 | 3640 | 3635 | 428 |
| 510 | 20231025 | 102700 | 341942510 | 3635 | 3635 | 3635 | 3635 | 257 |
| 511 | 20231025 | 102600 | 341008315 | 3635 | 3635 | 3635 | 3635 | 111 |
| 512 | 20231025 | 102500 | 340604830 | 3635 | 3635 | 3635 | 3635 | 2584 |
| 513 | 20231025 | 102400 | 331211990 | 3635 | 3640 | 3640 | 3635 | 269 |
| 514 | 20231025 | 102300 | 330233175 | 3640 | 3640 | 3640 | 3640 | 130 |
| 515 | 20231025 | 102200 | 329759975 | 3640 | 3645 | 3645 | 3635 | 1100 |
| 516 | 20231025 | 102100 | 325756190 | 3640 | 3645 | 3645 | 3640 | 1095 |
| 517 | 20231025 | 102000 | 321764965 | 3645 | 3645 | 3645 | 3645 | 50 |
| 518 | 20231025 | 101900 | 321582715 | 3645 | 3645 | 3645 | 3645 | 11 |
| 519 | 20231025 | 101800 | 321542620 | 3650 | 3650 | 3650 | 3650 | 268 |
| 520 | 20231025 | 101700 | 320564420 | 3650 | 3650 | 3650 | 3650 | 1070 |
| 521 | 20231025 | 101600 | 316658920 | 3645 | 3640 | 3645 | 3640 | 4180 |
| 522 | 20231025 | 101500 | 301441360 | 3635 | 3635 | 3635 | 3635 | 0 |
| 523 | 20231025 | 101400 | 301441360 | 3635 | 3635 | 3635 | 3635 | 0 |
| 524 | 20231025 | 101300 | 301441360 | 3635 | 3635 | 3635 | 3635 | 1 |
| 525 | 20231025 | 101200 | 301437725 | 3635 | 3635 | 3635 | 3635 | 107 |
| 526 | 20231025 | 101100 | 301048780 | 3635 | 3635 | 3635 | 3635 | 391 |
| 527 | 20231025 | 101000 | 299627495 | 3635 | 3635 | 3635 | 3635 | 1186 |
| 528 | 20231025 | 100900 | 295316385 | 3635 | 3630 | 3635 | 3630 | 139 |
| 529 | 20231025 | 100800 | 294811315 | 3635 | 3635 | 3635 | 3635 | 300 |
| 530 | 20231025 | 100700 | 293720815 | 3630 | 3620 | 3630 | 3620 | 1056 |
| 531 | 20231025 | 100600 | 289894655 | 3620 | 3630 | 3630 | 3620 | 957 |
| 532 | 20231025 | 100500 | 286427000 | 3630 | 3635 | 3635 | 3630 | 261 |
| 533 | 20231025 | 100400 | 285479520 | 3635 | 3635 | 3635 | 3635 | 475 |
| 534 | 20231025 | 100300 | 283752895 | 3635 | 3635 | 3635 | 3635 | 403 |
| 535 | 20231025 | 100200 | 282287990 | 3635 | 3635 | 3635 | 3635 | 10 |
| 536 | 20231025 | 100100 | 282251640 | 3635 | 3630 | 3635 | 3625 | 114 |
| 537 | 20231025 | 100000 | 281837935 | 3630 | 3630 | 3630 | 3630 | 593 |
| 538 | 20231025 | 095900 | 279685345 | 3630 | 3630 | 3630 | 3630 | 20 |
| 539 | 20231025 | 095800 | 279612745 | 3630 | 3630 | 3630 | 3630 | 10 |
| 540 | 20231025 | 095700 | 279576445 | 3630 | 3630 | 3630 | 3630 | 400 |
| 541 | 20231025 | 095600 | 278124445 | 3630 | 3630 | 3630 | 3630 | 13 |
| 542 | 20231025 | 095500 | 278077255 | 3635 | 3635 | 3635 | 3635 | 0 |
| 543 | 20231025 | 095400 | 278077255 | 3635 | 3640 | 3640 | 3635 | 222 |
| 544 | 20231025 | 095300 | 277270275 | 3635 | 3635 | 3635 | 3635 | 32 |
| 545 | 20231025 | 095200 | 277153955 | 3635 | 3625 | 3635 | 3625 | 59 |
| 546 | 20231025 | 095100 | 276939990 | 3640 | 3635 | 3640 | 3625 | 336 |
| 547 | 20231025 | 095000 | 275718635 | 3635 | 3635 | 3635 | 3635 | 100 |
| 548 | 20231025 | 094900 | 275355135 | 3640 | 3630 | 3640 | 3625 | 2489 |
| 549 | 20231025 | 094800 | 266310180 | 3625 | 3625 | 3625 | 3625 | 1431 |
| 550 | 20231025 | 094700 | 261122805 | 3620 | 3625 | 3625 | 3620 | 111 |
| 551 | 20231025 | 094600 | 260720930 | 3625 | 3620 | 3625 | 3620 | 29 |
| 552 | 20231025 | 094500 | 260615945 | 3620 | 3610 | 3620 | 3605 | 306 |
| 553 | 20231025 | 094400 | 259511670 | 3605 | 3625 | 3625 | 3605 | 4499 |
