29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 184400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 3 | 20231026 | 184300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20231026 | 184200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20231026 | 184100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20231026 | 184000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20231026 | 183900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20231026 | 183800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20231026 | 183700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20231026 | 183600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20231026 | 183500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20231026 | 183400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20231026 | 183300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20231026 | 183200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20231026 | 183100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20231026 | 183000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20231026 | 182900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20231026 | 182800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20231026 | 182700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20231026 | 182600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20231026 | 182500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20231026 | 182400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20231026 | 182300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20231026 | 182200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20231026 | 182100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20231026 | 182000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20231026 | 181900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20231026 | 181800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20231026 | 181700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20231026 | 181600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20231026 | 181500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20231026 | 181400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 33 | 20231026 | 181300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20231026 | 181200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20231026 | 181100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20231026 | 181000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20231026 | 180900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20231026 | 180800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20231026 | 180700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20231026 | 180600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20231026 | 180500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20231026 | 180400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20231026 | 180300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20231026 | 180200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20231026 | 180100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20231026 | 180000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20231026 | 175900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20231026 | 175800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20231026 | 175700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20231026 | 175600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20231026 | 175500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20231026 | 175400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20231026 | 175300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20231026 | 175200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20231026 | 175100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20231026 | 175000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20231026 | 174900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20231026 | 174800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20231026 | 174700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20231026 | 174600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20231026 | 174500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20231026 | 174400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 63 | 20231026 | 174300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20231026 | 174200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20231026 | 174100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20231026 | 174000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20231026 | 173900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20231026 | 173800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20231026 | 173700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20231026 | 173600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20231026 | 173500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20231026 | 173400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20231026 | 173300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20231026 | 173200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20231026 | 173100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20231026 | 173000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20231026 | 172900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20231026 | 172800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20231026 | 172700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20231026 | 172600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20231026 | 172500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20231026 | 172400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20231026 | 172300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20231026 | 172200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20231026 | 172100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20231026 | 172000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20231026 | 171900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20231026 | 171800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20231026 | 171700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20231026 | 171600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20231026 | 171500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20231026 | 171400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 93 | 20231026 | 171300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20231026 | 171200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20231026 | 171100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20231026 | 171000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20231026 | 170900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20231026 | 170800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20231026 | 170700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20231026 | 170600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20231026 | 170500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20231026 | 170400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20231026 | 170300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20231026 | 170200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20231026 | 170100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20231026 | 170000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20231026 | 165900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20231026 | 165800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20231026 | 165700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20231026 | 165600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20231026 | 165500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20231026 | 165400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20231026 | 165300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20231026 | 165200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20231026 | 165100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20231026 | 165000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20231026 | 164900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20231026 | 164800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20231026 | 164700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20231026 | 164600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20231026 | 164500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20231026 | 164400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 123 | 20231026 | 164300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20231026 | 164200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20231026 | 164100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20231026 | 164000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20231026 | 163900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20231026 | 163800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20231026 | 163700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20231026 | 163600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20231026 | 163500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20231026 | 163400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20231026 | 163300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20231026 | 163200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20231026 | 163100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20231026 | 163000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20231026 | 162900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20231026 | 162800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20231026 | 162700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20231026 | 162600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20231026 | 162500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20231026 | 162400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20231026 | 162300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20231026 | 162200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20231026 | 162100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20231026 | 162000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20231026 | 161900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20231026 | 161800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20231026 | 161700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20231026 | 161600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20231026 | 161500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20231026 | 161400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 153 | 20231026 | 161300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20231026 | 161200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20231026 | 161100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20231026 | 161000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20231026 | 160900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20231026 | 160800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20231026 | 160700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20231026 | 160600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20231026 | 160500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20231026 | 160400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20231026 | 160300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20231026 | 160200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20231026 | 160100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20231026 | 160000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20231026 | 155900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20231026 | 155800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20231026 | 155700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20231026 | 155600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20231026 | 155500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20231026 | 155400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20231026 | 155300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20231026 | 155200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20231026 | 155100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20231026 | 155000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20231026 | 154900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20231026 | 154800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20231026 | 154700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20231026 | 154600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20231026 | 154500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20231026 | 154400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 183 | 20231026 | 154300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20231026 | 154200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20231026 | 154100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20231026 | 154000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20231026 | 153900 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20231026 | 153800 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20231026 | 153700 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20231026 | 153600 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20231026 | 153500 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20231026 | 153400 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20231026 | 153300 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20231026 | 153200 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20231026 | 153100 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20231026 | 153000 | 5055914945 | 4700 | 4700 | 4700 | 4700 | 21237 |
| 197 | 20231026 | 152900 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 198 | 20231026 | 152800 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 199 | 20231026 | 152700 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 200 | 20231026 | 152600 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 201 | 20231026 | 152500 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 202 | 20231026 | 152400 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 203 | 20231026 | 152300 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 204 | 20231026 | 152200 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 205 | 20231026 | 152100 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 206 | 20231026 | 152000 | 4956101045 | 4695 | 4695 | 4695 | 4695 | 0 |
| 207 | 20231026 | 151900 | 4956101045 | 4695 | 4695 | 4700 | 4695 | 4473 |
| 208 | 20231026 | 151800 | 4935099705 | 4695 | 4695 | 4700 | 4695 | 3392 |
| 209 | 20231026 | 151700 | 4919162390 | 4700 | 4700 | 4700 | 4695 | 2699 |
| 210 | 20231026 | 151600 | 4906489975 | 4700 | 4695 | 4700 | 4695 | 1464 |
| 211 | 20231026 | 151500 | 4899611740 | 4695 | 4700 | 4705 | 4695 | 8186 |
| 212 | 20231026 | 151400 | 4861138040 | 4705 | 4705 | 4705 | 4700 | 993 |
| 213 | 20231026 | 151300 | 4856466035 | 4700 | 4705 | 4705 | 4700 | 1544 |
| 214 | 20231026 | 151200 | 4849202265 | 4705 | 4705 | 4705 | 4705 | 777 |
| 215 | 20231026 | 151100 | 4845546480 | 4705 | 4700 | 4705 | 4700 | 226 |
| 216 | 20231026 | 151000 | 4844484150 | 4705 | 4700 | 4705 | 4700 | 485 |
| 217 | 20231026 | 150900 | 4842204150 | 4700 | 4705 | 4705 | 4700 | 2781 |
| 218 | 20231026 | 150800 | 4829130895 | 4705 | 4705 | 4705 | 4700 | 188 |
| 219 | 20231026 | 150700 | 4828246360 | 4705 | 4700 | 4705 | 4700 | 518 |
| 220 | 20231026 | 150600 | 4825811670 | 4705 | 4705 | 4705 | 4705 | 212 |
| 221 | 20231026 | 150500 | 4824814210 | 4705 | 4700 | 4705 | 4700 | 257 |
| 222 | 20231026 | 150400 | 4823605760 | 4700 | 4700 | 4705 | 4700 | 504 |
| 223 | 20231026 | 150300 | 4821236395 | 4700 | 4705 | 4705 | 4700 | 257 |
| 224 | 20231026 | 150200 | 4820028470 | 4700 | 4700 | 4705 | 4700 | 1194 |
| 225 | 20231026 | 150100 | 4814416170 | 4705 | 4700 | 4705 | 4700 | 5025 |
| 226 | 20231026 | 150000 | 4790798620 | 4705 | 4705 | 4705 | 4705 | 368 |
| 227 | 20231026 | 145900 | 4789067180 | 4705 | 4710 | 4710 | 4705 | 3692 |
| 228 | 20231026 | 145800 | 4771690200 | 4710 | 4710 | 4710 | 4710 | 0 |
