30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 3 | 20231025 | 190200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 4 | 20231025 | 190100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 5 | 20231025 | 190000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 6 | 20231025 | 185900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 7 | 20231025 | 185800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 8 | 20231025 | 185700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 9 | 20231025 | 185600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 10 | 20231025 | 185500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 11 | 20231025 | 185400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 12 | 20231025 | 185300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 13 | 20231025 | 185200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 14 | 20231025 | 185100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 15 | 20231025 | 185000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 16 | 20231025 | 184900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 17 | 20231025 | 184800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 18 | 20231025 | 184700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 19 | 20231025 | 184600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 20 | 20231025 | 184500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 21 | 20231025 | 184400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 22 | 20231025 | 184300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 23 | 20231025 | 184200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 24 | 20231025 | 184100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 25 | 20231025 | 184000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 26 | 20231025 | 183900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 27 | 20231025 | 183800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 28 | 20231025 | 183700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 29 | 20231025 | 183600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 30 | 20231025 | 183500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 31 | 20231025 | 183400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 32 | 20231025 | 183300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 33 | 20231025 | 183200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 34 | 20231025 | 183100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 35 | 20231025 | 183000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 36 | 20231025 | 182900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 37 | 20231025 | 182800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 38 | 20231025 | 182700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 39 | 20231025 | 182600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 40 | 20231025 | 182500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 41 | 20231025 | 182400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 42 | 20231025 | 182300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 43 | 20231025 | 182200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 44 | 20231025 | 182100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 45 | 20231025 | 182000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 46 | 20231025 | 181900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 47 | 20231025 | 181800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 48 | 20231025 | 181700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 49 | 20231025 | 181600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 50 | 20231025 | 181500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 51 | 20231025 | 181400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 52 | 20231025 | 181300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 53 | 20231025 | 181200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 54 | 20231025 | 181100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 55 | 20231025 | 181000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 56 | 20231025 | 180900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 57 | 20231025 | 180800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 58 | 20231025 | 180700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 59 | 20231025 | 180600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 60 | 20231025 | 180500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 61 | 20231025 | 180400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 62 | 20231025 | 180300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 63 | 20231025 | 180200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 64 | 20231025 | 180100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 65 | 20231025 | 180000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 66 | 20231025 | 175900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 67 | 20231025 | 175800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 68 | 20231025 | 175700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 69 | 20231025 | 175600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 70 | 20231025 | 175500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 71 | 20231025 | 175400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 72 | 20231025 | 175300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 73 | 20231025 | 175200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 74 | 20231025 | 175100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 75 | 20231025 | 175000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 76 | 20231025 | 174900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 77 | 20231025 | 