| 554 | 20231025 | 094300 | 243275195 | 3625 | 3620 | 3625 | 3620 | 843 |
| 555 | 20231025 | 094200 | 240223275 | 3625 | 3625 | 3625 | 3620 | 148 |
| 556 | 20231025 | 094100 | 239687440 | 3625 | 3635 | 3635 | 3625 | 91 |
| 557 | 20231025 | 094000 | 239357555 | 3635 | 3635 | 3635 | 3625 | 48 |
| 558 | 20231025 | 093900 | 239183085 | 3620 | 3635 | 3635 | 3620 | 664 |
| 559 | 20231025 | 093800 | 236769610 | 3635 | 3635 | 3635 | 3620 | 198 |
| 560 | 20231025 | 093700 | 236051575 | 3625 | 3625 | 3625 | 3625 | 769 |
| 561 | 20231025 | 093600 | 233263950 | 3625 | 3625 | 3625 | 3615 | 4286 |
| 562 | 20231025 | 093500 | 217733195 | 3625 | 3630 | 3630 | 3625 | 2537 |
| 563 | 20231025 | 093400 | 208532885 | 3630 | 3630 | 3630 | 3630 | 150 |
| 564 | 20231025 | 093300 | 207988385 | 3635 | 3635 | 3635 | 3630 | 682 |
| 565 | 20231025 | 093200 | 205511995 | 3630 | 3630 | 3640 | 3630 | 1498 |
| 566 | 20231025 | 093100 | 200072665 | 3630 | 3630 | 3630 | 3630 | 0 |
| 567 | 20231025 | 093000 | 200072665 | 3630 | 3630 | 3630 | 3630 | 620 |
| 568 | 20231025 | 092900 | 197822065 | 3630 | 3630 | 3630 | 3630 | 2 |
| 569 | 20231025 | 092800 | 197814805 | 3640 | 3630 | 3640 | 3630 | 112 |
| 570 | 20231025 | 092700 | 197407735 | 3640 | 3640 | 3640 | 3630 | 494 |
| 571 | 20231025 | 092600 | 195610945 | 3645 | 3635 | 3645 | 3630 | 803 |
| 572 | 20231025 | 092500 | 192692380 | 3635 | 3645 | 3645 | 3635 | 1544 |
| 573 | 20231025 | 092400 | 187075055 | 3645 | 3640 | 3645 | 3640 | 105 |
| 574 | 20231025 | 092300 | 186692340 | 3645 | 3645 | 3645 | 3645 | 547 |
| 575 | 20231025 | 092200 | 184698525 | 3640 | 3645 | 3645 | 3640 | 437 |
| 576 | 20231025 | 092100 | 183107160 | 3650 | 3640 | 3650 | 3635 | 3878 |
| 577 | 20231025 | 092000 | 168977905 | 3640 | 3635 | 3640 | 3635 | 512 |
| 578 | 20231025 | 091900 | 167116775 | 3635 | 3630 | 3635 | 3630 | 102 |
| 579 | 20231025 | 091800 | 166746505 | 3635 | 3630 | 3635 | 3630 | 99 |
| 580 | 20231025 | 091700 | 166387130 | 3630 | 3620 | 3630 | 3620 | 341 |
| 581 | 20231025 | 091600 | 165149620 | 3620 | 3615 | 3630 | 3615 | 183 |
| 582 | 20231025 | 091500 | 164487850 | 3610 | 3615 | 3620 | 3610 | 2652 |
| 583 | 20231025 | 091400 | 154901210 | 3615 | 3625 | 3635 | 3615 | 1573 |
| 584 | 20231025 | 091300 | 149197640 | 3630 | 3630 | 3640 | 3625 | 1258 |
| 585 | 20231025 | 091200 | 144631180 | 3630 | 3630 | 3630 | 3630 | 8 |
| 586 | 20231025 | 091100 | 144602140 | 3640 | 3635 | 3640 | 3630 | 934 |
| 587 | 20231025 | 091000 | 141204005 | 3630 | 3630 | 3635 | 3630 | 740 |
| 588 | 20231025 | 090900 | 138517800 | 3630 | 3630 | 3630 | 3625 | 1019 |
| 589 | 20231025 | 090800 | 134819790 | 3630 | 3615 | 3630 | 3615 | 178 |
| 590 | 20231025 | 090700 | 134174400 | 3620 | 3615 | 3620 | 3615 | 343 |
| 591 | 20231025 | 090600 | 132933340 | 3610 | 3620 | 3620 | 3610 | 2504 |
| 592 | 20231025 | 090500 | 123884425 | 3620 | 3650 | 3650 | 3620 | 7455 |
| 593 | 20231025 | 090400 | 96743495 | 3650 | 3660 | 3670 | 3645 | 4789 |
| 594 | 20231025 | 090300 | 79250840 | 3655 | 3665 | 3670 | 3655 | 2241 |
| 595 | 20231025 | 090200 | 71043295 | 3660 | 3655 | 3685 | 3655 | 2683 |
| 596 | 20231025 | 090100 | 61188820 | 3655 | 3655 | 3700 | 3650 | 12001 |
| 597 | 20231025 | 090000 | 17109050 | 3650 | 3670 | 3675 | 3645 | 4667 |