| 229 | 20231026 | 145700 | 4771690200 | 4710 | 4715 | 4715 | 4710 | 1221 |
| 230 | 20231026 | 145600 | 4765933915 | 4710 | 4710 | 4710 | 4710 | 122 |
| 231 | 20231026 | 145500 | 4765359295 | 4715 | 4710 | 4715 | 4710 | 880 |
| 232 | 20231026 | 145400 | 4761213075 | 4710 | 4710 | 4715 | 4710 | 1263 |
| 233 | 20231026 | 145300 | 4755264295 | 4705 | 4705 | 4710 | 4705 | 167 |
| 234 | 20231026 | 145200 | 4754478310 | 4705 | 4705 | 4710 | 4705 | 67 |
| 235 | 20231026 | 145100 | 4754163070 | 4705 | 4705 | 4705 | 4705 | 1047 |
| 236 | 20231026 | 145000 | 4749236935 | 4705 | 4715 | 4715 | 4705 | 551 |
| 237 | 20231026 | 144900 | 4746642700 | 4715 | 4715 | 4720 | 4715 | 249 |
| 238 | 20231026 | 144800 | 4745468650 | 4715 | 4705 | 4715 | 4705 | 33 |
| 239 | 20231026 | 144700 | 4745313185 | 4700 | 4700 | 4700 | 4700 | 0 |
| 240 | 20231026 | 144600 | 4745313185 | 4700 | 4700 | 4700 | 4700 | 0 |
| 241 | 20231026 | 144500 | 4745313185 | 4700 | 4700 | 4700 | 4700 | 800 |
| 242 | 20231026 | 144400 | 4741553185 | 4720 | 4720 | 4720 | 4720 | 13 |
| 243 | 20231026 | 144300 | 4741491825 | 4700 | 4700 | 4700 | 4700 | 30 |
| 244 | 20231026 | 144200 | 4741350825 | 4720 | 4700 | 4720 | 4695 | 408 |
| 245 | 20231026 | 144100 | 4739434200 | 4695 | 4705 | 4705 | 4695 | 1511 |
| 246 | 20231026 | 144000 | 4732333140 | 4705 | 4705 | 4705 | 4705 | 151 |
| 247 | 20231026 | 143900 | 4731622685 | 4725 | 4705 | 4725 | 4705 | 4819 |
| 248 | 20231026 | 143800 | 4708858470 | 4720 | 4725 | 4725 | 4720 | 318 |
| 249 | 20231026 | 143700 | 4707356010 | 4725 | 4700 | 4725 | 4700 | 249 |
| 250 | 20231026 | 143600 | 4706180710 | 4700 | 4705 | 4705 | 4700 | 180 |
| 251 | 20231026 | 143500 | 4705334640 | 4700 | 4700 | 4700 | 4700 | 0 |
| 252 | 20231026 | 143400 | 4705334640 | 4700 | 4715 | 4725 | 4700 | 1309 |
| 253 | 20231026 | 143300 | 4699163170 | 4715 | 4700 | 4715 | 4700 | 936 |
| 254 | 20231026 | 143200 | 4694750435 | 4700 | 4700 | 4700 | 4700 | 312 |
| 255 | 20231026 | 143100 | 4693284035 | 4710 | 4710 | 4710 | 4710 | 5 |
| 256 | 20231026 | 143000 | 4693260485 | 4715 | 4715 | 4720 | 4705 | 238 |
| 257 | 20231026 | 142900 | 4692137385 | 4690 | 4700 | 4700 | 4685 | 809 |
| 258 | 20231026 | 142800 | 4688342625 | 4685 | 4685 | 4685 | 4685 | 710 |
| 259 | 20231026 | 142700 | 4685016275 | 4685 | 4685 | 4695 | 4680 | 709 |
| 260 | 20231026 | 142600 | 4681693985 | 4680 | 4705 | 4710 | 4680 | 38238 |
| 261 | 20231026 | 142500 | 4502113000 | 4705 | 4710 | 4710 | 4705 | 1156 |
| 262 | 20231026 | 142400 | 4496669585 | 4720 | 4720 | 4720 | 4720 | 106 |
| 263 | 20231026 | 142300 | 4496169265 | 4720 | 4720 | 4720 | 4720 | 2 |
| 264 | 20231026 | 142200 | 4496159825 | 4725 | 4725 | 4725 | 4725 | 10 |
| 265 | 20231026 | 142100 | 4496112575 | 4725 | 4725 | 4725 | 4725 | 20 |
| 266 | 20231026 | 142000 | 4496018075 | 4725 | 4710 | 4725 | 4710 | 132 |
| 267 | 20231026 | 141900 | 4495396340 | 4710 | 4710 | 4710 | 4710 | 130 |
| 268 | 20231026 | 141800 | 4494784040 | 4710 | 4710 | 4715 | 4710 | 389 |
| 269 | 20231026 | 141700 | 4492951600 | 4710 | 4710 | 4715 | 4710 | 267 |
| 270 | 20231026 | 141600 | 4491693355 | 4705 | 4710 | 4710 | 4705 | 548 |
| 271 | 20231026 | 141500 | 4489113445 | 4710 | 4710 | 4710 | 4705 | 2662 |
| 272 | 20231026 | 141400 | 4476583925 | 4710 | 4710 | 4715 | 4710 | 335 |
| 273 | 20231026 | 141300 | 4475006055 | 4715 | 4715 | 4715 | 4715 | 30 |
| 274 | 20231026 | 141200 | 4474864605 | 4715 | 4710 | 4715 | 4710 | 352 |
| 275 | 20231026 | 141100 | 4473206635 | 4715 | 4720 | 4720 | 4715 | 64 |
| 276 | 20231026 | 141000 | 4472904855 | 4720 | 4725 | 4725 | 4720 | 2537 |
| 277 | 20231026 | 140900 | 4460918080 | 4725 | 4725 | 4725 | 4720 | 608 |
| 278 | 20231026 | 140800 | 4458047780 | 4725 | 4725 | 4730 | 4710 | 1214 |
| 279 | 20231026 | 140700 | 4452313670 | 4730 | 4715 | 4730 | 4715 | 306 |
| 280 | 20231026 | 140600 | 4450870300 | 4710 | 4705 | 4710 | 4705 | 320 |
| 281 | 20231026 | 140500 | 4449363730 | 4705 | 4700 | 4705 | 4700 | 1133 |
| 282 | 20231026 | 140400 | 4444037880 | 4705 | 4710 | 4710 | 4700 | 1084 |
| 283 | 20231026 | 140300 | 4438937920 | 4710 | 4700 | 4710 | 4700 | 1694 |
| 284 | 20231026 | 140200 | 4430976110 | 4700 | 4700 | 4710 | 4700 | 913 |
| 285 | 20231026 | 140100 | 4426683375 | 4700 | 4710 | 4710 | 4700 | 8680 |
| 286 | 20231026 | 140000 | 4385883060 | 4705 | 4715 | 4715 | 4705 | 2778 |
| 287 | 20231026 | 135900 | 4372785320 | 4715 | 4710 | 4715 | 4710 | 687 |
| 288 | 20231026 | 135800 | 4369549160 | 4710 | 4700 | 4710 | 4700 | 697 |
| 289 | 20231026 | 135700 | 4366266340 | 4700 | 4705 | 4705 | 4700 | 193 |
| 290 | 20231026 | 135600 | 4365358930 | 4700 | 4700 | 4700 | 4700 | 0 |
| 291 | 20231026 | 135500 | 4365358930 | 4700 | 4705 | 4705 | 4700 | 22972 |
| 292 | 20231026 | 135400 | 4257359515 | 4705 | 4710 | 4710 | 4705 | 679 |
| 293 | 20231026 | 135300 | 4254164315 | 4705 | 4715 | 4715 | 4705 | 532 |
| 294 | 20231026 | 135200 | 4251658445 | 4715 | 4710 | 4715 | 4710 | 1267 |
| 295 | 20231026 | 135100 | 4245689840 | 4715 | 4715 | 4715 | 4715 | 249 |
| 296 | 20231026 | 135000 | 4244515805 | 4720 | 4715 | 4720 | 4715 | 101 |
| 297 | 20231026 | 134900 | 4244039090 | 4710 | 4715 | 4715 | 4710 | 1365 |
| 298 | 20231026 | 134800 | 4237604565 | 4720 | 4720 | 4720 | 4720 | 70 |
| 299 | 20231026 | 134700 | 4237274165 | 4725 | 4725 | 4725 | 4715 | 238 |
| 300 | 20231026 | 134600 | 4236150475 | 4720 | 4725 | 4725 | 4720 | 37 |