174800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 78 | 20231025 | 174700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 79 | 20231025 | 174600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 80 | 20231025 | 174500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 81 | 20231025 | 174400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 82 | 20231025 | 174300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 83 | 20231025 | 174200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 84 | 20231025 | 174100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 85 | 20231025 | 174000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 86 | 20231025 | 173900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 87 | 20231025 | 173800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 88 | 20231025 | 173700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 89 | 20231025 | 173600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 90 | 20231025 | 173500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 91 | 20231025 | 173400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 92 | 20231025 | 173300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 93 | 20231025 | 173200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 94 | 20231025 | 173100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 95 | 20231025 | 173000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 96 | 20231025 | 172900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 97 | 20231025 | 172800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 98 | 20231025 | 172700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 99 | 20231025 | 172600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 100 | 20231025 | 172500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 101 | 20231025 | 172400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 102 | 20231025 | 172300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 103 | 20231025 | 172200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 104 | 20231025 | 172100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 105 | 20231025 | 172000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 106 | 20231025 | 171900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 107 | 20231025 | 171800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 108 | 20231025 | 171700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 109 | 20231025 | 171600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 110 | 20231025 | 171500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 111 | 20231025 | 171400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 112 | 20231025 | 171300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 113 | 20231025 | 171200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 114 | 20231025 | 171100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 115 | 20231025 | 171000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 116 | 20231025 | 170900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 117 | 20231025 | 170800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 118 | 20231025 | 170700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 119 | 20231025 | 170600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 120 | 20231025 | 170500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 121 | 20231025 | 170400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 122 | 20231025 | 170300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 123 | 20231025 | 170200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 124 | 20231025 | 170100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 125 | 20231025 | 170000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 126 | 20231025 | 165900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 127 | 20231025 | 165800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 128 | 20231025 | 165700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 129 | 20231025 | 165600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 130 | 20231025 | 165500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 131 | 20231025 | 165400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 132 | 20231025 | 165300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 133 | 20231025 | 165200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 134 | 20231025 | 165100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 135 | 20231025 | 165000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 136 | 20231025 | 164900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 137 | 20231025 | 164800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 138 | 20231025 | 164700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 139 | 20231025 | 164600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 140 | 20231025 | 164500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 141 | 20231025 | 164400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 142 | 20231025 | 164300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 143 | 20231025 | 164200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 144 | 20231025 | 164100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 145 | 20231025 | 164000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 146 | 20231025 | 163900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 147 | 20231025 | 163800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 148 | 20231025 | 163700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 149 | 20231025 | 163600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 150 | 20231025 | 163500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 151 | 20231025 | 