29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 190300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 3 | 20231026 | 190200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20231026 | 190100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20231026 | 190000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20231026 | 185900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20231026 | 185800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20231026 | 185700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20231026 | 185600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20231026 | 185500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20231026 | 185400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20231026 | 185300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20231026 | 185200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20231026 | 185100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20231026 | 185000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20231026 | 184900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20231026 | 184800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20231026 | 184700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20231026 | 184600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20231026 | 184500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20231026 | 184400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20231026 | 184300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20231026 | 184200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20231026 | 184100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20231026 | 184000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20231026 | 183900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20231026 | 183800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20231026 | 183700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20231026 | 183600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20231026 | 183500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20231026 | 183400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20231026 | 183300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 33 | 20231026 | 183200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20231026 | 183100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20231026 | 183000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20231026 | 182900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20231026 | 182800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20231026 | 182700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20231026 | 182600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20231026 | 182500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20231026 | 182400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20231026 | 182300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20231026 | 182200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20231026 | 182100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20231026 | 182000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20231026 | 181900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20231026 | 181800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20231026 | 181700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20231026 | 181600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20231026 | 181500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20231026 | 181400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20231026 | 181300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20231026 | 181200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20231026 | 181100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20231026 | 181000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20231026 | 180900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20231026 | 180800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20231026 | 180700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20231026 | 180600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20231026 | 180500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20231026 | 180400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20231026 | 180300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 63 | 20231026 | 180200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20231026 | 180100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20231026 | 180000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20231026 | 175900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20231026 | 175800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20231026 | 175700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20231026 | 175600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20231026 | 175500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20231026 | 175400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20231026 | 175300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20231026 | 175200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20231026 | 175100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20231026 | 175000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20231026 | 174900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20231026 | 174800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20231026 | 174700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20231026 | 174600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20231026 | 174500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20231026 | 174400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20231026 | 174300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20231026 | 174200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20231026 | 174100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20231026 | 174000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20231026 | 173900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20231026 | 173800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20231026 | 173700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20231026 | 173600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20231026 | 173500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20231026 | 173400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20231026 | 173300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 93 | 20231026 | 173200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20231026 | 173100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20231026 | 173000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20231026 | 172900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20231026 | 172800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20231026 | 172700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20231026 | 172600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20231026 | 172500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20231026 | 172400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20231026 | 172300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20231026 | 172200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20231026 | 172100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20231026 | 172000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20231026 | 171900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20231026 | 171800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20231026 | 171700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20231026 | 171600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20231026 | 171500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20231026 | 171400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20231026 | 171300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20231026 | 171200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20231026 | 171100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20231026 | 171000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20231026 | 170900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20231026 | 170800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20231026 | 170700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20231026 | 170600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20231026 | 170500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20231026 | 170400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20231026 | 170300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 123 | 20231026 | 170200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20231026 | 170100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20231026 | 170000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20231026 | 165900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20231026 | 165800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20231026 | 165700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20231026 | 165600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20231026 | 165500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20231026 | 165400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20231026 | 165300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20231026 | 165200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20231026 | 165100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20231026 | 165000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20231026 | 164900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20231026 | 164800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20231026 | 164700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20231026 | 164600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20231026 | 164500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20231026 | 164400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20231026 | 164300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20231026 | 164200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20231026 | 164100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20231026 | 164000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20231026 | 163900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20231026 | 163800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20231026 | 163700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20231026 | 163600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20231026 | 163500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20231026 | 163400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20231026 | 163300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 153 | 20231026 | 163200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20231026 | 163100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20231026 | 163000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20231026 | 162900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20231026 | 162800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20231026 | 162700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20231026 | 162600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20231026 | 162500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20231026 | 162400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20231026 | 162300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20231026 | 162200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20231026 | 162100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20231026 | 162000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20231026 | 161900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20231026 | 161800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20231026 | 161700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20231026 | 161600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20231026 | 161500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20231026 | 161400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20231026 | 161300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20231026 | 161200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20231026 | 161100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20231026 | 161000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20231026 | 160900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20231026 | 160800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20231026 | 160700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20231026 | 160600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20231026 | 160500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20231026 | 160400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20231026 | 160300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 183 | 20231026 | 160200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20231026 | 160100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 185 | 20231026 | 160000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 186 | 20231026 | 155900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20231026 | 155800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20231026 | 155700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20231026 | 155600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20231026 | 155500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20231026 | 155400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20231026 | 155300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20231026 | 155200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20231026 | 155100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20231026 | 155000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 196 | 20231026 | 154900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 197 | 20231026 | 154800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 198 | 20231026 | 154700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 199 | 20231026 | 154600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 200 | 20231026 | 154500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 201 | 20231026 | 154400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 202 | 20231026 | 154300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 203 | 20231026 | 154200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 204 | 20231026 | 154100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 205 | 20231026 | 154000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 206 | 20231026 | 153900 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 207 | 20231026 | 153800 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 208 | 20231026 | 153700 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 209 | 20231026 | 153600 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 210 | 20231026 | 153500 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 211 | 20231026 | 153400 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 212 | 20231026 | 153300 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 213 | 20231026 | 153200 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 214 | 20231026 | 153100 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 0 |
| 215 | 20231026 | 153000 | 1484204190 | 4295 | 4295 | 4295 | 4295 | 5911 |
| 216 | 20231026 | 152900 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 217 | 20231026 | 152800 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 218 | 20231026 | 152700 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 219 | 20231026 | 152600 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 220 | 20231026 | 152500 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 221 | 20231026 | 152400 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 222 | 20231026 | 152300 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 223 | 20231026 | 152200 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 224 | 20231026 | 152100 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 225 | 20231026 | 152000 | 1458816445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 226 | 20231026 | 151900 | 1458816445 | 4300 | 4310 | 4320 | 4300 | 6596 |
| 227 | 20231026 | 151800 | 1430436260 | 4310 | 4310 | 4310 | 4310 | 137 |
| 228 | 20231026 | 151700 | 1429845790 | 4310 | 4315 | 4315 | 4310 | 150 |
| 229 | 20231026 | 151600 | 1429199250 | 4310 | 4310 | 4310 | 4310 | 22 |
| 230 | 20231026 | 151500 | 1429104430 | 4315 | 4320 | 4320 | 4310 | 1568 |
| 231 | 20231026 | 151400 | 1422340245 | 4320 | 4320 | 4320 | 4310 | 7404 |
| 232 | 20231026 | 151300 | 1390413055 | 4320 | 4330 | 4330 | 4320 | 1647 |