| 301 | 20231026 | 134500 | 4235975660 | 4715 | 4715 | 4715 | 4715 | 40 |
| 302 | 20231026 | 134400 | 4235787060 | 4710 | 4710 | 4710 | 4710 | 2650 |
| 303 | 20231026 | 134300 | 4223305560 | 4710 | 4710 | 4730 | 4710 | 283 |
| 304 | 20231026 | 134200 | 4221971030 | 4710 | 4710 | 4710 | 4710 | 143 |
| 305 | 20231026 | 134100 | 4221297500 | 4710 | 4710 | 4710 | 4710 | 128 |
| 306 | 20231026 | 134000 | 4220694620 | 4710 | 4710 | 4710 | 4710 | 2178 |
| 307 | 20231026 | 133900 | 4210436240 | 4710 | 4715 | 4725 | 4710 | 2381 |
| 308 | 20231026 | 133800 | 4199216595 | 4720 | 4730 | 4730 | 4720 | 25 |
| 309 | 20231026 | 133700 | 4199098495 | 4730 | 4730 | 4730 | 4730 | 20 |
| 310 | 20231026 | 133600 | 4199003895 | 4730 | 4720 | 4730 | 4705 | 17863 |
| 311 | 20231026 | 133500 | 4114857305 | 4720 | 4720 | 4735 | 4720 | 2089 |
| 312 | 20231026 | 133400 | 4104984565 | 4720 | 4735 | 4735 | 4715 | 12063 |
| 313 | 20231026 | 133300 | 4048025960 | 4735 | 4740 | 4740 | 4735 | 139 |
| 314 | 20231026 | 133200 | 4047367770 | 4740 | 4730 | 4740 | 4725 | 6577 |
| 315 | 20231026 | 133100 | 4016273450 | 4740 | 4745 | 4745 | 4730 | 1554 |
| 316 | 20231026 | 133000 | 4008915025 | 4745 | 4745 | 4745 | 4745 | 12 |
| 317 | 20231026 | 132900 | 4008858085 | 4745 | 4755 | 4755 | 4735 | 221 |
| 318 | 20231026 | 132800 | 4007811530 | 4730 | 4755 | 4755 | 4730 | 75 |
| 319 | 20231026 | 132700 | 4007456655 | 4755 | 4750 | 4755 | 4730 | 11369 |
| 320 | 20231026 | 132600 | 3953573055 | 4755 | 4755 | 4755 | 4750 | 2133 |
| 321 | 20231026 | 132500 | 3943437940 | 4755 | 4760 | 4760 | 4755 | 1043 |
| 322 | 20231026 | 132400 | 3938478455 | 4760 | 4760 | 4760 | 4760 | 451 |
| 323 | 20231026 | 132300 | 3936331695 | 4775 | 4760 | 4775 | 4760 | 219 |
| 324 | 20231026 | 132200 | 3935288940 | 4760 | 4770 | 4780 | 4760 | 1443 |
| 325 | 20231026 | 132100 | 3928417590 | 4770 | 4770 | 4770 | 4770 | 0 |
| 326 | 20231026 | 132000 | 3928417590 | 4770 | 4770 | 4770 | 4770 | 210 |
| 327 | 20231026 | 131900 | 3927415890 | 4770 | 4770 | 4770 | 4770 | 613 |
| 328 | 20231026 | 131800 | 3924491880 | 4770 | 4770 | 4770 | 4770 | 1 |
| 329 | 20231026 | 131700 | 3924487110 | 4770 | 4770 | 4770 | 4770 | 105 |
| 330 | 20231026 | 131600 | 3923986260 | 4770 | 4790 | 4790 | 4770 | 1730 |
| 331 | 20231026 | 131500 | 3915725210 | 4790 | 4790 | 4790 | 4790 | 11 |
| 332 | 20231026 | 131400 | 3915672520 | 4790 | 4775 | 4790 | 4775 | 108 |
| 333 | 20231026 | 131300 | 3915155260 | 4775 | 4790 | 4790 | 4775 | 10 |
| 334 | 20231026 | 131200 | 3915107375 | 4790 | 4775 | 4790 | 4775 | 102 |
| 335 | 20231026 | 131100 | 3914620310 | 4780 | 4775 | 4780 | 4775 | 120 |
| 336 | 20231026 | 131000 | 3914046810 | 4775 | 4780 | 4780 | 4775 | 398 |
| 337 | 20231026 | 130900 | 3912146220 | 4780 | 4780 | 4780 | 4780 | 49 |
| 338 | 20231026 | 130800 | 3911912000 | 4775 | 4780 | 4780 | 4775 | 562 |
| 339 | 20231026 | 130700 | 3909226740 | 4790 | 4790 | 4790 | 4780 | 676 |
| 340 | 20231026 | 130600 | 3905994510 | 4790 | 4790 | 4790 | 4790 | 160 |
| 341 | 20231026 | 130500 | 3905228110 | 4790 | 4790 | 4795 | 4790 | 2331 |
| 342 | 20231026 | 130400 | 3894062605 | 4780 | 4780 | 4780 | 4780 | 221 |
| 343 | 20231026 | 130300 | 3893006225 | 4780 | 4780 | 4780 | 4780 | 2 |
| 344 | 20231026 | 130200 | 3892996665 | 4780 | 4780 | 4780 | 4780 | 0 |
| 345 | 20231026 | 130100 | 3892996665 | 4780 | 4780 | 4780 | 4775 | 81 |
| 346 | 20231026 | 130000 | 3892609695 | 4780 | 4785 | 4785 | 4775 | 1325 |
| 347 | 20231026 | 125900 | 3886275090 | 4785 | 4780 | 4785 | 4780 | 165 |
| 348 | 20231026 | 125800 | 3885485900 | 4785 | 4775 | 4785 | 4775 | 1027 |
| 349 | 20231026 | 125700 | 3880576550 | 4775 | 4775 | 4775 | 4775 | 5 |
| 350 | 20231026 | 125600 | 3880552675 | 4775 | 4775 | 4780 | 4765 | 627 |
| 351 | 20231026 | 125500 | 3877558010 | 4780 | 4780 | 4780 | 4780 | 229 |
| 352 | 20231026 | 125400 | 3876463390 | 4780 | 4770 | 4780 | 4770 | 150 |
| 353 | 20231026 | 125300 | 3875747100 | 4770 | 4775 | 4775 | 4770 | 157 |
| 354 | 20231026 | 125200 | 3874997750 | 4775 | 4770 | 4775 | 4770 | 251 |
| 355 | 20231026 | 125100 | 3873800225 | 4770 | 4760 | 4770 | 4760 | 1044 |
| 356 | 20231026 | 125000 | 3868821340 | 4765 | 4765 | 4765 | 4760 | 645 |
| 357 | 20231026 | 124900 | 3865747925 | 4760 | 4760 | 4760 | 4750 | 150 |
| 358 | 20231026 | 124800 | 3865034400 | 4760 | 4750 | 4760 | 4750 | 110 |
| 359 | 20231026 | 124700 | 3864510900 | 4750 | 4760 | 4760 | 4750 | 110 |
| 360 | 20231026 | 124600 | 3863988300 | 4760 | 4760 | 4760 | 4760 | 353 |
| 361 | 20231026 | 124500 | 3862308020 | 4760 | 4750 | 4760 | 4750 | 615 |
| 362 | 20231026 | 124400 | 3859385650 | 4750 | 4750 | 4750 | 4750 | 978 |
| 363 | 20231026 | 124300 | 3854740150 | 4750 | 4750 | 4750 | 4750 | 10 |
| 364 | 20231026 | 124200 | 3854692650 | 4750 | 4750 | 4750 | 4750 | 179 |
| 365 | 20231026 | 124100 | 3853842400 | 4745 | 4745 | 4745 | 4745 | 1187 |
| 366 | 20231026 | 124000 | 3848210085 | 4745 | 4745 | 4745 | 4745 | 173 |
| 367 | 20231026 | 123900 | 3847389200 | 4745 | 4745 | 4745 | 4745 | 285 |
| 368 | 20231026 | 123800 | 3846036875 | 4745 | 4745 | 4745 | 4745 | 232 |
| 369 | 20231026 | 123700 | 3844936035 | 4745 | 4745 | 4745 | 4740 | 526 |
| 370 | 20231026 | 123600 | 3842442465 | 4745 | 4745 | 4745 | 4745 | 133 |
| 371 | 20231026 | 123500 | 3841811380 | 4745 | 4745 | 4745 | 4745 | 1150 |