163400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 152 | 20231025 | 163300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 153 | 20231025 | 163200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 154 | 20231025 | 163100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 155 | 20231025 | 163000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 156 | 20231025 | 162900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 157 | 20231025 | 162800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 158 | 20231025 | 162700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 159 | 20231025 | 162600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 160 | 20231025 | 162500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 161 | 20231025 | 162400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 162 | 20231025 | 162300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 163 | 20231025 | 162200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 164 | 20231025 | 162100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 165 | 20231025 | 162000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 166 | 20231025 | 161900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 167 | 20231025 | 161800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 168 | 20231025 | 161700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 169 | 20231025 | 161600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 170 | 20231025 | 161500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 171 | 20231025 | 161400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 172 | 20231025 | 161300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 173 | 20231025 | 161200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 174 | 20231025 | 161100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 175 | 20231025 | 161000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 176 | 20231025 | 160900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 177 | 20231025 | 160800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 178 | 20231025 | 160700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 179 | 20231025 | 160600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 180 | 20231025 | 160500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 181 | 20231025 | 160400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 182 | 20231025 | 160300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 183 | 20231025 | 160200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 184 | 20231025 | 160100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 185 | 20231025 | 160000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 186 | 20231025 | 155900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 187 | 20231025 | 155800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 188 | 20231025 | 155700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 189 | 20231025 | 155600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 190 | 20231025 | 155500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 191 | 20231025 | 155400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 192 | 20231025 | 155300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 193 | 20231025 | 155200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 194 | 20231025 | 155100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 195 | 20231025 | 155000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 196 | 20231025 | 154900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 197 | 20231025 | 154800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 198 | 20231025 | 154700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 199 | 20231025 | 154600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 200 | 20231025 | 154500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 201 | 20231025 | 154400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 202 | 20231025 | 154300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 203 | 20231025 | 154200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 204 | 20231025 | 154100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 205 | 20231025 | 154000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 206 | 20231025 | 153900 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 207 | 20231025 | 153800 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 208 | 20231025 | 153700 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 209 | 20231025 | 153600 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 210 | 20231025 | 153500 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 211 | 20231025 | 153400 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 212 | 20231025 | 153300 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 213 | 20231025 | 153200 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 214 | 20231025 | 153100 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 0 |
| 215 | 20231025 | 153000 | 5341006215 | 4595 | 4595 | 4595 | 4595 | 5713 |
| 216 | 20231025 | 152900 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20231025 | 152800 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20231025 | 152700 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20231025 | 152600 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20231025 | 152500 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20231025 | 152400 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20231025 | 152300 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20231025 | 152200 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20231025 | 152100 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20231025 | 152000 | 5314754980 | 4620 | 4620 | 4620 | 4620 | 0 |