| 233 | 20231026 | 151200 | 1383297715 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20231026 | 151100 | 1383297715 | 4320 | 4330 | 4330 | 4320 | 203 |
| 235 | 20231026 | 151000 | 1382420645 | 4320 | 4330 | 4330 | 4320 | 59 |
| 236 | 20231026 | 150900 | 1382165430 | 4325 | 4325 | 4325 | 4325 | 33 |
| 237 | 20231026 | 150800 | 1382022705 | 4320 | 4320 | 4325 | 4320 | 205 |
| 238 | 20231026 | 150700 | 1381137005 | 4330 | 4330 | 4330 | 4325 | 180 |
| 239 | 20231026 | 150600 | 1380357685 | 4330 | 4330 | 4330 | 4325 | 81 |
| 240 | 20231026 | 150500 | 1380007055 | 4330 | 4330 | 4330 | 4330 | 354 |
| 241 | 20231026 | 150400 | 1378474235 | 4330 | 4330 | 4330 | 4330 | 135 |
| 242 | 20231026 | 150300 | 1377889685 | 4330 | 4325 | 4330 | 4325 | 116 |
| 243 | 20231026 | 150200 | 1377387900 | 4325 | 4330 | 4330 | 4325 | 10 |
| 244 | 20231026 | 150100 | 1377344630 | 4325 | 4325 | 4325 | 4325 | 9 |
| 245 | 20231026 | 150000 | 1377305705 | 4330 | 4330 | 4330 | 4325 | 126 |
| 246 | 20231026 | 145900 | 1376760675 | 4335 | 4330 | 4335 | 4330 | 10 |
| 247 | 20231026 | 145800 | 1376717350 | 4325 | 4325 | 4325 | 4325 | 640 |
| 248 | 20231026 | 145700 | 1373949350 | 4330 | 4335 | 4335 | 4330 | 47 |
| 249 | 20231026 | 145600 | 1373745785 | 4335 | 4330 | 4335 | 4330 | 2 |
| 250 | 20231026 | 145500 | 1373737120 | 4330 | 4330 | 4330 | 4330 | 25 |
| 251 | 20231026 | 145400 | 1373628870 | 4325 | 4320 | 4325 | 4315 | 1723 |
| 252 | 20231026 | 145300 | 1366185665 | 4320 | 4310 | 4320 | 4310 | 1428 |
| 253 | 20231026 | 145200 | 1360022795 | 4315 | 4315 | 4315 | 4310 | 182 |
| 254 | 20231026 | 145100 | 1359238340 | 4315 | 4315 | 4315 | 4315 | 23 |
| 255 | 20231026 | 145000 | 1359139095 | 4315 | 4315 | 4315 | 4315 | 11 |
| 256 | 20231026 | 144900 | 1359091630 | 4310 | 4310 | 4310 | 4310 | 105 |
| 257 | 20231026 | 144800 | 1358639080 | 4305 | 4305 | 4305 | 4305 | 50 |
| 258 | 20231026 | 144700 | 1358423830 | 4315 | 4305 | 4315 | 4300 | 2611 |
| 259 | 20231026 | 144600 | 1347169445 | 4300 | 4305 | 4305 | 4210 | 14727 |
| 260 | 20231026 | 144500 | 1284528720 | 4305 | 4305 | 4305 | 4305 | 5 |
| 261 | 20231026 | 144400 | 1284507195 | 4310 | 4310 | 4310 | 4310 | 0 |
| 262 | 20231026 | 144300 | 1284507195 | 4310 | 4310 | 4310 | 4310 | 400 |
| 263 | 20231026 | 144200 | 1282783195 | 4310 | 4310 | 4310 | 4310 | 1 |
| 264 | 20231026 | 144100 | 1282778885 | 4305 | 4300 | 4305 | 4290 | 211 |
| 265 | 20231026 | 144000 | 1281872990 | 4300 | 4305 | 4305 | 4300 | 128 |
| 266 | 20231026 | 143900 | 1281322565 | 4300 | 4305 | 4305 | 4300 | 106 |
| 267 | 20231026 | 143800 | 1280866515 | 4305 | 4300 | 4305 | 4295 | 968 |
| 268 | 20231026 | 143700 | 1276704320 | 4290 | 4295 | 4300 | 4290 | 1267 |
| 269 | 20231026 | 143600 | 1271256675 | 4265 | 4290 | 4295 | 4265 | 6822 |
| 270 | 20231026 | 143500 | 1242130385 | 4290 | 4290 | 4290 | 4290 | 53 |
| 271 | 20231026 | 143400 | 1241903015 | 4295 | 4290 | 4295 | 4290 | 2564 |
| 272 | 20231026 | 143300 | 1230903400 | 4280 | 4270 | 4285 | 4270 | 7516 |
| 273 | 20231026 | 143200 | 1198731520 | 4275 | 4275 | 4280 | 4275 | 275 |
| 274 | 20231026 | 143100 | 1197555890 | 4275 | 4275 | 4280 | 4270 | 225 |
| 275 | 20231026 | 143000 | 1196594085 | 4275 | 4275 | 4275 | 4275 | 260 |
| 276 | 20231026 | 142900 | 1195482585 | 4270 | 4275 | 4275 | 4265 | 4168 |
| 277 | 20231026 | 142800 | 1177687685 | 4270 | 4280 | 4285 | 4270 | 1171 |
| 278 | 20231026 | 142700 | 1172676560 | 4280 | 4290 | 4295 | 4250 | 10357 |
| 279 | 20231026 | 142600 | 1128484500 | 4285 | 4295 | 4295 | 4285 | 587 |
| 280 | 20231026 | 142500 | 1125966145 | 4295 | 4300 | 4300 | 4295 | 313 |
| 281 | 20231026 | 142400 | 1124621760 | 4300 | 4305 | 4305 | 4300 | 708 |
| 282 | 20231026 | 142300 | 1121576580 | 4305 | 4310 | 4310 | 4305 | 21 |
| 283 | 20231026 | 142200 | 1121486170 | 4325 | 4310 | 4325 | 4310 | 350 |
| 284 | 20231026 | 142100 | 1119973170 | 4300 | 4300 | 4300 | 4300 | 0 |
| 285 | 20231026 | 142000 | 1119973170 | 4300 | 4305 | 4305 | 4300 | 99 |
| 286 | 20231026 | 141900 | 1119547445 | 4300 | 4300 | 4300 | 4300 | 0 |
| 287 | 20231026 | 141800 | 1119547445 | 4300 | 4315 | 4315 | 4300 | 1050 |
| 288 | 20231026 | 141700 | 1115029115 | 4305 | 4335 | 4335 | 4305 | 502 |
| 289 | 20231026 | 141600 | 1112865790 | 4335 | 4310 | 4335 | 4310 | 1659 |
| 290 | 20231026 | 141500 | 1105689155 | 4300 | 4320 | 4320 | 4300 | 2206 |
| 291 | 20231026 | 141400 | 1096190020 | 4315 | 4330 | 4330 | 4315 | 225 |
| 292 | 20231026 | 141300 | 1095218275 | 4330 | 4330 | 4330 | 4325 | 2225 |
| 293 | 20231026 | 141200 | 1085594645 | 4325 | 4330 | 4330 | 4325 | 1581 |
| 294 | 20231026 | 141100 | 1078754915 | 4325 | 4320 | 4325 | 4320 | 94 |
| 295 | 20231026 | 141000 | 1078348810 | 4320 | 4310 | 4320 | 4310 | 765 |
| 296 | 20231026 | 140900 | 1075049395 | 4310 | 4310 | 4310 | 4305 | 2398 |
| 297 | 20231026 | 140800 | 1064714265 | 4310 | 4305 | 4310 | 4305 | 2551 |
| 298 | 20231026 | 140700 | 1053730500 | 4310 | 4310 | 4310 | 4310 | 35 |
| 299 | 20231026 | 140600 | 1053579650 | 4310 | 4310 | 4310 | 4310 | 1 |
| 300 | 20231026 | 140500 | 1053575340 | 4310 | 4305 | 4310 | 4305 | 155 |
| 301 | 20231026 | 140400 | 1052908005 | 4310 | 4305 | 4310 | 4305 | 205 |
| 302 | 20231026 | 140300 | 1052024480 | 4310 | 4310 | 4310 | 4310 | 270 |
| 303 | 20231026 | 140200 | 1050860780 | 4310 | 4315 | 4315 | 4310 | 275 |
| 304 | 20231026 | 140100 | 1049675005 | 4315 | 4315 | 4315 | 4315 | 8 |
| 305 | 20231026 | 140000 | 1049640485 | 4305 | 4305 | 4305 | 4305 | 0 |
| 306 | 20231026 | 135900 | 1049640485 | 4305 | 4310 | 4315 | 4305 | 585 |