| 372 | 20231026 | 123400 | 3836354630 | 4745 | 4745 | 4745 | 4745 | 89 |
| 373 | 20231026 | 123300 | 3835932325 | 4745 | 4750 | 4750 | 4745 | 111 |
| 374 | 20231026 | 123200 | 3835405330 | 4750 | 4750 | 4750 | 4750 | 17 |
| 375 | 20231026 | 123100 | 3835324580 | 4750 | 4750 | 4750 | 4750 | 72 |
| 376 | 20231026 | 123000 | 3834982580 | 4750 | 4750 | 4755 | 4750 | 1763 |
| 377 | 20231026 | 122900 | 3826608275 | 4750 | 4750 | 4750 | 4750 | 251 |
| 378 | 20231026 | 122800 | 3825416025 | 4750 | 4750 | 4750 | 4750 | 404 |
| 379 | 20231026 | 122700 | 3823497025 | 4750 | 4750 | 4750 | 4745 | 237 |
| 380 | 20231026 | 122600 | 3822372160 | 4750 | 4745 | 4750 | 4745 | 120 |
| 381 | 20231026 | 122500 | 3821802660 | 4750 | 4745 | 4750 | 4745 | 241 |
| 382 | 20231026 | 122400 | 3820658915 | 4745 | 4745 | 4745 | 4745 | 3398 |
| 383 | 20231026 | 122300 | 3804535405 | 4745 | 4745 | 4745 | 4745 | 649 |
| 384 | 20231026 | 122200 | 3801455900 | 4745 | 4745 | 4745 | 4745 | 170 |
| 385 | 20231026 | 122100 | 3800649250 | 4745 | 4745 | 4745 | 4745 | 1210 |
| 386 | 20231026 | 122000 | 3794907800 | 4745 | 4745 | 4745 | 4745 | 43 |
| 387 | 20231026 | 121900 | 3794703765 | 4745 | 4745 | 4750 | 4745 | 1394 |
| 388 | 20231026 | 121800 | 3788089185 | 4745 | 4745 | 4745 | 4745 | 0 |
| 389 | 20231026 | 121700 | 3788089185 | 4745 | 4750 | 4750 | 4745 | 1062 |
| 390 | 20231026 | 121600 | 3783047995 | 4750 | 4750 | 4750 | 4750 | 2 |
| 391 | 20231026 | 121500 | 3783038495 | 4745 | 4745 | 4750 | 4745 | 532 |
| 392 | 20231026 | 121400 | 3780513905 | 4745 | 4745 | 4745 | 4745 | 175 |
| 393 | 20231026 | 121300 | 3779683530 | 4745 | 4745 | 4745 | 4745 | 268 |
| 394 | 20231026 | 121200 | 3778411870 | 4750 | 4750 | 4750 | 4750 | 52 |
| 395 | 20231026 | 121100 | 3778164870 | 4745 | 4745 | 4750 | 4745 | 4627 |
| 396 | 20231026 | 121000 | 3756209505 | 4745 | 4750 | 4750 | 4745 | 1105 |
| 397 | 20231026 | 120900 | 3750961780 | 4750 | 4750 | 4750 | 4750 | 4000 |
| 398 | 20231026 | 120800 | 3731961780 | 4755 | 4755 | 4755 | 4755 | 5 |
| 399 | 20231026 | 120700 | 3731938005 | 4760 | 4760 | 4760 | 4760 | 0 |
| 400 | 20231026 | 120600 | 3731938005 | 4760 | 4760 | 4760 | 4760 | 301 |
| 401 | 20231026 | 120500 | 3730505245 | 4750 | 4750 | 4750 | 4750 | 200 |
| 402 | 20231026 | 120400 | 3729555245 | 4750 | 4750 | 4750 | 4750 | 0 |
| 403 | 20231026 | 120300 | 3729555245 | 4750 | 4750 | 4750 | 4750 | 71 |
| 404 | 20231026 | 120200 | 3729217995 | 4745 | 4750 | 4750 | 4745 | 1531 |
| 405 | 20231026 | 120100 | 3721946090 | 4750 | 4760 | 4760 | 4750 | 1300 |
| 406 | 20231026 | 120000 | 3715768500 | 4755 | 4755 | 4760 | 4755 | 300 |
| 407 | 20231026 | 115900 | 3714341500 | 4755 | 4755 | 4755 | 4755 | 266 |
| 408 | 20231026 | 115800 | 3713076670 | 4755 | 4755 | 4755 | 4755 | 231 |
| 409 | 20231026 | 115700 | 3711978265 | 4755 | 4755 | 4760 | 4755 | 143 |
| 410 | 20231026 | 115600 | 3711298280 | 4760 | 4760 | 4760 | 4755 | 731 |
| 411 | 20231026 | 115500 | 3707821845 | 4760 | 4760 | 4760 | 4760 | 11 |
| 412 | 20231026 | 115400 | 3707769485 | 4760 | 4760 | 4760 | 4755 | 265 |
| 413 | 20231026 | 115300 | 3706509000 | 4760 | 4760 | 4760 | 4755 | 738 |
| 414 | 20231026 | 115200 | 3702998240 | 4765 | 4760 | 4765 | 4760 | 11944 |
| 415 | 20231026 | 115100 | 3646144790 | 4770 | 4765 | 4770 | 4765 | 77 |
| 416 | 20231026 | 115000 | 3645777850 | 4765 | 4765 | 4765 | 4765 | 145 |
| 417 | 20231026 | 114900 | 3645086925 | 4770 | 4760 | 4770 | 4760 | 1101 |
| 418 | 20231026 | 114800 | 3639845995 | 4765 | 4765 | 4765 | 4765 | 1392 |
| 419 | 20231026 | 114700 | 3633213115 | 4765 | 4765 | 4765 | 4765 | 1050 |
| 420 | 20231026 | 114600 | 3628209865 | 4760 | 4760 | 4760 | 4760 | 136 |
| 421 | 20231026 | 114500 | 3627562505 | 4760 | 4765 | 4770 | 4760 | 1403 |
| 422 | 20231026 | 114400 | 3620878000 | 4765 | 4765 | 4765 | 4765 | 80 |
| 423 | 20231026 | 114300 | 3620496800 | 4760 | 4770 | 4770 | 4760 | 524 |
| 424 | 20231026 | 114200 | 3618000820 | 4760 | 4760 | 4760 | 4760 | 428 |
| 425 | 20231026 | 114100 | 3615963540 | 4760 | 4760 | 4760 | 4760 | 4 |
| 426 | 20231026 | 114000 | 3615944500 | 4760 | 4760 | 4760 | 4760 | 608 |
| 427 | 20231026 | 113900 | 3613050420 | 4775 | 4765 | 4775 | 4760 | 3214 |
| 428 | 20231026 | 113800 | 3597741975 | 4765 | 4770 | 4770 | 4765 | 1113 |
| 429 | 20231026 | 113700 | 3592434595 | 4770 | 4770 | 4770 | 4770 | 219 |
| 430 | 20231026 | 113600 | 3591389965 | 4765 | 4765 | 4765 | 4765 | 146 |
| 431 | 20231026 | 113500 | 3590694275 | 4770 | 4770 | 4770 | 4770 | 923 |
| 432 | 20231026 | 113400 | 3586291565 | 4770 | 4765 | 4770 | 4765 | 251 |
| 433 | 20231026 | 113300 | 3585094540 | 4765 | 4765 | 4765 | 4765 | 1000 |
| 434 | 20231026 | 113200 | 3580329540 | 4760 | 4765 | 4765 | 4760 | 2559 |
| 435 | 20231026 | 113100 | 3568148670 | 4760 | 4770 | 4770 | 4760 | 1836 |
| 436 | 20231026 | 113000 | 3559402745 | 4765 | 4770 | 4770 | 4765 | 3752 |
| 437 | 20231026 | 112900 | 3541524420 | 4770 | 4770 | 4770 | 4770 | 0 |
| 438 | 20231026 | 112800 | 3541524420 | 4770 | 4770 | 4775 | 4770 | 39 |
| 439 | 20231026 | 112700 | 3541338380 | 4765 | 4765 | 4765 | 4765 | 0 |
| 440 | 20231026 | 112600 | 3541338380 | 4765 | 4770 | 4770 | 4765 | 1383 |
| 441 | 20231026 | 112500 | 3534741970 | 4770 | 4775 | 4775 | 4770 | 186 |
| 442 | 20231026 | 112400 | 3533854685 | 4770 | 4780 | 4780 | 4770 | 240 |
| 443 | 20231026 | 112300 | 3532709485 | 4780 | 4780 | 4790 | 4780 | 212 |