| 226 | 20231025 | 151900 | 5314754980 | 4620 | 4625 | 4635 | 4610 | 1339 |
| 227 | 20231025 | 151800 | 5308571275 | 4625 | 4635 | 4640 | 4620 | 1234 |
| 228 | 20231025 | 151700 | 5302857225 | 4630 | 4620 | 4630 | 4615 | 337 |
| 229 | 20231025 | 151600 | 5301299845 | 4645 | 4640 | 4645 | 4620 | 230 |
| 230 | 20231025 | 151500 | 5300233950 | 4620 | 4635 | 4640 | 4620 | 888 |
| 231 | 20231025 | 151400 | 5296115110 | 4645 | 4615 | 4645 | 4615 | 246 |
| 232 | 20231025 | 151300 | 5294974460 | 4610 | 4600 | 4610 | 4600 | 951 |
| 233 | 20231025 | 151200 | 5290597800 | 4605 | 4600 | 4605 | 4595 | 3572 |
| 234 | 20231025 | 151100 | 5274165995 | 4600 | 4595 | 4600 | 4590 | 598 |
| 235 | 20231025 | 151000 | 5271416760 | 4595 | 4590 | 4595 | 4590 | 1431 |
| 236 | 20231025 | 150900 | 5264847640 | 4590 | 4590 | 4590 | 4590 | 220 |
| 237 | 20231025 | 150800 | 5263837840 | 4590 | 4590 | 4590 | 4580 | 2232 |
| 238 | 20231025 | 150700 | 5253610760 | 4590 | 4590 | 4590 | 4590 | 18 |
| 239 | 20231025 | 150600 | 5253528140 | 4590 | 4585 | 4590 | 4580 | 774 |
| 240 | 20231025 | 150500 | 5249978935 | 4590 | 4590 | 4590 | 4590 | 3 |
| 241 | 20231025 | 150400 | 5249965165 | 4590 | 4595 | 4595 | 4585 | 1216 |
| 242 | 20231025 | 150300 | 5244383770 | 4600 | 4600 | 4600 | 4590 | 117 |
| 243 | 20231025 | 150200 | 5243846370 | 4580 | 4600 | 4600 | 4580 | 988 |
| 244 | 20231025 | 150100 | 5239316860 | 4600 | 4600 | 4600 | 4600 | 10 |
| 245 | 20231025 | 150000 | 5239270860 | 4605 | 4600 | 4605 | 4600 | 53 |
| 246 | 20231025 | 145900 | 5239026905 | 4600 | 4600 | 4600 | 4600 | 0 |
| 247 | 20231025 | 145800 | 5239026905 | 4600 | 4590 | 4610 | 4590 | 469 |
| 248 | 20231025 | 145700 | 5236870515 | 4590 | 4605 | 4605 | 4590 | 1060 |
| 249 | 20231025 | 145600 | 5232003540 | 4605 | 4600 | 4605 | 4600 | 127 |
| 250 | 20231025 | 145500 | 5231418755 | 4595 | 4595 | 4595 | 4595 | 53 |
| 251 | 20231025 | 145400 | 5231175220 | 4600 | 4590 | 4600 | 4590 | 37 |
| 252 | 20231025 | 145300 | 5231005030 | 4600 | 4595 | 4600 | 4580 | 1493 |
| 253 | 20231025 | 145200 | 5224161835 | 4600 | 4605 | 4605 | 4600 | 452 |
| 254 | 20231025 | 145100 | 5222082365 | 4610 | 4610 | 4615 | 4605 | 2980 |
| 255 | 20231025 | 145000 | 5208345385 | 4615 | 4610 | 4615 | 4610 | 1494 |
| 256 | 20231025 | 144900 | 5201458040 | 4615 | 4610 | 4615 | 4610 | 22 |
| 257 | 20231025 | 144800 | 5201356530 | 4610 | 4615 | 4615 | 4610 | 55 |
| 258 | 20231025 | 144700 | 5201102815 | 4615 | 4615 | 4615 | 4615 | 29 |
| 259 | 20231025 | 144600 | 5200968980 | 4615 | 4615 | 4615 | 4615 | 24 |
| 260 | 20231025 | 144500 | 5200858220 | 4615 | 4610 | 4615 | 4605 | 805 |
| 261 | 20231025 | 144400 | 5197145015 | 4605 | 4605 | 4610 | 4605 | 93 |
| 262 | 20231025 | 144300 | 5196716360 | 4605 | 4600 | 4605 | 4600 | 879 |
| 263 | 20231025 | 144200 | 5192671825 | 4605 | 4605 | 4605 | 4605 | 92 |
| 264 | 20231025 | 144100 | 5192248165 | 4605 | 4605 | 4605 | 4605 | 5 |
| 265 | 20231025 | 144000 | 5192225140 | 4605 | 4595 | 4605 | 4585 | 429 |
| 266 | 20231025 | 143900 | 5190254305 | 4600 | 4615 | 4615 | 4580 | 197 |
| 267 | 20231025 | 143800 | 5189349150 | 4610 | 4610 | 4615 | 4610 | 141 |
| 268 | 20231025 | 143700 | 5188699020 | 4590 | 4605 | 4610 | 4590 | 767 |
| 269 | 20231025 | 143600 | 5185169630 | 4610 | 4605 | 4610 | 4595 | 1094 |
| 270 | 20231025 | 143500 | 5180142575 | 4605 | 4600 | 4610 | 4600 | 187 |
| 271 | 20231025 | 143400 | 5179282320 | 4605 | 4600 | 4605 | 4600 | 76 |
| 272 | 20231025 | 143300 | 5178932715 | 4600 | 4600 | 4600 | 4600 | 109 |
| 273 | 20231025 | 143200 | 5178431315 | 4600 | 4605 | 4610 | 4600 | 124 |
| 274 | 20231025 | 143100 | 5177860830 | 4605 | 4600 | 4605 | 4590 | 794 |
| 275 | 20231025 | 143000 | 5174209835 | 4600 | 4615 | 4615 | 4600 | 201 |
| 276 | 20231025 | 142900 | 5173284485 | 4605 | 4615 | 4615 | 4605 | 41 |
| 277 | 20231025 | 142800 | 5173095555 | 4615 | 4595 | 4615 | 4595 | 2500 |
| 278 | 20231025 | 142700 | 5161605375 | 4600 | 4605 | 4605 | 4600 | 61 |
| 279 | 20231025 | 142600 | 5161324735 | 4600 | 4585 | 4600 | 4575 | 2076 |
| 280 | 20231025 | 142500 | 5151813725 | 4585 | 4595 | 4595 | 4585 | 180 |
| 281 | 20231025 | 142400 | 5150987710 | 4600 | 4595 | 4600 | 4590 | 90 |
| 282 | 20231025 | 142300 | 5150573890 | 4580 | 4610 | 4610 | 4580 | 1590 |
| 283 | 20231025 | 142200 | 5143288660 | 4615 | 4615 | 4615 | 4615 | 307 |
| 284 | 20231025 | 142100 | 5141871855 | 4620 | 4610 | 4620 | 4610 | 299 |
| 285 | 20231025 | 142000 | 5140491770 | 4610 | 4620 | 4620 | 4610 | 671 |
| 286 | 20231025 | 141900 | 5137393460 | 4620 | 4615 | 4620 | 4615 | 680 |
| 287 | 20231025 | 141800 | 5134252110 | 4610 | 4610 | 4615 | 4610 | 21 |
| 288 | 20231025 | 141700 | 5134155270 | 4605 | 4600 | 4605 | 4600 | 35 |
| 289 | 20231025 | 141600 | 5133994260 | 4620 | 4610 | 4620 | 4610 | 13 |
| 290 | 20231025 | 141500 | 5133934275 | 4620 | 4595 | 4620 | 4595 | 133 |
| 291 | 20231025 | 141400 | 5133321740 | 4590 | 4625 | 4625 | 4590 | 881 |
| 292 | 20231025 | 141300 | 5129273905 | 4620 | 4600 | 4620 | 4600 | 43 |
| 293 | 20231025 | 141200 | 5129075930 | 4600 | 4600 | 4600 | 4600 | 150 |
| 294 | 20231025 | 141100 | 5128385930 | 4600 | 4620 | 4620 | 4600 | 974 |
| 295 | 20231025 | 141000 | 5123902305 | 4625 | 4625 | 4625 | 4625 | 102 |
| 296 | 20231025 | 140900 | 5123430555 | 4625 | 4630 | 4630 | 4625 | 1319 |
| 297 | 20231025 | 140800 | 5117327685 | 4630 | 4620 | 4630 | 4620 | 487 |
| 298 | 20231025 | 140700 | 5115076070 | 4615 | 4600 | 4615 | 4600 | 853 |
| 299 | 20231025 | 140600 | 5111146110 | 4600 | 4605 | 4605 | 4600 | 345 |
| 300 | 20231025 | 140500 | 5109557410 | 4605 | 4600 | 4605 | 4600 | 456 |
| 301 | 20231025 | 140400 | 5107459385 | 4600 | 4600 | 4600 | 4600 | 42 |
