28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 3 | 20231026 | 183100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20231026 | 183000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20231026 | 182900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20231026 | 182800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20231026 | 182700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20231026 | 182600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20231026 | 182500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20231026 | 182400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20231026 | 182300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20231026 | 182200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20231026 | 182100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20231026 | 182000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20231026 | 181900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20231026 | 181800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20231026 | 181700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20231026 | 181600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20231026 | 181500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20231026 | 181400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20231026 | 181300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20231026 | 181200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20231026 | 181100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20231026 | 181000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20231026 | 180900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20231026 | 180800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20231026 | 180700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20231026 | 180600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20231026 | 180500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20231026 | 180400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20231026 | 180300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20231026 | 180200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 33 | 20231026 | 180100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20231026 | 180000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20231026 | 175900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20231026 | 175800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20231026 | 175700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20231026 | 175600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20231026 | 175500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20231026 | 175400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20231026 | 175300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20231026 | 175200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20231026 | 175100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20231026 | 175000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20231026 | 174900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20231026 | 174800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20231026 | 174700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20231026 | 174600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20231026 | 174500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20231026 | 174400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20231026 | 174300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20231026 | 174200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20231026 | 174100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20231026 | 174000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20231026 | 173900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20231026 | 173800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20231026 | 173700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20231026 | 173600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20231026 | 173500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20231026 | 173400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20231026 | 173300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20231026 | 173200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 63 | 20231026 | 173100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20231026 | 173000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20231026 | 172900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20231026 | 172800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20231026 | 172700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20231026 | 172600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20231026 | 172500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20231026 | 172400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20231026 | 172300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20231026 | 172200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20231026 | 172100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20231026 | 172000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20231026 | 171900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20231026 | 171800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20231026 | 171700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20231026 | 171600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20231026 | 171500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20231026 | 171400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20231026 | 171300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20231026 | 171200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20231026 | 171100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20231026 | 171000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20231026 | 170900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20231026 | 170800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20231026 | 170700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20231026 | 170600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20231026 | 170500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20231026 | 170400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20231026 | 170300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20231026 | 170200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 93 | 20231026 | 170100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20231026 | 170000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20231026 | 165900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20231026 | 165800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20231026 | 165700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20231026 | 165600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20231026 | 165500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20231026 | 165400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20231026 | 165300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20231026 | 165200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20231026 | 165100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20231026 | 165000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20231026 | 164900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20231026 | 164800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20231026 | 164700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20231026 | 164600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20231026 | 164500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20231026 | 164400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20231026 | 164300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20231026 | 164200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20231026 | 164100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20231026 | 164000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20231026 | 163900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20231026 | 163800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20231026 | 163700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20231026 | 163600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20231026 | 163500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20231026 | 163400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20231026 | 163300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20231026 | 163200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 123 | 20231026 | 163100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20231026 | 163000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20231026 | 162900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20231026 | 162800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20231026 | 162700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20231026 | 162600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20231026 | 162500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20231026 | 162400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20231026 | 162300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20231026 | 162200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20231026 | 162100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20231026 | 162000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20231026 | 161900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20231026 | 161800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20231026 | 161700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20231026 | 161600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20231026 | 161500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20231026 | 161400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20231026 | 161300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20231026 | 161200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20231026 | 161100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20231026 | 161000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20231026 | 160900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20231026 | 160800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20231026 | 160700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20231026 | 160600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20231026 | 160500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20231026 | 160400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20231026 | 160300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20231026 | 160200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 153 | 20231026 | 160100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20231026 | 160000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20231026 | 155900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20231026 | 155800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20231026 | 155700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20231026 | 155600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20231026 | 155500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20231026 | 155400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20231026 | 155300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20231026 | 155200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20231026 | 155100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20231026 | 155000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20231026 | 154900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20231026 | 154800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20231026 | 154700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20231026 | 154600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20231026 | 154500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20231026 | 154400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20231026 | 154300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20231026 | 154200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20231026 | 154100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20231026 | 154000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20231026 | 153900 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20231026 | 153800 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20231026 | 153700 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20231026 | 153600 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20231026 | 153500 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20231026 | 153400 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20231026 | 153300 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20231026 | 153200 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 183 | 20231026 | 153100 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20231026 | 153000 | 1599326295 | 4870 | 4870 | 4870 | 4870 | 2098 |