| 444 | 20231026 | 112200 | 3531696095 | 4790 | 4775 | 4790 | 4775 | 110 |
| 445 | 20231026 | 112100 | 3531170305 | 4775 | 4775 | 4775 | 4775 | 5 |
| 446 | 20231026 | 112000 | 3531146430 | 4775 | 4775 | 4775 | 4775 | 0 |
| 447 | 20231026 | 111900 | 3531146430 | 4775 | 4775 | 4775 | 4770 | 10 |
| 448 | 20231026 | 111800 | 3531098720 | 4770 | 4770 | 4770 | 4770 | 10 |
| 449 | 20231026 | 111700 | 3531051020 | 4770 | 4770 | 4770 | 4770 | 1592 |
| 450 | 20231026 | 111600 | 3523457180 | 4770 | 4780 | 4780 | 4770 | 1944 |
| 451 | 20231026 | 111500 | 3514177455 | 4780 | 4780 | 4780 | 4775 | 551 |
| 452 | 20231026 | 111400 | 3511544385 | 4780 | 4780 | 4780 | 4780 | 510 |
| 453 | 20231026 | 111300 | 3509106585 | 4780 | 4785 | 4790 | 4780 | 1174 |
| 454 | 20231026 | 111200 | 3503491920 | 4790 | 4790 | 4790 | 4790 | 21 |
| 455 | 20231026 | 111100 | 3503391330 | 4790 | 4790 | 4790 | 4790 | 420 |
| 456 | 20231026 | 111000 | 3501379530 | 4790 | 4790 | 4795 | 4790 | 902 |
| 457 | 20231026 | 110900 | 3497058495 | 4795 | 4795 | 4795 | 4795 | 421 |
| 458 | 20231026 | 110800 | 3495039800 | 4790 | 4790 | 4790 | 4785 | 742 |
| 459 | 20231026 | 110700 | 3491485695 | 4785 | 4785 | 4785 | 4785 | 56 |
| 460 | 20231026 | 110600 | 3491217735 | 4785 | 4785 | 4785 | 4785 | 8 |
| 461 | 20231026 | 110500 | 3491179455 | 4785 | 4785 | 4785 | 4785 | 211 |
| 462 | 20231026 | 110400 | 3490169820 | 4790 | 4785 | 4790 | 4785 | 543 |
| 463 | 20231026 | 110300 | 3487569970 | 4785 | 4785 | 4785 | 4785 | 1029 |
| 464 | 20231026 | 110200 | 3482646205 | 4780 | 4785 | 4785 | 4780 | 1859 |
| 465 | 20231026 | 110100 | 3473753005 | 4785 | 4785 | 4785 | 4785 | 1014 |
| 466 | 20231026 | 110000 | 3468901015 | 4780 | 4780 | 4780 | 4780 | 159 |
| 467 | 20231026 | 105900 | 3468140995 | 4780 | 4780 | 4780 | 4770 | 212 |
| 468 | 20231026 | 105800 | 3467129730 | 4780 | 4780 | 4780 | 4770 | 1723 |
| 469 | 20231026 | 105700 | 3458897930 | 4780 | 4780 | 4780 | 4780 | 430 |
| 470 | 20231026 | 105600 | 3456842530 | 4770 | 4780 | 4780 | 4770 | 171 |
| 471 | 20231026 | 105500 | 3456026750 | 4780 | 4765 | 4780 | 4765 | 200 |
| 472 | 20231026 | 105400 | 3455073735 | 4765 | 4770 | 4780 | 4765 | 4299 |
| 473 | 20231026 | 105300 | 3434566930 | 4760 | 4760 | 4760 | 4760 | 690 |
| 474 | 20231026 | 105200 | 3431282530 | 4760 | 4760 | 4760 | 4760 | 423 |
| 475 | 20231026 | 105100 | 3429269050 | 4765 | 4765 | 4770 | 4760 | 515 |
| 476 | 20231026 | 105000 | 3426813730 | 4765 | 4760 | 4765 | 4760 | 1043 |
| 477 | 20231026 | 104900 | 3421848835 | 4765 | 4765 | 4765 | 4765 | 1 |
| 478 | 20231026 | 104800 | 3421844070 | 4760 | 4760 | 4760 | 4760 | 123 |
| 479 | 20231026 | 104700 | 3421258590 | 4760 | 4755 | 4760 | 4755 | 210 |
| 480 | 20231026 | 104600 | 3420259490 | 4755 | 4755 | 4755 | 4755 | 350 |
| 481 | 20231026 | 104500 | 3418595240 | 4755 | 4760 | 4760 | 4755 | 682 |
| 482 | 20231026 | 104400 | 3415349560 | 4760 | 4760 | 4760 | 4760 | 83 |
| 483 | 20231026 | 104300 | 3414954480 | 4760 | 4755 | 4760 | 4755 | 723 |
| 484 | 20231026 | 104200 | 3411516570 | 4755 | 4765 | 4765 | 4755 | 365 |
| 485 | 20231026 | 104100 | 3409779235 | 4770 | 4775 | 4775 | 4770 | 793 |
| 486 | 20231026 | 104000 | 3405996120 | 4775 | 4775 | 4775 | 4775 | 147 |
| 487 | 20231026 | 103900 | 3405294195 | 4775 | 4770 | 4775 | 4760 | 2007 |
| 488 | 20231026 | 103800 | 3395720540 | 4770 | 4760 | 4770 | 4760 | 34 |
| 489 | 20231026 | 103700 | 3395558670 | 4755 | 4755 | 4755 | 4755 | 311 |
| 490 | 20231026 | 103600 | 3394079865 | 4755 | 4765 | 4765 | 4750 | 441 |
| 491 | 20231026 | 103500 | 3391984915 | 4765 | 4765 | 4765 | 4765 | 20 |
| 492 | 20231026 | 103400 | 3391889615 | 4750 | 4755 | 4755 | 4750 | 1862 |
| 493 | 20231026 | 103300 | 3383041930 | 4755 | 4755 | 4755 | 4755 | 6 |
| 494 | 20231026 | 103200 | 3383013400 | 4750 | 4755 | 4755 | 4750 | 670 |
| 495 | 20231026 | 103100 | 3379830800 | 4755 | 4755 | 4755 | 4750 | 23 |
| 496 | 20231026 | 103000 | 3379721535 | 4755 | 4755 | 4755 | 4755 | 337 |
| 497 | 20231026 | 102900 | 3378119100 | 4755 | 4755 | 4755 | 4750 | 548 |
| 498 | 20231026 | 102800 | 3375515085 | 4750 | 4760 | 4760 | 4750 | 450 |
| 499 | 20231026 | 102700 | 3373375755 | 4755 | 4755 | 4760 | 4755 | 100 |
| 500 | 20231026 | 102600 | 3372900250 | 4760 | 4765 | 4765 | 4760 | 13 |
| 501 | 20231026 | 102500 | 3372838360 | 4765 | 4755 | 4775 | 4755 | 246 |
| 502 | 20231026 | 102400 | 3371665600 | 4755 | 4740 | 4755 | 4740 | 2497 |
| 503 | 20231026 | 102300 | 3359816485 | 4740 | 4740 | 4745 | 4740 | 510 |
| 504 | 20231026 | 102200 | 3357399080 | 4745 | 4740 | 4745 | 4740 | 643 |
| 505 | 20231026 | 102100 | 3354350790 | 4740 | 4745 | 4745 | 4740 | 806 |
| 506 | 20231026 | 102000 | 3350527505 | 4745 | 4730 | 4745 | 4730 | 20008 |
| 507 | 20231026 | 101900 | 3255687725 | 4730 | 4735 | 4740 | 4730 | 1773 |
| 508 | 20231026 | 101800 | 3247297905 | 4735 | 4740 | 4740 | 4735 | 379 |
| 509 | 20231026 | 101700 | 3245503245 | 4735 | 4735 | 4740 | 4735 | 948 |
| 510 | 20231026 | 101600 | 3241014155 | 4740 | 4740 | 4740 | 4740 | 51 |
| 511 | 20231026 | 101500 | 3240772415 | 4740 | 4730 | 4740 | 4725 | 3389 |
| 512 | 20231026 | 101400 | 3224724815 | 4730 | 4735 | 4740 | 4730 | 6401 |
| 513 | 20231026 | 101300 | 3194433335 | 4735 | 4745 | 4750 | 4735 | 9053 |
| 514 | 20231026 | 101200 | 3151523635 | 4745 | 4750 | 4750 | 4745 | 9418 |
| 515 | 20231026 | 101100 | 3106832575 | 4750 | 4750 | 4750 | 4745 | 16745 |