| 302 | 20231025 | 140300 | 5107266185 | 4600 | 4605 | 4605 | 4600 | 583 |
| 303 | 20231025 | 140200 | 5104581665 | 4610 | 4605 | 4610 | 4605 | 87 |
| 304 | 20231025 | 140100 | 5104180645 | 4605 | 4610 | 4610 | 4605 | 161 |
| 305 | 20231025 | 140000 | 5103438640 | 4615 | 4610 | 4615 | 4610 | 10 |
| 306 | 20231025 | 135900 | 5103392535 | 4615 | 4615 | 4620 | 4615 | 270 |
| 307 | 20231025 | 135800 | 5102146475 | 4615 | 4600 | 4615 | 4600 | 708 |
| 308 | 20231025 | 135700 | 5098882935 | 4600 | 4600 | 4605 | 4595 | 796 |
| 309 | 20231025 | 135600 | 5095224330 | 4595 | 4585 | 4610 | 4585 | 2527 |
| 310 | 20231025 | 135500 | 5083599820 | 4590 | 4600 | 4600 | 4550 | 5618 |
| 311 | 20231025 | 135400 | 5057945570 | 4605 | 4610 | 4610 | 4605 | 570 |
| 312 | 20231025 | 135300 | 5055320195 | 4620 | 4610 | 4620 | 4605 | 620 |
| 313 | 20231025 | 135200 | 5052460940 | 4610 | 4620 | 4620 | 4610 | 80 |
| 314 | 20231025 | 135100 | 5052092110 | 4600 | 4615 | 4625 | 4580 | 4555 |
| 315 | 20231025 | 135000 | 5031159545 | 4615 | 4625 | 4625 | 4615 | 2659 |
| 316 | 20231025 | 134900 | 5018885215 | 4620 | 4640 | 4640 | 4620 | 1065 |
| 317 | 20231025 | 134800 | 5013957000 | 4635 | 4635 | 4645 | 4630 | 1437 |
| 318 | 20231025 | 134700 | 5007295045 | 4630 | 4650 | 4650 | 4625 | 1927 |
| 319 | 20231025 | 134600 | 4998357635 | 4650 | 4655 | 4655 | 4650 | 20 |
| 320 | 20231025 | 134500 | 4998264560 | 4655 | 4650 | 4655 | 4650 | 235 |
| 321 | 20231025 | 134400 | 4997170955 | 4650 | 4655 | 4655 | 4650 | 797 |
| 322 | 20231025 | 134300 | 4993464345 | 4655 | 4645 | 4655 | 4645 | 2670 |
| 323 | 20231025 | 134200 | 4981056305 | 4650 | 4655 | 4655 | 4645 | 411 |
| 324 | 20231025 | 134100 | 4979145055 | 4655 | 4645 | 4655 | 4640 | 1364 |
| 325 | 20231025 | 134000 | 4972801530 | 4650 | 4645 | 4650 | 4630 | 2152 |
| 326 | 20231025 | 133900 | 4962824185 | 4645 | 4650 | 4660 | 4645 | 587 |
| 327 | 20231025 | 133800 | 4960096420 | 4650 | 4660 | 4670 | 4645 | 1630 |
| 328 | 20231025 | 133700 | 4952502065 | 4660 | 4640 | 4660 | 4640 | 871 |
| 329 | 20231025 | 133600 | 4948455745 | 4645 | 4630 | 4645 | 4625 | 2695 |
| 330 | 20231025 | 133500 | 4935961670 | 4630 | 4660 | 4660 | 4605 | 4025 |
| 331 | 20231025 | 133400 | 4917344050 | 4660 | 4660 | 4660 | 4655 | 498 |
| 332 | 20231025 | 133300 | 4915025825 | 4660 | 4655 | 4670 | 4645 | 2764 |
| 333 | 20231025 | 133200 | 4902154425 | 4655 | 4650 | 4680 | 4650 | 3846 |
| 334 | 20231025 | 133100 | 4884232175 | 4645 | 4650 | 4675 | 4635 | 3881 |
| 335 | 20231025 | 133000 | 4866183950 | 4655 | 4625 | 4700 | 4605 | 16881 |
| 336 | 20231025 | 132900 | 4787557410 | 4635 | 4595 | 4635 | 4595 | 5619 |
| 337 | 20231025 | 132800 | 4761643315 | 4595 | 4570 | 4600 | 4570 | 3501 |
| 338 | 20231025 | 132700 | 4745557890 | 4575 | 4585 | 4600 | 4570 | 4657 |
| 339 | 20231025 | 132600 | 4724214335 | 4580 | 4585 | 4610 | 4580 | 4989 |
| 340 | 20231025 | 132500 | 4701265905 | 4580 | 4555 | 4585 | 4555 | 8254 |
| 341 | 20231025 | 132400 | 4663512435 | 4560 | 4540 | 4560 | 4530 | 2754 |
| 342 | 20231025 | 132300 | 4650986425 | 4540 | 4540 | 4545 | 4520 | 1673 |
| 343 | 20231025 | 132200 | 4643405195 | 4540 | 4540 | 4540 | 4520 | 4741 |
| 344 | 20231025 | 132100 | 4621934320 | 4540 | 4515 | 4545 | 4515 | 2059 |
| 345 | 20231025 | 132000 | 4612606905 | 4510 | 4505 | 4550 | 4505 | 8799 |
| 346 | 20231025 | 131900 | 4572836015 | 4505 | 4550 | 4555 | 4505 | 19123 |
| 347 | 20231025 | 131800 | 4486200520 | 4550 | 4560 | 4570 | 4545 | 4091 |
| 348 | 20231025 | 131700 | 4467575455 | 4560 | 4590 | 4590 | 4540 | 23564 |
| 349 | 20231025 | 131600 | 4360021405 | 4580 | 4655 | 4660 | 4580 | 53956 |
| 350 | 20231025 | 131500 | 4111338260 | 4660 | 4765 | 4880 | 4625 | 121171 |
| 351 | 20231025 | 131400 | 3535480355 | 4760 | 4760 | 4760 | 4760 | 6 |
| 352 | 20231025 | 131300 | 3535451795 | 4765 | 4765 | 4765 | 4760 | 1033 |
| 353 | 20231025 | 131200 | 3530529715 | 4780 | 4770 | 4780 | 4770 | 679 |
| 354 | 20231025 | 131100 | 3527290875 | 4765 | 4765 | 4765 | 4765 | 1164 |
| 355 | 20231025 | 131000 | 3521744415 | 4765 | 4765 | 4770 | 4760 | 1508 |
| 356 | 20231025 | 130900 | 3514558510 | 4765 | 4770 | 4770 | 4765 | 1741 |
| 357 | 20231025 | 130800 | 3506257600 | 4770 | 4770 | 4770 | 4770 | 697 |
| 358 | 20231025 | 130700 | 3502932910 | 4770 | 4770 | 4770 | 4770 | 433 |
| 359 | 20231025 | 130600 | 3500867500 | 4770 | 4785 | 4785 | 4770 | 1104 |
| 360 | 20231025 | 130500 | 3495601405 | 4780 | 4780 | 4780 | 4780 | 0 |
| 361 | 20231025 | 130400 | 3495601405 | 4780 | 4780 | 4780 | 4780 | 207 |
| 362 | 20231025 | 130300 | 3494611945 | 4770 | 4785 | 4785 | 4770 | 455 |
| 363 | 20231025 | 130200 | 3492435255 | 4775 | 4775 | 4775 | 4775 | 0 |
| 364 | 20231025 | 130100 | 3492435255 | 4775 | 4775 | 4775 | 4775 | 209 |
| 365 | 20231025 | 130000 | 3491437280 | 4770 | 4780 | 4780 | 4770 | 1239 |
| 366 | 20231025 | 125900 | 3485521130 | 4780 | 4790 | 4790 | 4780 | 523 |
| 367 | 20231025 | 125800 | 3483015970 | 4790 | 4780 | 4790 | 4780 | 87 |
| 368 | 20231025 | 125700 | 3482600090 | 4775 | 4785 | 4785 | 4775 | 1014 |
| 369 | 20231025 | 125600 | 3477748550 | 4775 | 4775 | 4775 | 4775 | 0 |
| 370 | 20231025 | 125500 | 3477748550 | 4775 | 4775 | 4775 | 4775 | 0 |
| 371 | 20231025 | 125400 | 3477748550 | 4775 | 4775 | 4775 | 4775 | 0 |
| 372 | 20231025 | 125300 | 3477748550 | 4775 | 4770 | 4775 | 4770 | 60 |
| 373 | 20231025 | 125200 | 3477462055 | 4765 | 4765 | 4765 | 4765 | 22 |
| 374 | 20231025 | 125100 | 3477357225 | 4765 | 4765 | 4765 | 4765 | 654 |
| 375 | 20231025 | 125000 | 3474240915 | 4770 | 4770 | 4770 | 4765 | 1721 |
| 376 | 20231025 | 124900 | 3466035075 | 4770 | 4775 | 4775 | 4770 | 663 |
| 377 | 20231025 | 124800 | 3462871625 | 4775 | 4775 | 4775 | 4775 | 100 |