| 307 | 20231026 | 135800 | 1047119145 | 4310 | 4310 | 4310 | 4310 | 848 |
| 308 | 20231026 | 135700 | 1043464265 | 4305 | 4305 | 4305 | 4305 | 0 |
| 309 | 20231026 | 135600 | 1043464265 | 4305 | 4305 | 4310 | 4305 | 4270 |
| 310 | 20231026 | 135500 | 1025081895 | 4305 | 4305 | 4305 | 4305 | 10 |
| 311 | 20231026 | 135400 | 1025038845 | 4300 | 4300 | 4305 | 4300 | 2581 |
| 312 | 20231026 | 135300 | 1013935890 | 4305 | 4305 | 4305 | 4305 | 254 |
| 313 | 20231026 | 135200 | 1012842420 | 4305 | 4315 | 4315 | 4305 | 6901 |
| 314 | 20231026 | 135100 | 983122105 | 4315 | 4320 | 4320 | 4315 | 19 |
| 315 | 20231026 | 135000 | 983040100 | 4315 | 4320 | 4320 | 4315 | 185 |
| 316 | 20231026 | 134900 | 982241805 | 4320 | 4320 | 4320 | 4320 | 9 |
| 317 | 20231026 | 134800 | 982202925 | 4320 | 4320 | 4320 | 4320 | 11 |
| 318 | 20231026 | 134700 | 982155405 | 4315 | 4320 | 4320 | 4315 | 1012 |
| 319 | 20231026 | 134600 | 977788455 | 4325 | 4320 | 4325 | 4320 | 11 |
| 320 | 20231026 | 134500 | 977740915 | 4320 | 4325 | 4325 | 4320 | 14 |
| 321 | 20231026 | 134400 | 977680400 | 4315 | 4315 | 4315 | 4315 | 123 |
| 322 | 20231026 | 134300 | 977149655 | 4320 | 4315 | 4320 | 4315 | 40 |
| 323 | 20231026 | 134200 | 976976955 | 4315 | 4315 | 4315 | 4310 | 1358 |
| 324 | 20231026 | 134100 | 971117190 | 4320 | 4320 | 4320 | 4320 | 64 |
| 325 | 20231026 | 134000 | 970840710 | 4320 | 4320 | 4320 | 4320 | 50 |
| 326 | 20231026 | 133900 | 970624710 | 4320 | 4325 | 4325 | 4315 | 1123 |
| 327 | 20231026 | 133800 | 965773345 | 4325 | 4325 | 4325 | 4325 | 50 |
| 328 | 20231026 | 133700 | 965557095 | 4325 | 4325 | 4325 | 4325 | 9 |
| 329 | 20231026 | 133600 | 965518170 | 4330 | 4330 | 4330 | 4330 | 4 |
| 330 | 20231026 | 133500 | 965500850 | 4330 | 4330 | 4330 | 4330 | 7 |
| 331 | 20231026 | 133400 | 965470540 | 4325 | 4325 | 4325 | 4325 | 25 |
| 332 | 20231026 | 133300 | 965362415 | 4325 | 4320 | 4325 | 4320 | 66 |
| 333 | 20231026 | 133200 | 965077195 | 4325 | 4325 | 4325 | 4325 | 14 |
| 334 | 20231026 | 133100 | 965016645 | 4325 | 4330 | 4330 | 4325 | 15 |
| 335 | 20231026 | 133000 | 964951765 | 4325 | 4320 | 4330 | 4320 | 290 |
| 336 | 20231026 | 132900 | 963697980 | 4320 | 4325 | 4325 | 4320 | 152 |
| 337 | 20231026 | 132800 | 963041285 | 4325 | 4320 | 4325 | 4320 | 332 |
| 338 | 20231026 | 132700 | 961606785 | 4325 | 4325 | 4325 | 4325 | 4 |
| 339 | 20231026 | 132600 | 961589485 | 4320 | 4325 | 4325 | 4320 | 323 |
| 340 | 20231026 | 132500 | 960193830 | 4325 | 4325 | 4325 | 4320 | 1042 |
| 341 | 20231026 | 132400 | 955692350 | 4340 | 4340 | 4340 | 4340 | 0 |
| 342 | 20231026 | 132300 | 955692350 | 4340 | 4325 | 4340 | 4325 | 121 |
| 343 | 20231026 | 132200 | 955168845 | 4320 | 4325 | 4325 | 4320 | 15 |
| 344 | 20231026 | 132100 | 955103975 | 4320 | 4340 | 4340 | 4320 | 1599 |
| 345 | 20231026 | 132000 | 948193670 | 4330 | 4330 | 4330 | 4330 | 85 |
| 346 | 20231026 | 131900 | 947825620 | 4340 | 4335 | 4340 | 4330 | 34 |
| 347 | 20231026 | 131800 | 947678135 | 4330 | 4330 | 4330 | 4330 | 52 |
| 348 | 20231026 | 131700 | 947452975 | 4335 | 4335 | 4335 | 4335 | 4 |
| 349 | 20231026 | 131600 | 947435635 | 4335 | 4335 | 4335 | 4335 | 23 |
| 350 | 20231026 | 131500 | 947335930 | 4335 | 4335 | 4335 | 4335 | 546 |
| 351 | 20231026 | 131400 | 944969020 | 4340 | 4340 | 4340 | 4340 | 0 |
| 352 | 20231026 | 131300 | 944969020 | 4340 | 4340 | 4340 | 4340 | 10 |
| 353 | 20231026 | 131200 | 944925620 | 4340 | 4340 | 4340 | 4340 | 4 |
| 354 | 20231026 | 131100 | 944908260 | 4335 | 4335 | 4335 | 4335 | 0 |
| 355 | 20231026 | 131000 | 944908260 | 4335 | 4340 | 4340 | 4335 | 9 |
| 356 | 20231026 | 130900 | 944869225 | 4335 | 4335 | 4335 | 4335 | 3 |
| 357 | 20231026 | 130800 | 944856220 | 4335 | 4335 | 4335 | 4330 | 125 |
| 358 | 20231026 | 130700 | 944314915 | 4330 | 4340 | 4340 | 4330 | 488 |
| 359 | 20231026 | 130600 | 942200420 | 4340 | 4335 | 4340 | 4335 | 13 |
| 360 | 20231026 | 130500 | 942144025 | 4340 | 4350 | 4350 | 4340 | 75 |
| 361 | 20231026 | 130400 | 941818315 | 4345 | 4345 | 4345 | 4345 | 49 |
| 362 | 20231026 | 130300 | 941605410 | 4345 | 4345 | 4345 | 4345 | 10 |
| 363 | 20231026 | 130200 | 941561960 | 4340 | 4345 | 4345 | 4340 | 92 |
| 364 | 20231026 | 130100 | 941162550 | 4345 | 4345 | 4345 | 4345 | 0 |
| 365 | 20231026 | 130000 | 941162550 | 4345 | 4345 | 4345 | 4345 | 1004 |
| 366 | 20231026 | 125900 | 936800170 | 4345 | 4340 | 4345 | 4340 | 12 |
| 367 | 20231026 | 125800 | 936748055 | 4345 | 4340 | 4345 | 4340 | 68 |
| 368 | 20231026 | 125700 | 936452615 | 4340 | 4340 | 4340 | 4340 | 1 |
| 369 | 20231026 | 125600 | 936448275 | 4340 | 4340 | 4340 | 4340 | 30 |
| 370 | 20231026 | 125500 | 936318075 | 4340 | 4340 | 4340 | 4340 | 4 |
| 371 | 20231026 | 125400 | 936300715 | 4340 | 4340 | 4340 | 4340 | 0 |
| 372 | 20231026 | 125300 | 936300715 | 4340 | 4340 | 4345 | 4340 | 273 |
| 373 | 20231026 | 125200 | 935115545 | 4340 | 4340 | 4340 | 4340 | 1 |
| 374 | 20231026 | 125100 | 935111205 | 4345 | 4345 | 4345 | 4345 | 127 |
| 375 | 20231026 | 125000 | 934559390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 376 | 20231026 | 124900 | 934559390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 377 | 20231026 | 124800 | 934559390 | 4330 | 4345 | 4345 | 4330 | 802 |
| 378 | 20231026 | 124700 | 931079750 | 4345 | 4345 | 4350 | 4345 | 382 |
| 379 | 20231026 | 124600 | 929419210 | 4345 | 4360 | 4360 | 4345 | 5 |
| 380 | 20231026 | 124500 | 929397450 | 4315 | 4355 | 4355 | 4315 | 3700 |
| 381 | 20231026 | 124400 | 913405310 | 4355 | 4370 | 4370 | 4345 | 39 |