| 516 | 20231026 | 101000 | 3027325920 | 4755 | 4750 | 4755 | 4750 | 1244 |
| 517 | 20231026 | 100900 | 3021416425 | 4755 | 4750 | 4755 | 4750 | 883 |
| 518 | 20231026 | 100800 | 3017221470 | 4755 | 4755 | 4755 | 4750 | 7243 |
| 519 | 20231026 | 100700 | 2982789435 | 4755 | 4760 | 4760 | 4755 | 2257 |
| 520 | 20231026 | 100600 | 2972057150 | 4755 | 4760 | 4760 | 4755 | 1934 |
| 521 | 20231026 | 100500 | 2962855810 | 4760 | 4775 | 4775 | 4760 | 3624 |
| 522 | 20231026 | 100400 | 2945586985 | 4765 | 4780 | 4780 | 4765 | 3595 |
| 523 | 20231026 | 100300 | 2928424265 | 4780 | 4765 | 4780 | 4765 | 2145 |
| 524 | 20231026 | 100200 | 2918199710 | 4760 | 4760 | 4760 | 4755 | 24 |
| 525 | 20231026 | 100100 | 2918085475 | 4760 | 4760 | 4760 | 4755 | 5007 |
| 526 | 20231026 | 100000 | 2894272745 | 4760 | 4760 | 4760 | 4760 | 263 |
| 527 | 20231026 | 095900 | 2893020865 | 4765 | 4760 | 4765 | 4760 | 457 |
| 528 | 20231026 | 095800 | 2890845520 | 4760 | 4760 | 4760 | 4760 | 307 |
| 529 | 20231026 | 095700 | 2889384200 | 4760 | 4770 | 4770 | 4760 | 155 |
| 530 | 20231026 | 095600 | 2888644860 | 4760 | 4760 | 4760 | 4760 | 3216 |
| 531 | 20231026 | 095500 | 2873336700 | 4770 | 4760 | 4770 | 4760 | 2013 |
| 532 | 20231026 | 095400 | 2863741115 | 4760 | 4775 | 4775 | 4760 | 12350 |
| 533 | 20231026 | 095300 | 2804810245 | 4775 | 4775 | 4790 | 4775 | 3517 |
| 534 | 20231026 | 095200 | 2788013270 | 4780 | 4780 | 4790 | 4780 | 120 |
| 535 | 20231026 | 095100 | 2787439190 | 4780 | 4780 | 4790 | 4775 | 2951 |
| 536 | 20231026 | 095000 | 2773332755 | 4780 | 4780 | 4790 | 4775 | 3888 |
| 537 | 20231026 | 094900 | 2754744070 | 4780 | 4780 | 4800 | 4780 | 7290 |
| 538 | 20231026 | 094800 | 2719878790 | 4790 | 4790 | 4800 | 4780 | 2583 |
| 539 | 20231026 | 094700 | 2707504390 | 4800 | 4785 | 4800 | 4785 | 1604 |
| 540 | 20231026 | 094600 | 2699813195 | 4790 | 4785 | 4800 | 4780 | 1599 |
| 541 | 20231026 | 094500 | 2692164015 | 4775 | 4780 | 4790 | 4775 | 3533 |
| 542 | 20231026 | 094400 | 2675278440 | 4780 | 4785 | 4785 | 4780 | 9723 |
| 543 | 20231026 | 094300 | 2628773715 | 4785 | 4800 | 4800 | 4785 | 7524 |
| 544 | 20231026 | 094200 | 2592696380 | 4800 | 4795 | 4805 | 4795 | 3427 |
| 545 | 20231026 | 094100 | 2576257415 | 4790 | 4805 | 4805 | 4785 | 1200 |
| 546 | 20231026 | 094000 | 2570509475 | 4805 | 4790 | 4805 | 4790 | 2486 |
| 547 | 20231026 | 093900 | 2558583600 | 4790 | 4795 | 4795 | 4790 | 783 |
| 548 | 20231026 | 093800 | 2554832855 | 4790 | 4800 | 4800 | 4790 | 952 |
| 549 | 20231026 | 093700 | 2550268715 | 4800 | 4780 | 4800 | 4775 | 3877 |
| 550 | 20231026 | 093600 | 2531728980 | 4780 | 4785 | 4785 | 4770 | 5172 |
| 551 | 20231026 | 093500 | 2507019260 | 4790 | 4780 | 4795 | 4775 | 6498 |
| 552 | 20231026 | 093400 | 2475912390 | 4780 | 4790 | 4800 | 4775 | 4098 |
| 553 | 20231026 | 093300 | 2456312020 | 4790 | 4800 | 4800 | 4780 | 6672 |
| 554 | 20231026 | 093200 | 2424356075 | 4810 | 4825 | 4825 | 4800 | 3443 |
| 555 | 20231026 | 093100 | 2407793780 | 4825 | 4805 | 4825 | 4800 | 1410 |
| 556 | 20231026 | 093000 | 2401018995 | 4805 | 4845 | 4850 | 4805 | 5725 |
| 557 | 20231026 | 092900 | 2373372355 | 4840 | 4830 | 4840 | 4825 | 4436 |
| 558 | 20231026 | 092800 | 2351936725 | 4840 | 4870 | 4870 | 4825 | 11598 |
| 559 | 20231026 | 092700 | 2295680170 | 4870 | 4895 | 4900 | 4870 | 6446 |
| 560 | 20231026 | 092600 | 2264244785 | 4890 | 4900 | 4900 | 4875 | 4304 |
| 561 | 20231026 | 092500 | 2243206095 | 4890 | 4930 | 4930 | 4890 | 5920 |
| 562 | 20231026 | 092400 | 2214151260 | 4935 | 4935 | 4935 | 4895 | 13284 |
| 563 | 20231026 | 092300 | 2148748055 | 4935 | 4895 | 4945 | 4895 | 18067 |
| 564 | 20231026 | 092200 | 2059766040 | 4895 | 4900 | 4910 | 4875 | 9295 |
| 565 | 20231026 | 092100 | 2014303530 | 4900 | 4875 | 4905 | 4860 | 10081 |
| 566 | 20231026 | 092000 | 1965126545 | 4890 | 4890 | 4895 | 4875 | 7324 |
| 567 | 20231026 | 091900 | 1929324130 | 4890 | 4885 | 4890 | 4865 | 5227 |
| 568 | 20231026 | 091800 | 1903836480 | 4870 | 4885 | 4890 | 4865 | 10002 |
| 569 | 20231026 | 091700 | 1855037670 | 4890 | 4930 | 4930 | 4875 | 12856 |
| 570 | 20231026 | 091600 | 1792129905 | 4935 | 4940 | 4940 | 4875 | 23727 |
| 571 | 20231026 | 091500 | 1675472535 | 4945 | 4945 | 4955 | 4930 | 32991 |
| 572 | 20231026 | 091400 | 1512342525 | 4945 | 4920 | 4960 | 4910 | 30095 |
| 573 | 20231026 | 091300 | 1363665785 | 4915 | 4820 | 4915 | 4820 | 15829 |
| 574 | 20231026 | 091200 | 1286367290 | 4820 | 4820 | 4830 | 4790 | 3356 |
| 575 | 20231026 | 091100 | 1270194360 | 4820 | 4795 | 4820 | 4790 | 5988 |
| 576 | 20231026 | 091000 | 1241442705 | 4795 | 4800 | 4825 | 4770 | 5689 |
| 577 | 20231026 | 090900 | 1214245840 | 4800 | 4770 | 4835 | 4765 | 7062 |
| 578 | 20231026 | 090800 | 1180420485 | 4770 | 4745 | 4775 | 4740 | 13920 |
| 579 | 20231026 | 090700 | 1114227130 | 4775 | 4780 | 4800 | 4750 | 25358 |
| 580 | 20231026 | 090600 | 993465355 | 4780 | 4830 | 4855 | 4780 | 18939 |
| 581 | 20231026 | 090500 | 902167630 | 4835 | 4910 | 4910 | 4810 | 26432 |
| 582 | 20231026 | 090400 | 773773495 | 4910 | 4940 | 4950 | 4905 | 21246 |
| 583 | 20231026 | 090300 | 669175790 | 4940 | 4900 | 4970 | 4895 | 33124 |
| 584 | 20231026 | 090200 | 505827315 | 4880 | 4880 | 4930 | 4855 | 20051 |
| 585 | 20231026 | 090100 | 408023435 | 4875 | 4945 | 4960 | 4875 | 28425 |
| 586 | 20231026 | 090000 | 267986355 | 4950 | 4855 | 4975 | 4855 | 51145 |