| 378 | 20231025 | 124700 | 3462394125 | 4775 | 4775 | 4775 | 4775 | 294 |
| 379 | 20231025 | 124600 | 3460990275 | 4785 | 4785 | 4785 | 4785 | 0 |
| 380 | 20231025 | 124500 | 3460990275 | 4785 | 4785 | 4785 | 4785 | 0 |
| 381 | 20231025 | 124400 | 3460990275 | 4785 | 4775 | 4785 | 4775 | 494 |
| 382 | 20231025 | 124300 | 3458631325 | 4775 | 4775 | 4775 | 4775 | 151 |
| 383 | 20231025 | 124200 | 3457910300 | 4775 | 4775 | 4775 | 4775 | 100 |
| 384 | 20231025 | 124100 | 3457432800 | 4775 | 4775 | 4775 | 4775 | 1190 |
| 385 | 20231025 | 124000 | 3451750550 | 4775 | 4775 | 4775 | 4775 | 30 |
| 386 | 20231025 | 123900 | 3451607300 | 4775 | 4775 | 4775 | 4775 | 0 |
| 387 | 20231025 | 123800 | 3451607300 | 4775 | 4775 | 4775 | 4775 | 518 |
| 388 | 20231025 | 123700 | 3449133850 | 4775 | 4775 | 4775 | 4775 | 33 |
| 389 | 20231025 | 123600 | 3448976275 | 4775 | 4775 | 4775 | 4775 | 314 |
| 390 | 20231025 | 123500 | 3447476925 | 4775 | 4775 | 4775 | 4775 | 538 |
| 391 | 20231025 | 123400 | 3444907975 | 4775 | 4775 | 4775 | 4775 | 34 |
| 392 | 20231025 | 123300 | 3444745625 | 4775 | 4775 | 4775 | 4775 | 0 |
| 393 | 20231025 | 123200 | 3444745625 | 4775 | 4775 | 4775 | 4775 | 33 |
| 394 | 20231025 | 123100 | 3444588050 | 4790 | 4790 | 4790 | 4790 | 0 |
| 395 | 20231025 | 123000 | 3444588050 | 4790 | 4785 | 4790 | 4785 | 168 |
| 396 | 20231025 | 122900 | 3443783630 | 4790 | 4775 | 4790 | 4775 | 2186 |
| 397 | 20231025 | 122800 | 3433323440 | 4775 | 4775 | 4775 | 4775 | 923 |
| 398 | 20231025 | 122700 | 3428916115 | 4780 | 4775 | 4780 | 4775 | 260 |
| 399 | 20231025 | 122600 | 3427673815 | 4775 | 4775 | 4775 | 4775 | 1050 |
| 400 | 20231025 | 122500 | 3422660065 | 4775 | 4775 | 4775 | 4770 | 574 |
| 401 | 20231025 | 122400 | 3419919380 | 4770 | 4770 | 4770 | 4770 | 453 |
| 402 | 20231025 | 122300 | 3417758570 | 4770 | 4770 | 4770 | 4770 | 5 |
| 403 | 20231025 | 122200 | 3417734720 | 4770 | 4765 | 4770 | 4765 | 36 |
| 404 | 20231025 | 122100 | 3417563170 | 4765 | 4770 | 4770 | 4765 | 859 |
| 405 | 20231025 | 122000 | 3413468700 | 4775 | 4775 | 4775 | 4775 | 0 |
| 406 | 20231025 | 121900 | 3413468700 | 4775 | 4770 | 4775 | 4770 | 1373 |
| 407 | 20231025 | 121800 | 3406918490 | 4770 | 4770 | 4770 | 4770 | 0 |
| 408 | 20231025 | 121700 | 3406918490 | 4770 | 4765 | 4770 | 4765 | 408 |
| 409 | 20231025 | 121600 | 3404973770 | 4765 | 4765 | 4765 | 4765 | 0 |
| 410 | 20231025 | 121500 | 3404973770 | 4765 | 4765 | 4765 | 4765 | 1362 |
| 411 | 20231025 | 121400 | 3398483840 | 4765 | 4765 | 4765 | 4765 | 100 |
| 412 | 20231025 | 121300 | 3398007340 | 4770 | 4765 | 4770 | 4765 | 344 |
| 413 | 20231025 | 121200 | 3396368175 | 4765 | 4765 | 4765 | 4765 | 1487 |
| 414 | 20231025 | 121100 | 3389282620 | 4765 | 4765 | 4765 | 4765 | 0 |
| 415 | 20231025 | 121000 | 3389282620 | 4765 | 4765 | 4765 | 4765 | 39 |
| 416 | 20231025 | 120900 | 3389096785 | 4765 | 4770 | 4770 | 4765 | 35 |
| 417 | 20231025 | 120800 | 3388930005 | 4770 | 4770 | 4770 | 4770 | 169 |
| 418 | 20231025 | 120700 | 3388123875 | 4770 | 4775 | 4775 | 4770 | 300 |
| 419 | 20231025 | 120600 | 3386691875 | 4765 | 4765 | 4765 | 4765 | 863 |
| 420 | 20231025 | 120500 | 3382579680 | 4785 | 4785 | 4785 | 4785 | 0 |
| 421 | 20231025 | 120400 | 3382579680 | 4785 | 4765 | 4785 | 4765 | 31 |
| 422 | 20231025 | 120300 | 3382431945 | 4765 | 4765 | 4765 | 4765 | 121 |
| 423 | 20231025 | 120200 | 3381855380 | 4765 | 4765 | 4765 | 4765 | 35 |
| 424 | 20231025 | 120100 | 3381688605 | 4765 | 4765 | 4765 | 4765 | 0 |
| 425 | 20231025 | 120000 | 3381688605 | 4765 | 4765 | 4770 | 4765 | 307 |
| 426 | 20231025 | 115900 | 3380225740 | 4765 | 4770 | 4770 | 4765 | 33 |
| 427 | 20231025 | 115800 | 3380068490 | 4765 | 4770 | 4770 | 4765 | 798 |
| 428 | 20231025 | 115700 | 3376262785 | 4770 | 4765 | 4770 | 4765 | 1157 |
| 429 | 20231025 | 115600 | 3370748680 | 4765 | 4790 | 4790 | 4765 | 396 |
| 430 | 20231025 | 115500 | 3368858505 | 4790 | 4790 | 4790 | 4790 | 51 |
| 431 | 20231025 | 115400 | 3368614215 | 4790 | 4785 | 4790 | 4785 | 268 |
| 432 | 20231025 | 115300 | 3367331830 | 4785 | 4785 | 4785 | 4785 | 1316 |
| 433 | 20231025 | 115200 | 3361034770 | 4795 | 4795 | 4795 | 4795 | 212 |
| 434 | 20231025 | 115100 | 3360018230 | 4785 | 4780 | 4785 | 4780 | 410 |
| 435 | 20231025 | 115000 | 3358056385 | 4765 | 4765 | 4765 | 4765 | 34 |
| 436 | 20231025 | 114900 | 3357894375 | 4780 | 4780 | 4780 | 4780 | 0 |
| 437 | 20231025 | 114800 | 3357894375 | 4780 | 4765 | 4780 | 4765 | 878 |
| 438 | 20231025 | 114700 | 3353708455 | 4765 | 4765 | 4765 | 4765 | 64 |
| 439 | 20231025 | 114600 | 3353403495 | 4765 | 4765 | 4765 | 4765 | 1 |
| 440 | 20231025 | 114500 | 3353398730 | 4765 | 4770 | 4770 | 4765 | 206 |
| 441 | 20231025 | 114400 | 3352417130 | 4780 | 4790 | 4790 | 4780 | 1187 |
| 442 | 20231025 | 114300 | 3346743260 | 4780 | 4770 | 4780 | 4765 | 9914 |
| 443 | 20231025 | 114200 | 3299416370 | 4785 | 4785 | 4785 | 4785 | 769 |
| 444 | 20231025 | 114100 | 3295736705 | 4785 | 4770 | 4785 | 4770 | 97 |
| 445 | 20231025 | 114000 | 3295274000 | 4765 | 4770 | 4770 | 4765 | 1233 |
| 446 | 20231025 | 113900 | 3289395255 | 4770 | 4770 | 4770 | 4770 | 204 |
| 447 | 20231025 | 113800 | 3288422175 | 4790 | 4765 | 4790 | 4765 | 16 |
| 448 | 20231025 | 113700 | 3288345910 | 4765 | 4785 | 4785 | 4765 | 92 |
| 449 | 20231025 | 113600 | 3287906750 | 4790 | 4795 | 4795 | 4790 | 105 |
| 450 | 20231025 | 113500 | 3287403300 | 4795 | 4795 | 4805 | 4795 | 80 |
| 451 | 20231025 | 113400 | 3287019335 | 4790 | 4785 | 4790 | 4785 | 115 |
| 452 | 20231025 | 113300 | 3286468880 | 4785 | 4785 | 4785 | 4785 | 0 |
| 453 | 20231025 | 113200 | 3286468880 | 4785 | 4765 | 4785 | 4765 | 2046 |