| 382 | 20231026 | 124300 | 913235820 | 4345 | 4360 | 4370 | 4345 | 865 |
| 383 | 20231026 | 124200 | 909474170 | 4370 | 4360 | 4370 | 4360 | 106 |
| 384 | 20231026 | 124100 | 909011810 | 4365 | 4370 | 4370 | 4365 | 316 |
| 385 | 20231026 | 124000 | 907632440 | 4370 | 4365 | 4370 | 4365 | 22 |
| 386 | 20231026 | 123900 | 907536325 | 4360 | 4360 | 4360 | 4360 | 2971 |
| 387 | 20231026 | 123800 | 894582765 | 4360 | 4365 | 4365 | 4360 | 29 |
| 388 | 20231026 | 123700 | 894456285 | 4370 | 4370 | 4370 | 4370 | 4 |
| 389 | 20231026 | 123600 | 894438805 | 4370 | 4370 | 4370 | 4370 | 14 |
| 390 | 20231026 | 123500 | 894377625 | 4370 | 4370 | 4370 | 4370 | 139 |
| 391 | 20231026 | 123400 | 893770195 | 4370 | 4365 | 4370 | 4365 | 336 |
| 392 | 20231026 | 123300 | 892301930 | 4350 | 4360 | 4360 | 4350 | 30 |
| 393 | 20231026 | 123200 | 892171385 | 4370 | 4365 | 4370 | 4350 | 130 |
| 394 | 20231026 | 123100 | 891605295 | 4350 | 4365 | 4365 | 4350 | 1133 |
| 395 | 20231026 | 123000 | 886666835 | 4365 | 4360 | 4365 | 4360 | 17 |
| 396 | 20231026 | 122900 | 886592655 | 4355 | 4350 | 4355 | 4350 | 105 |
| 397 | 20231026 | 122800 | 886135880 | 4350 | 4345 | 4350 | 4345 | 1372 |
| 398 | 20231026 | 122700 | 880167755 | 4345 | 4340 | 4345 | 4340 | 102 |
| 399 | 20231026 | 122600 | 879724575 | 4340 | 4340 | 4340 | 4340 | 34 |
| 400 | 20231026 | 122500 | 879577015 | 4345 | 4345 | 4345 | 4345 | 14 |
| 401 | 20231026 | 122400 | 879516185 | 4345 | 4330 | 4345 | 4330 | 3169 |
| 402 | 20231026 | 122300 | 865777085 | 4320 | 4330 | 4330 | 4320 | 610 |
| 403 | 20231026 | 122200 | 863135795 | 4325 | 4330 | 4330 | 4325 | 93 |
| 404 | 20231026 | 122100 | 862733520 | 4325 | 4325 | 4325 | 4325 | 164 |
| 405 | 20231026 | 122000 | 862024220 | 4325 | 4325 | 4325 | 4325 | 182 |
| 406 | 20231026 | 121900 | 861237070 | 4315 | 4325 | 4325 | 4315 | 2497 |
| 407 | 20231026 | 121800 | 850448380 | 4330 | 4330 | 4330 | 4330 | 9 |
| 408 | 20231026 | 121700 | 850409410 | 4330 | 4335 | 4335 | 4330 | 520 |
| 409 | 20231026 | 121600 | 848157730 | 4335 | 4335 | 4340 | 4335 | 2297 |
| 410 | 20231026 | 121500 | 838200225 | 4335 | 4340 | 4340 | 4335 | 304 |
| 411 | 20231026 | 121400 | 836882365 | 4335 | 4350 | 4350 | 4335 | 867 |
| 412 | 20231026 | 121300 | 833118500 | 4350 | 4350 | 4350 | 4350 | 5 |
| 413 | 20231026 | 121200 | 833096750 | 4345 | 4350 | 4350 | 4345 | 8 |
| 414 | 20231026 | 121100 | 833061970 | 4345 | 4350 | 4350 | 4345 | 144 |
| 415 | 20231026 | 121000 | 832436250 | 4350 | 4345 | 4350 | 4345 | 86 |
| 416 | 20231026 | 120900 | 832062560 | 4345 | 4345 | 4345 | 4345 | 100 |
| 417 | 20231026 | 120800 | 831628060 | 4350 | 4350 | 4350 | 4350 | 212 |
| 418 | 20231026 | 120700 | 830705860 | 4350 | 4350 | 4350 | 4350 | 7 |
| 419 | 20231026 | 120600 | 830675410 | 4350 | 4345 | 4360 | 4345 | 194 |
| 420 | 20231026 | 120500 | 829831905 | 4350 | 4350 | 4350 | 4350 | 6 |
| 421 | 20231026 | 120400 | 829805805 | 4350 | 4350 | 4350 | 4350 | 7 |
| 422 | 20231026 | 120300 | 829775355 | 4350 | 4350 | 4355 | 4350 | 160 |
| 423 | 20231026 | 120200 | 829079335 | 4350 | 4355 | 4355 | 4350 | 51 |
| 424 | 20231026 | 120100 | 828857320 | 4360 | 4355 | 4365 | 4355 | 83 |
| 425 | 20231026 | 120000 | 828495700 | 4360 | 4360 | 4360 | 4360 | 26 |
| 426 | 20231026 | 115900 | 828382340 | 4360 | 4365 | 4365 | 4360 | 12 |
| 427 | 20231026 | 115800 | 828329970 | 4365 | 4365 | 4365 | 4360 | 33 |
| 428 | 20231026 | 115700 | 828185960 | 4365 | 4365 | 4365 | 4365 | 0 |
| 429 | 20231026 | 115600 | 828185960 | 4365 | 4365 | 4365 | 4365 | 0 |
| 430 | 20231026 | 115500 | 828185960 | 4365 | 4360 | 4365 | 4345 | 1084 |
| 431 | 20231026 | 115400 | 823469095 | 4365 | 4365 | 4365 | 4365 | 12 |
| 432 | 20231026 | 115300 | 823416715 | 4355 | 4355 | 4355 | 4355 | 3 |
| 433 | 20231026 | 115200 | 823403650 | 4360 | 4360 | 4360 | 4360 | 1356 |
| 434 | 20231026 | 115100 | 817491490 | 4360 | 4360 | 4365 | 4360 | 33 |
| 435 | 20231026 | 115000 | 817347560 | 4360 | 4360 | 4360 | 4360 | 540 |
| 436 | 20231026 | 114900 | 814993160 | 4365 | 4365 | 4365 | 4365 | 4 |
| 437 | 20231026 | 114800 | 814975700 | 4360 | 4360 | 4360 | 4360 | 74 |
| 438 | 20231026 | 114700 | 814653060 | 4355 | 4355 | 4355 | 4355 | 214 |
| 439 | 20231026 | 114600 | 813721090 | 4350 | 4355 | 4355 | 4350 | 1353 |
| 440 | 20231026 | 114500 | 807835520 | 4355 | 4355 | 4355 | 4355 | 0 |
| 441 | 20231026 | 114400 | 807835520 | 4355 | 4355 | 4355 | 4355 | 11 |
| 442 | 20231026 | 114300 | 807787615 | 4350 | 4350 | 4350 | 4350 | 0 |
| 443 | 20231026 | 114200 | 807787615 | 4350 | 4350 | 4350 | 4350 | 298 |
| 444 | 20231026 | 114100 | 806491315 | 4350 | 4350 | 4355 | 4350 | 565 |
| 445 | 20231026 | 114000 | 804033515 | 4350 | 4350 | 4350 | 4350 | 192 |
| 446 | 20231026 | 113900 | 803198315 | 4350 | 4350 | 4350 | 4345 | 924 |
| 447 | 20231026 | 113800 | 799178940 | 4355 | 4355 | 4360 | 4355 | 376 |
| 448 | 20231026 | 113700 | 797541420 | 4355 | 4355 | 4355 | 4355 | 117 |
| 449 | 20231026 | 113600 | 797031885 | 4355 | 4355 | 4355 | 4350 | 993 |
| 450 | 20231026 | 113500 | 792709805 | 4355 | 4355 | 4355 | 4355 | 2608 |
| 451 | 20231026 | 113400 | 781351965 | 4355 | 4355 | 4360 | 4355 | 222 |
| 452 | 20231026 | 113300 | 780385135 | 4355 | 4365 | 4365 | 4355 | 892 |
| 453 | 20231026 | 113200 | 776497240 | 4360 | 4370 | 4370 | 4360 | 1107 |
| 454 | 20231026 | 113100 | 771667105 | 4370 | 4380 | 4380 | 4365 | 647 |
| 455 | 20231026 | 113000 | 768842100 | 4370 | 4370 | 4380 | 4370 | 47 |
| 456 | 20231026 | 112900 | 768636655 | 4370 | 4370 | 4370 | 4370 | 23 |