| 454 | 20231025 | 113100 | 3276700690 | 4740 | 4760 | 4760 | 4740 | 1053 |
| 455 | 20231025 | 113000 | 3271704650 | 4760 | 4765 | 4765 | 4760 | 16 |
| 456 | 20231025 | 112900 | 3271628440 | 4760 | 4760 | 4760 | 4760 | 460 |
| 457 | 20231025 | 112800 | 3269438840 | 4755 | 4755 | 4755 | 4750 | 406 |
| 458 | 20231025 | 112700 | 3267510150 | 4760 | 4770 | 4770 | 4760 | 986 |
| 459 | 20231025 | 112600 | 3262816670 | 4770 | 4770 | 4770 | 4770 | 97 |
| 460 | 20231025 | 112500 | 3262353980 | 4760 | 4755 | 4760 | 4755 | 8 |
| 461 | 20231025 | 112400 | 3262315935 | 4755 | 4755 | 4755 | 4755 | 34 |
| 462 | 20231025 | 112300 | 3262154265 | 4755 | 4755 | 4755 | 4750 | 343 |
| 463 | 20231025 | 112200 | 3260524845 | 4740 | 4755 | 4755 | 4740 | 210 |
| 464 | 20231025 | 112100 | 3259529010 | 4740 | 4760 | 4765 | 4740 | 2109 |
| 465 | 20231025 | 112000 | 3249512990 | 4760 | 4780 | 4780 | 4760 | 6805 |
| 466 | 20231025 | 111900 | 3217024835 | 4780 | 4780 | 4780 | 4780 | 252 |
| 467 | 20231025 | 111800 | 3215820275 | 4780 | 4780 | 4780 | 4780 | 93 |
| 468 | 20231025 | 111700 | 3215375735 | 4780 | 4780 | 4780 | 4780 | 43 |
| 469 | 20231025 | 111600 | 3215170195 | 4785 | 4770 | 4785 | 4770 | 61 |
| 470 | 20231025 | 111500 | 3214878900 | 4775 | 4775 | 4775 | 4775 | 30 |
| 471 | 20231025 | 111400 | 3214735650 | 4780 | 4780 | 4780 | 4780 | 1 |
| 472 | 20231025 | 111300 | 3214730870 | 4780 | 4775 | 4780 | 4775 | 94 |
| 473 | 20231025 | 111200 | 3214281985 | 4775 | 4785 | 4785 | 4770 | 868 |
| 474 | 20231025 | 111100 | 3210137390 | 4790 | 4795 | 4795 | 4780 | 80 |
| 475 | 20231025 | 111000 | 3209753850 | 4800 | 4805 | 4805 | 4800 | 897 |
| 476 | 20231025 | 110900 | 3205445450 | 4805 | 4820 | 4820 | 4805 | 584 |
| 477 | 20231025 | 110800 | 3202635420 | 4825 | 4815 | 4825 | 4815 | 88 |
| 478 | 20231025 | 110700 | 3202210920 | 4810 | 4810 | 4825 | 4810 | 650 |
| 479 | 20231025 | 110600 | 3199083495 | 4810 | 4810 | 4820 | 4805 | 628 |
| 480 | 20231025 | 110500 | 3196057850 | 4805 | 4815 | 4815 | 4805 | 609 |
| 481 | 20231025 | 110400 | 3193129710 | 4815 | 4825 | 4830 | 4795 | 3153 |
| 482 | 20231025 | 110300 | 3177953640 | 4830 | 4840 | 4850 | 4830 | 5765 |
| 483 | 20231025 | 110200 | 3150029380 | 4845 | 4790 | 4850 | 4790 | 8196 |
| 484 | 20231025 | 110100 | 3110590635 | 4785 | 4775 | 4785 | 4775 | 576 |
| 485 | 20231025 | 110000 | 3107836280 | 4770 | 4770 | 4770 | 4765 | 2025 |
| 486 | 20231025 | 105900 | 3098181135 | 4770 | 4770 | 4770 | 4770 | 543 |
| 487 | 20231025 | 105800 | 3095591025 | 4765 | 4760 | 4770 | 4760 | 577 |
| 488 | 20231025 | 105700 | 3092841110 | 4755 | 4755 | 4755 | 4755 | 86 |
| 489 | 20231025 | 105600 | 3092432180 | 4755 | 4755 | 4755 | 4755 | 544 |
| 490 | 20231025 | 105500 | 3089845460 | 4755 | 4760 | 4760 | 4755 | 3 |
| 491 | 20231025 | 105400 | 3089831190 | 4755 | 4750 | 4760 | 4750 | 272 |
| 492 | 20231025 | 105300 | 3088537080 | 4750 | 4740 | 4750 | 4740 | 483 |
| 493 | 20231025 | 105200 | 3086244150 | 4740 | 4750 | 4750 | 4740 | 2661 |
| 494 | 20231025 | 105100 | 3073624100 | 4745 | 4750 | 4750 | 4745 | 130 |
| 495 | 20231025 | 105000 | 3073006790 | 4750 | 4760 | 4760 | 4750 | 326 |
| 496 | 20231025 | 104900 | 3071457825 | 4755 | 4755 | 4755 | 4755 | 894 |
| 497 | 20231025 | 104800 | 3067206855 | 4745 | 4750 | 4750 | 4745 | 159 |
| 498 | 20231025 | 104700 | 3066452150 | 4745 | 4750 | 4750 | 4745 | 583 |
| 499 | 20231025 | 104600 | 3063683665 | 4750 | 4775 | 4775 | 4750 | 1665 |
| 500 | 20231025 | 104500 | 3055767185 | 4775 | 4765 | 4775 | 4765 | 413 |
| 501 | 20231025 | 104400 | 3053799220 | 4775 | 4765 | 4775 | 4765 | 52 |
| 502 | 20231025 | 104300 | 3053551070 | 4760 | 4765 | 4765 | 4760 | 690 |
| 503 | 20231025 | 104200 | 3050263970 | 4765 | 4765 | 4765 | 4765 | 1 |
| 504 | 20231025 | 104100 | 3050259205 | 4760 | 4770 | 4770 | 4760 | 58 |
| 505 | 20231025 | 104000 | 3049982645 | 4760 | 4765 | 4765 | 4760 | 4667 |
| 506 | 20231025 | 103900 | 3027763295 | 4765 | 4765 | 4765 | 4765 | 3 |
| 507 | 20231025 | 103800 | 3027749000 | 4765 | 4780 | 4780 | 4765 | 953 |
| 508 | 20231025 | 103700 | 3023193945 | 4780 | 4765 | 4780 | 4760 | 1670 |
| 509 | 20231025 | 103600 | 3015230320 | 4755 | 4750 | 4755 | 4750 | 699 |
| 510 | 20231025 | 103500 | 3011909900 | 4755 | 4760 | 4760 | 4750 | 2154 |
| 511 | 20231025 | 103400 | 3001664725 | 4775 | 4765 | 4775 | 4760 | 584 |
| 512 | 20231025 | 103300 | 2998884040 | 4755 | 4785 | 4785 | 4755 | 1104 |
| 513 | 20231025 | 103200 | 2993628865 | 4760 | 4760 | 4760 | 4760 | 2805 |
| 514 | 20231025 | 103100 | 2980277065 | 4755 | 4760 | 4760 | 4745 | 1582 |
| 515 | 20231025 | 103000 | 2972757995 | 4765 | 4790 | 4795 | 4765 | 3375 |
| 516 | 20231025 | 102900 | 2956639900 | 4790 | 4800 | 4805 | 4785 | 723 |
| 517 | 20231025 | 102800 | 2953174140 | 4800 | 4800 | 4800 | 4795 | 945 |
| 518 | 20231025 | 102700 | 2948642795 | 4800 | 4795 | 4810 | 4785 | 1201 |
| 519 | 20231025 | 102600 | 2942888145 | 4800 | 4835 | 4855 | 4800 | 769 |
| 520 | 20231025 | 102500 | 2939184775 | 4840 | 4800 | 4850 | 4800 | 3341 |
| 521 | 20231025 | 102400 | 2923061985 | 4800 | 4810 | 4810 | 4790 | 1569 |
| 522 | 20231025 | 102300 | 2915534400 | 4825 | 4835 | 4835 | 4790 | 8641 |
| 523 | 20231025 | 102200 | 2873961030 | 4850 | 4845 | 4855 | 4830 | 2451 |
| 524 | 20231025 | 102100 | 2862101880 | 4840 | 4850 | 4860 | 4840 | 1554 |
| 525 | 20231025 | 102000 | 2854572070 | 4845 | 4845 | 4845 | 4845 | 231 |
| 526 | 20231025 | 101900 | 2853452875 | 4845 | 4845 | 4850 | 4845 | 2559 |
| 527 | 20231025 | 101800 | 2841047995 | 4850 | 4855 | 4870 | 4850 | 4311 |
| 528 | 20231025 | 101700 | 2820091590 | 4860 | 4835 | 4860 | 4835 | 7829 |
| 529 | 20231025 | 101600 | 2782172850 | 4840 | 4835 | 4840 | 4830 | 1517 |