| 457 | 20231026 | 112800 | 768536145 | 4370 | 4370 | 4370 | 4365 | 518 |
| 458 | 20231026 | 112700 | 766274985 | 4365 | 4370 | 4370 | 4365 | 9 |
| 459 | 20231026 | 112600 | 766235680 | 4365 | 4365 | 4365 | 4365 | 272 |
| 460 | 20231026 | 112500 | 765048400 | 4370 | 4375 | 4375 | 4370 | 60 |
| 461 | 20231026 | 112400 | 764785920 | 4365 | 4365 | 4365 | 4365 | 145 |
| 462 | 20231026 | 112300 | 764152995 | 4365 | 4355 | 4365 | 4355 | 470 |
| 463 | 20231026 | 112200 | 762104720 | 4360 | 4350 | 4360 | 4350 | 938 |
| 464 | 20231026 | 112100 | 758023980 | 4350 | 4355 | 4355 | 4350 | 3389 |
| 465 | 20231026 | 112000 | 743279275 | 4360 | 4360 | 4360 | 4360 | 22 |
| 466 | 20231026 | 111900 | 743183355 | 4360 | 4365 | 4365 | 4360 | 1659 |
| 467 | 20231026 | 111800 | 735950110 | 4365 | 4380 | 4380 | 4365 | 4972 |
| 468 | 20231026 | 111700 | 714231295 | 4380 | 4390 | 4390 | 4380 | 1120 |
| 469 | 20231026 | 111600 | 709320560 | 4385 | 4390 | 4390 | 4385 | 11735 |
| 470 | 20231026 | 111500 | 657843140 | 4395 | 4395 | 4395 | 4395 | 1695 |
| 471 | 20231026 | 111400 | 650393615 | 4400 | 4400 | 4400 | 4400 | 51 |
| 472 | 20231026 | 111300 | 650169215 | 4400 | 4400 | 4400 | 4400 | 34 |
| 473 | 20231026 | 111200 | 650019615 | 4400 | 4400 | 4400 | 4400 | 8 |
| 474 | 20231026 | 111100 | 649984415 | 4400 | 4400 | 4400 | 4400 | 43 |
| 475 | 20231026 | 111000 | 649795215 | 4400 | 4400 | 4400 | 4400 | 3 |
| 476 | 20231026 | 110900 | 649782015 | 4400 | 4400 | 4400 | 4400 | 7 |
| 477 | 20231026 | 110800 | 649751215 | 4400 | 4400 | 4400 | 4400 | 4 |
| 478 | 20231026 | 110700 | 649733615 | 4400 | 4400 | 4400 | 4400 | 1 |
| 479 | 20231026 | 110600 | 649729215 | 4400 | 4400 | 4400 | 4400 | 5 |
| 480 | 20231026 | 110500 | 649707215 | 4400 | 4400 | 4400 | 4400 | 11 |
| 481 | 20231026 | 110400 | 649658815 | 4400 | 4400 | 4405 | 4395 | 807 |
| 482 | 20231026 | 110300 | 646109745 | 4400 | 4410 | 4410 | 4400 | 3899 |
| 483 | 20231026 | 110200 | 628952530 | 4410 | 4410 | 4410 | 4410 | 8 |
| 484 | 20231026 | 110100 | 628917250 | 4405 | 4405 | 4410 | 4400 | 3523 |
| 485 | 20231026 | 110000 | 613415885 | 4400 | 4410 | 4410 | 4400 | 509 |
| 486 | 20231026 | 105900 | 611176040 | 4415 | 4420 | 4420 | 4415 | 11 |
| 487 | 20231026 | 105800 | 611127435 | 4405 | 4405 | 4405 | 4405 | 205 |
| 488 | 20231026 | 105700 | 610224410 | 4405 | 4410 | 4430 | 4405 | 854 |
| 489 | 20231026 | 105600 | 606460550 | 4410 | 4410 | 4410 | 4410 | 697 |
| 490 | 20231026 | 105500 | 603386780 | 4415 | 4415 | 4415 | 4415 | 0 |
| 491 | 20231026 | 105400 | 603386780 | 4415 | 4415 | 4415 | 4415 | 0 |
| 492 | 20231026 | 105300 | 603386780 | 4415 | 4410 | 4415 | 4410 | 1048 |
| 493 | 20231026 | 105200 | 598763985 | 4415 | 4425 | 4425 | 4415 | 708 |
| 494 | 20231026 | 105100 | 595637595 | 4425 | 4440 | 4440 | 4425 | 211 |
| 495 | 20231026 | 105000 | 594701100 | 4415 | 4445 | 4445 | 4415 | 453 |
| 496 | 20231026 | 104900 | 592693775 | 4440 | 4420 | 4440 | 4415 | 505 |
| 497 | 20231026 | 104800 | 590461795 | 4415 | 4415 | 4415 | 4415 | 0 |
| 498 | 20231026 | 104700 | 590461795 | 4415 | 4435 | 4435 | 4415 | 1599 |
| 499 | 20231026 | 104600 | 583390005 | 4445 | 4440 | 4445 | 4440 | 50 |
| 500 | 20231026 | 104500 | 583167935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 501 | 20231026 | 104400 | 583167935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 502 | 20231026 | 104300 | 583167935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 503 | 20231026 | 104200 | 583167935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 504 | 20231026 | 104100 | 583167935 | 4435 | 4435 | 4435 | 4435 | 0 |
| 505 | 20231026 | 104000 | 583167935 | 4435 | 4435 | 4435 | 4435 | 84 |
| 506 | 20231026 | 103900 | 582795395 | 4435 | 4435 | 4435 | 4430 | 76 |
| 507 | 20231026 | 103800 | 582458595 | 4425 | 4425 | 4425 | 4425 | 0 |
| 508 | 20231026 | 103700 | 582458595 | 4425 | 4425 | 4425 | 4425 | 1000 |
| 509 | 20231026 | 103600 | 578033595 | 4425 | 4425 | 4425 | 4425 | 150 |
| 510 | 20231026 | 103500 | 577369845 | 4425 | 4425 | 4425 | 4425 | 322 |
| 511 | 20231026 | 103400 | 575944995 | 4430 | 4430 | 4430 | 4430 | 6 |
| 512 | 20231026 | 103300 | 575918415 | 4425 | 4425 | 4425 | 4425 | 0 |
| 513 | 20231026 | 103200 | 575918415 | 4425 | 4425 | 4425 | 4425 | 20 |
| 514 | 20231026 | 103100 | 575829915 | 4425 | 4425 | 4425 | 4425 | 0 |
| 515 | 20231026 | 103000 | 575829915 | 4425 | 4425 | 4425 | 4425 | 117 |
| 516 | 20231026 | 102900 | 575312190 | 4430 | 4430 | 4430 | 4430 | 388 |
| 517 | 20231026 | 102800 | 573593350 | 4435 | 4430 | 4435 | 4430 | 70 |
| 518 | 20231026 | 102700 | 573283200 | 4430 | 4430 | 4430 | 4430 | 0 |
| 519 | 20231026 | 102600 | 573283200 | 4430 | 4430 | 4430 | 4430 | 3 |
| 520 | 20231026 | 102500 | 573269910 | 4430 | 4430 | 4430 | 4430 | 1 |
| 521 | 20231026 | 102400 | 573265480 | 4430 | 4430 | 4430 | 4430 | 120 |
| 522 | 20231026 | 102300 | 572733880 | 4430 | 4430 | 4430 | 4430 | 10 |
| 523 | 20231026 | 102200 | 572689580 | 4430 | 4430 | 4430 | 4430 | 149 |
| 524 | 20231026 | 102100 | 572029510 | 4435 | 4435 | 4435 | 4435 | 191 |
| 525 | 20231026 | 102000 | 571182425 | 4425 | 4425 | 4425 | 4425 | 92 |
| 526 | 20231026 | 101900 | 570775325 | 4415 | 4420 | 4420 | 4410 | 2417 |
| 527 | 20231026 | 101800 | 560114160 | 4420 | 4425 | 4425 | 4420 | 108 |
| 528 | 20231026 | 101700 | 559636760 | 4425 | 4425 | 4425 | 4425 | 80 |
| 529 | 20231026 | 101600 | 559282760 | 4440 | 4430 | 4440 | 4425 | 45 |
| 530 | 20231026 | 101500 | 559083460 | 4425 | 4425 | 4425 | 4425 | 100 |
| 531 | 20231026 | 101400 | 558640960 | 4425 | 4440 | 4440 | 4425 | 1021 |