| 530 | 20231025 | 101500 | 2774834385 | 4830 | 4835 | 4840 | 4830 | 2922 |
| 531 | 20231025 | 101400 | 2760702270 | 4810 | 4840 | 4845 | 4810 | 8520 |
| 532 | 20231025 | 101300 | 2719472815 | 4840 | 4840 | 4840 | 4815 | 5109 |
| 533 | 20231025 | 101200 | 2694808775 | 4840 | 4840 | 4840 | 4840 | 239 |
| 534 | 20231025 | 101100 | 2693652015 | 4845 | 4805 | 4845 | 4800 | 12267 |
| 535 | 20231025 | 101000 | 2634570100 | 4805 | 4850 | 4855 | 4805 | 10034 |
| 536 | 20231025 | 100900 | 2586110060 | 4855 | 4845 | 4870 | 4830 | 3159 |
| 537 | 20231025 | 100800 | 2570808750 | 4870 | 4870 | 4870 | 4830 | 12134 |
| 538 | 20231025 | 100700 | 2511926880 | 4870 | 4800 | 4910 | 4800 | 41988 |
| 539 | 20231025 | 100600 | 2307983075 | 4800 | 4740 | 4800 | 4730 | 25871 |
| 540 | 20231025 | 100500 | 2184748065 | 4740 | 4740 | 4750 | 4740 | 3151 |
| 541 | 20231025 | 100400 | 2169812275 | 4750 | 4760 | 4760 | 4745 | 3131 |
| 542 | 20231025 | 100300 | 2154943465 | 4760 | 4735 | 4760 | 4735 | 8098 |
| 543 | 20231025 | 100200 | 2116456705 | 4735 | 4745 | 4750 | 4735 | 6211 |
| 544 | 20231025 | 100100 | 2087001505 | 4745 | 4755 | 4755 | 4745 | 2324 |
| 545 | 20231025 | 100000 | 2075960555 | 4750 | 4750 | 4770 | 4745 | 836 |
| 546 | 20231025 | 095900 | 2071991775 | 4775 | 4745 | 4775 | 4745 | 1951 |
| 547 | 20231025 | 095800 | 2062705465 | 4750 | 4755 | 4780 | 4740 | 5399 |
| 548 | 20231025 | 095700 | 2037061670 | 4755 | 4750 | 4790 | 4750 | 3804 |
| 549 | 20231025 | 095600 | 2018880370 | 4755 | 4740 | 4755 | 4735 | 5419 |
| 550 | 20231025 | 095500 | 1993190600 | 4740 | 4750 | 4755 | 4740 | 6925 |
| 551 | 20231025 | 095400 | 1960338305 | 4750 | 4755 | 4755 | 4745 | 3108 |
| 552 | 20231025 | 095300 | 1945576530 | 4755 | 4770 | 4770 | 4755 | 5116 |
| 553 | 20231025 | 095200 | 1921208840 | 4765 | 4780 | 4780 | 4765 | 3002 |
| 554 | 20231025 | 095100 | 1906890435 | 4785 | 4745 | 4790 | 4725 | 23811 |
| 555 | 20231025 | 095000 | 1793807850 | 4745 | 4775 | 4775 | 4730 | 18146 |
| 556 | 20231025 | 094900 | 1707703150 | 4775 | 4760 | 4805 | 4750 | 17023 |
| 557 | 20231025 | 094800 | 1626488495 | 4760 | 4830 | 4845 | 4750 | 33271 |
| 558 | 20231025 | 094700 | 1467255845 | 4845 | 4950 | 4950 | 4810 | 38246 |
| 559 | 20231025 | 094600 | 1280862640 | 4950 | 4920 | 5000 | 4765 | 100305 |
| 560 | 20231025 | 094500 | 788276920 | 4920 | 4715 | 4930 | 4705 | 48903 |
| 561 | 20231025 | 094400 | 553780425 | 4715 | 4765 | 4775 | 4660 | 28264 |
| 562 | 20231025 | 094300 | 420321870 | 4770 | 4635 | 4780 | 4635 | 54540 |
| 563 | 20231025 | 094200 | 163344805 | 4640 | 4640 | 4640 | 4640 | 0 |
| 564 | 20231025 | 094100 | 163344805 | 4640 | 4625 | 4640 | 4625 | 1105 |
| 565 | 20231025 | 094000 | 158218930 | 4625 | 4625 | 4625 | 4625 | 120 |
| 566 | 20231025 | 093900 | 157663930 | 4625 | 4630 | 4630 | 4625 | 444 |
| 567 | 20231025 | 093800 | 155610180 | 4640 | 4640 | 4640 | 4640 | 2 |
| 568 | 20231025 | 093700 | 155600900 | 4645 | 4645 | 4645 | 4645 | 2 |
| 569 | 20231025 | 093600 | 155591610 | 4650 | 4640 | 4650 | 4640 | 58 |
| 570 | 20231025 | 093500 | 155322350 | 4645 | 4640 | 4645 | 4640 | 364 |
| 571 | 20231025 | 093400 | 153633365 | 4640 | 4640 | 4640 | 4640 | 30 |
| 572 | 20231025 | 093300 | 153494165 | 4640 | 4640 | 4640 | 4640 | 3 |
| 573 | 20231025 | 093200 | 153480245 | 4640 | 4645 | 4645 | 4640 | 21 |
| 574 | 20231025 | 093100 | 153382705 | 4645 | 4630 | 4645 | 4630 | 8 |
| 575 | 20231025 | 093000 | 153345650 | 4630 | 4630 | 4630 | 4630 | 0 |
| 576 | 20231025 | 092900 | 153345650 | 4630 | 4630 | 4630 | 4625 | 366 |
| 577 | 20231025 | 092800 | 151651080 | 4635 | 4645 | 4660 | 4635 | 1381 |
| 578 | 20231025 | 092700 | 145236400 | 4645 | 4660 | 4665 | 4645 | 1608 |
| 579 | 20231025 | 092600 | 137756290 | 4660 | 4660 | 4660 | 4660 | 33 |
| 580 | 20231025 | 092500 | 137602510 | 4665 | 4640 | 4665 | 4640 | 2597 |
| 581 | 20231025 | 092400 | 125521920 | 4640 | 4615 | 4640 | 4615 | 150 |
| 582 | 20231025 | 092300 | 124827920 | 4595 | 4595 | 4595 | 4595 | 1451 |
| 583 | 20231025 | 092200 | 118160575 | 4595 | 4595 | 4595 | 4595 | 417 |
| 584 | 20231025 | 092100 | 116244460 | 4595 | 4595 | 4610 | 4595 | 3271 |
| 585 | 20231025 | 092000 | 101198440 | 4595 | 4595 | 4595 | 4595 | 1017 |
| 586 | 20231025 | 091900 | 96525325 | 4595 | 4595 | 4595 | 4595 | 50 |
| 587 | 20231025 | 091800 | 96295575 | 4610 | 4610 | 4610 | 4610 | 0 |
| 588 | 20231025 | 091700 | 96295575 | 4610 | 4600 | 4610 | 4600 | 200 |
| 589 | 20231025 | 091600 | 95375075 | 4600 | 4605 | 4620 | 4600 | 1571 |
| 590 | 20231025 | 091500 | 88148070 | 4615 | 4600 | 4615 | 4595 | 1260 |
| 591 | 20231025 | 091400 | 82350115 | 4600 | 4620 | 4620 | 4600 | 161 |
| 592 | 20231025 | 091300 | 81609235 | 4630 | 4635 | 4635 | 4630 | 199 |
| 593 | 20231025 | 091200 | 80686930 | 4635 | 4640 | 4640 | 4635 | 170 |
| 594 | 20231025 | 091100 | 79898155 | 4655 | 4655 | 4655 | 4655 | 0 |
| 595 | 20231025 | 091000 | 79898155 | 4655 | 4660 | 4660 | 4655 | 1585 |
| 596 | 20231025 | 090900 | 72513275 | 4665 | 4655 | 4665 | 4655 | 2188 |
| 597 | 20231025 | 090800 | 62318095 | 4635 | 4635 | 4635 | 4635 | 125 |
| 598 | 20231025 | 090700 | 61738720 | 4635 | 4665 | 4665 | 4635 | 1014 |
| 599 | 20231025 | 090600 | 57016625 | 4660 | 4655 | 4680 | 4655 | 2936 |
| 600 | 20231025 | 090500 | 43323195 | 4670 | 4640 | 4670 | 4640 | 1458 |
| 601 | 20231025 | 090400 | 36537550 | 4640 | 4610 | 4640 | 4610 | 322 |
| 602 | 20231025 | 090300 | 35043580 | 4585 | 4650 | 4650 | 4585 | 2208 |
| 603 | 20231025 | 090200 | 24892735 | 4625 | 4640 | 4655 | 4625 | 2269 |
| 604 | 20231025 | 090100 | 14376160 | 4640 | 4605 | 4645 | 4605 | 913 |
| 605 | 20231025 | 090000 | 10149380 | 4620 | 4590 | 4620 | 4590 | 2209 |