| 532 | 20231026 | 101300 | 554108005 | 4440 | 4440 | 4440 | 4440 | 0 |
| 533 | 20231026 | 101200 | 554108005 | 4440 | 4440 | 4440 | 4440 | 0 |
| 534 | 20231026 | 101100 | 554108005 | 4440 | 4440 | 4440 | 4440 | 0 |
| 535 | 20231026 | 101000 | 554108005 | 4440 | 4440 | 4440 | 4440 | 1 |
| 536 | 20231026 | 100900 | 554103565 | 4435 | 4435 | 4435 | 4435 | 0 |
| 537 | 20231026 | 100800 | 554103565 | 4435 | 4445 | 4445 | 4435 | 139 |
| 538 | 20231026 | 100700 | 553486135 | 4445 | 4445 | 4445 | 4445 | 1 |
| 539 | 20231026 | 100600 | 553481690 | 4445 | 4445 | 4445 | 4445 | 1 |
| 540 | 20231026 | 100500 | 553477245 | 4440 | 4440 | 4440 | 4440 | 173 |
| 541 | 20231026 | 100400 | 552709125 | 4420 | 4435 | 4435 | 4410 | 2391 |
| 542 | 20231026 | 100300 | 542139420 | 4435 | 4440 | 4440 | 4435 | 199 |
| 543 | 20231026 | 100200 | 541256355 | 4440 | 4430 | 4440 | 4430 | 947 |
| 544 | 20231026 | 100100 | 537060560 | 4430 | 4430 | 4430 | 4425 | 647 |
| 545 | 20231026 | 100000 | 534197575 | 4425 | 4425 | 4425 | 4425 | 100 |
| 546 | 20231026 | 095900 | 533755075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 547 | 20231026 | 095800 | 533755075 | 4425 | 4430 | 4430 | 4425 | 179 |
| 548 | 20231026 | 095700 | 532962850 | 4425 | 4425 | 4425 | 4425 | 45 |
| 549 | 20231026 | 095600 | 532763725 | 4420 | 4435 | 4435 | 4420 | 425 |
| 550 | 20231026 | 095500 | 530882720 | 4430 | 4430 | 4430 | 4430 | 0 |
| 551 | 20231026 | 095400 | 530882720 | 4430 | 4420 | 4430 | 4420 | 275 |
| 552 | 20231026 | 095300 | 529664680 | 4415 | 4405 | 4430 | 4405 | 404 |
| 553 | 20231026 | 095200 | 527879085 | 4420 | 4420 | 4420 | 4400 | 3869 |
| 554 | 20231026 | 095100 | 510805800 | 4425 | 4430 | 4430 | 4425 | 157 |
| 555 | 20231026 | 095000 | 510111070 | 4425 | 4410 | 4425 | 4410 | 156 |
| 556 | 20231026 | 094900 | 509420970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 557 | 20231026 | 094800 | 509420970 | 4400 | 4405 | 4405 | 4395 | 2643 |
| 558 | 20231026 | 094700 | 497791805 | 4405 | 4415 | 4415 | 4405 | 58 |
| 559 | 20231026 | 094600 | 497536150 | 4410 | 4410 | 4410 | 4410 | 149 |
| 560 | 20231026 | 094500 | 496879060 | 4415 | 4430 | 4430 | 4415 | 1010 |
| 561 | 20231026 | 094400 | 492419830 | 4430 | 4435 | 4435 | 4430 | 939 |
| 562 | 20231026 | 094300 | 488260035 | 4435 | 4435 | 4435 | 4435 | 1 |
| 563 | 20231026 | 094200 | 488255600 | 4430 | 4430 | 4430 | 4425 | 23 |
| 564 | 20231026 | 094100 | 488153715 | 4410 | 4425 | 4425 | 4410 | 58 |
| 565 | 20231026 | 094000 | 487897615 | 4435 | 4435 | 4435 | 4435 | 0 |
| 566 | 20231026 | 093900 | 487897615 | 4435 | 4435 | 4435 | 4415 | 361 |
| 567 | 20231026 | 093800 | 486296845 | 4435 | 4410 | 4435 | 4410 | 31 |
| 568 | 20231026 | 093700 | 486159805 | 4410 | 4405 | 4410 | 4385 | 6577 |
| 569 | 20231026 | 093600 | 457236780 | 4405 | 4425 | 4425 | 4405 | 11909 |
| 570 | 20231026 | 093500 | 404739550 | 4425 | 4435 | 4435 | 4425 | 261 |
| 571 | 20231026 | 093400 | 403584490 | 4435 | 4435 | 4435 | 4430 | 1029 |
| 572 | 20231026 | 093300 | 399020900 | 4430 | 4435 | 4435 | 4430 | 109 |
| 573 | 20231026 | 093200 | 398537815 | 4435 | 4430 | 4435 | 4430 | 941 |
| 574 | 20231026 | 093100 | 394369170 | 4420 | 4435 | 4435 | 4420 | 3166 |
| 575 | 20231026 | 093000 | 380354710 | 4435 | 4450 | 4450 | 4430 | 9138 |
| 576 | 20231026 | 092900 | 339773150 | 4445 | 4465 | 4465 | 4445 | 1797 |
| 577 | 20231026 | 092800 | 331775905 | 4465 | 4460 | 4465 | 4455 | 294 |
| 578 | 20231026 | 092700 | 330465890 | 4455 | 4455 | 4460 | 4455 | 739 |
| 579 | 20231026 | 092600 | 327172575 | 4455 | 4450 | 4455 | 4450 | 657 |
| 580 | 20231026 | 092500 | 324248825 | 4450 | 4455 | 4455 | 4445 | 545 |
| 581 | 20231026 | 092400 | 321821585 | 4450 | 4460 | 4460 | 4450 | 2098 |
| 582 | 20231026 | 092300 | 312479795 | 4460 | 4460 | 4460 | 4460 | 10 |
| 583 | 20231026 | 092200 | 312435195 | 4460 | 4460 | 4460 | 4460 | 537 |
| 584 | 20231026 | 092100 | 310040175 | 4455 | 4455 | 4455 | 4455 | 517 |
| 585 | 20231026 | 092000 | 307736940 | 4450 | 4455 | 4455 | 4445 | 4298 |
| 586 | 20231026 | 091900 | 288615370 | 4455 | 4460 | 4460 | 4455 | 100 |
| 587 | 20231026 | 091800 | 288169820 | 4455 | 4455 | 4455 | 4450 | 914 |
| 588 | 20231026 | 091700 | 284099865 | 4460 | 4470 | 4470 | 4450 | 1808 |
| 589 | 20231026 | 091600 | 276043215 | 4460 | 4495 | 4495 | 4460 | 20078 |
| 590 | 20231026 | 091500 | 186268080 | 4495 | 4495 | 4495 | 4495 | 18 |
| 591 | 20231026 | 091400 | 186187170 | 4500 | 4505 | 4505 | 4495 | 1002 |
| 592 | 20231026 | 091300 | 181677690 | 4505 | 4505 | 4510 | 4505 | 590 |
| 593 | 20231026 | 091200 | 179019710 | 4515 | 4485 | 4515 | 4485 | 1830 |
| 594 | 20231026 | 091100 | 170783300 | 4485 | 4500 | 4500 | 4470 | 15887 |
| 595 | 20231026 | 091000 | 99659955 | 4495 | 4505 | 4515 | 4495 | 1578 |
| 596 | 20231026 | 090900 | 92551250 | 4505 | 4505 | 4515 | 4505 | 190 |
| 597 | 20231026 | 090800 | 91694955 | 4505 | 4500 | 4505 | 4495 | 464 |
| 598 | 20231026 | 090700 | 89607450 | 4500 | 4485 | 4515 | 4485 | 393 |
| 599 | 20231026 | 090600 | 87841655 | 4490 | 4500 | 4515 | 4480 | 4072 |
| 600 | 20231026 | 090500 | 69556225 | 4520 | 4500 | 4520 | 4490 | 367 |
| 601 | 20231026 | 090400 | 67906015 | 4485 | 4485 | 4500 | 4485 | 2523 |
| 602 | 20231026 | 090300 | 56582475 | 4465 | 4470 | 4500 | 4465 | 3179 |
| 603 | 20231026 | 090200 | 42328435 | 4465 | 4465 | 4485 | 4465 | 4543 |
| 604 | 20231026 | 090100 | 22000470 | 4465 | 4465 | 4480 | 4460 | 422 |
| 605 | 20231026 | 090000 | 20115360 | 4460 | 4485 | 4485 | 4460 | 4497 |