| 185 | 20231026 | 152900 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 186 | 20231026 | 152800 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 187 | 20231026 | 152700 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 188 | 20231026 | 152600 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 189 | 20231026 | 152500 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 190 | 20231026 | 152400 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 191 | 20231026 | 152300 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 192 | 20231026 | 152200 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 193 | 20231026 | 152100 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 194 | 20231026 | 152000 | 1589109035 | 4895 | 4895 | 4895 | 4895 | 0 |
| 195 | 20231026 | 151900 | 1589109035 | 4895 | 4875 | 4895 | 4865 | 927 |
| 196 | 20231026 | 151800 | 1584576750 | 4895 | 4875 | 4900 | 4875 | 669 |
| 197 | 20231026 | 151700 | 1581315330 | 4880 | 4900 | 4900 | 4875 | 1119 |
| 198 | 20231026 | 151600 | 1575858655 | 4875 | 4860 | 4875 | 4855 | 89 |
| 199 | 20231026 | 151500 | 1575426010 | 4860 | 4860 | 4865 | 4855 | 5595 |
| 200 | 20231026 | 151400 | 1548237375 | 4870 | 4865 | 4870 | 4865 | 237 |
| 201 | 20231026 | 151300 | 1547084315 | 4865 | 4865 | 4865 | 4865 | 518 |
| 202 | 20231026 | 151200 | 1544564245 | 4865 | 4865 | 4865 | 4860 | 196 |
| 203 | 20231026 | 151100 | 1543610805 | 4865 | 4860 | 4865 | 4860 | 652 |
| 204 | 20231026 | 151000 | 1540439470 | 4860 | 4870 | 4870 | 4860 | 2260 |
| 205 | 20231026 | 150900 | 1529455050 | 4870 | 4865 | 4870 | 4860 | 294 |
| 206 | 20231026 | 150800 | 1528024275 | 4865 | 4870 | 4870 | 4860 | 145 |
| 207 | 20231026 | 150700 | 1527319290 | 4860 | 4865 | 4870 | 4860 | 407 |
| 208 | 20231026 | 150600 | 1525341210 | 4860 | 4860 | 4860 | 4860 | 0 |
| 209 | 20231026 | 150500 | 1525341210 | 4860 | 4855 | 4870 | 4855 | 201 |
| 210 | 20231026 | 150400 | 1524365330 | 4850 | 4880 | 4880 | 4850 | 2608 |
| 211 | 20231026 | 150300 | 1511685250 | 4870 | 4880 | 4885 | 4870 | 87 |
| 212 | 20231026 | 150200 | 1511260910 | 4885 | 4890 | 4900 | 4885 | 408 |
| 213 | 20231026 | 150100 | 1509267790 | 4900 | 4915 | 4915 | 4890 | 720 |
| 214 | 20231026 | 150000 | 1505744965 | 4890 | 4900 | 4900 | 4890 | 2136 |
| 215 | 20231026 | 145900 | 1495298685 | 4900 | 4890 | 4920 | 4890 | 101 |
| 216 | 20231026 | 145800 | 1494804265 | 4920 | 4920 | 4920 | 4920 | 0 |
| 217 | 20231026 | 145700 | 1494804265 | 4920 | 4910 | 4920 | 4910 | 5000 |
| 218 | 20231026 | 145600 | 1470209030 | 4910 | 4900 | 4910 | 4900 | 339 |
| 219 | 20231026 | 145500 | 1468546210 | 4885 | 4885 | 4885 | 4885 | 323 |
| 220 | 20231026 | 145400 | 1466968355 | 4885 | 4865 | 4885 | 4865 | 820 |
| 221 | 20231026 | 145300 | 1462975940 | 4870 | 4870 | 4870 | 4865 | 214 |
| 222 | 20231026 | 145200 | 1461934425 | 4865 | 4865 | 4865 | 4865 | 98 |
| 223 | 20231026 | 145100 | 1461457655 | 4860 | 4850 | 4860 | 4850 | 779 |
| 224 | 20231026 | 145000 | 1457674495 | 4855 | 4855 | 4855 | 4850 | 91 |
| 225 | 20231026 | 144900 | 1457232795 | 4860 | 4860 | 4860 | 4860 | 204 |
| 226 | 20231026 | 144800 | 1456241355 | 4860 | 4860 | 4865 | 4860 | 55 |
| 227 | 20231026 | 144700 | 1455974050 | 4860 | 4860 | 4860 | 4860 | 0 |
| 228 | 20231026 | 144600 | 1455974050 | 4860 | 4865 | 4865 | 4860 | 2 |
| 229 | 20231026 | 144500 | 1455964325 | 4845 | 4855 | 4855 | 4845 | 559 |
| 230 | 20231026 | 144400 | 1453250390 | 4855 | 4855 | 4855 | 4840 | 9 |
| 231 | 20231026 | 144300 | 1453206710 | 4850 | 4850 | 4850 | 4850 | 534 |
| 232 | 20231026 | 144200 | 1450616810 | 4840 | 4840 | 4850 | 4840 | 398 |
| 233 | 20231026 | 144100 | 1448689280 | 4845 | 4845 | 4845 | 4845 | 32 |
| 234 | 20231026 | 144000 | 1448534240 | 4855 | 4850 | 4855 | 4850 | 880 |
| 235 | 20231026 | 143900 | 1444266180 | 4850 | 4850 | 4850 | 4845 | 507 |
| 236 | 20231026 | 143800 | 1441807235 | 4850 | 4845 | 4850 | 4845 | 245 |
| 237 | 20231026 | 143700 | 1440619340 | 4845 | 4835 | 4845 | 4835 | 712 |
| 238 | 20231026 | 143600 | 1437176720 | 4835 | 4835 | 4835 | 4830 | 243 |
| 239 | 20231026 | 143500 | 1436002020 | 4835 | 4835 | 4845 | 4835 | 521 |
| 240 | 20231026 | 143400 | 1433482975 | 4835 | 4835 | 4835 | 4830 | 361 |
| 241 | 20231026 | 143300 | 1431739180 | 4835 | 4835 | 4835 | 4830 | 147 |
| 242 | 20231026 | 143200 | 1431028610 | 4835 | 4830 | 4835 | 4830 | 345 |
| 243 | 20231026 | 143100 | 1429362255 | 4830 | 4830 | 4830 | 4830 | 316 |
| 244 | 20231026 | 143000 | 1427835975 | 4830 | 4840 | 4850 | 4830 | 5138 |
| 245 | 20231026 | 142900 | 1403005245 | 4845 | 4850 | 4850 | 4845 | 1062 |
| 246 | 20231026 | 142800 | 1397859440 | 4850 | 4845 | 4860 | 4845 | 99 |
| 247 | 20231026 | 142700 | 1397379470 | 4845 | 4850 | 4850 | 4845 | 182 |
| 248 | 20231026 | 142600 | 1396497605 | 4850 | 4860 | 4860 | 4845 | 532 |
| 249 | 20231026 | 142500 | 1393917985 | 4850 | 4855 | 4855 | 4845 | 1204 |
| 250 | 20231026 | 142400 | 1388084335 | 4850 | 4850 | 4870 | 4850 | 3262 |
| 251 | 20231026 | 142300 | 1372262915 | 4850 | 4870 | 4870 | 4850 | 2097 |
| 252 | 20231026 | 142200 | 1362083745 | 4855 | 4870 | 4870 | 4855 | 142 |
| 253 | 20231026 | 142100 | 1361393705 | 4870 | 4865 | 4870 | 4850 | 2539 |
| 254 | 20231026 | 142000 | 1349063445 | 4875 | 4880 | 4880 | 4860 | 5348 |
| 255 | 20231026 | 141900 | 1323034825 | 4880 | 4875 | 4880 | 4870 | 2186 |
| 256 | 20231026 | 141800 | 1312380100 | 4885 | 4905 | 4905 | 4880 | 5678 |
| 257 | 20231026 | 141700 | 1284654210 | 4890 | 4890 | 4905 | 4890 | 432 |
| 258 | 20231026 | 141600 | 1282541700 | 4905 | 4890 | 4905 | 4890 | 2300 |
| 259 | 20231026 | 141500 | 1271294685 | 4905 | 4895 | 4905 | 4895 | 734 |
| 260 | 20231026 | 141400 | 1267700545 | 4910 | 4910 | 4910 | 4910 | 1 |
| 261 | 20231026 | 141300 | 1267695635 | 4900 | 4900 | 4900 | 4895 | 1106 |
| 262 | 20231026 | 141200 | 1262278235 | 4900 | 4910 | 4910 | 4900 | 1071 |
| 263 | 20231026 | 141100 | 1257029635 | 4910 | 4900 | 4910 | 4900 | 526 |
| 264 | 20231026 | 141000 | 1254452120 | 4905 | 4905 | 4905 | 4905 | 0 |
| 265 | 20231026 | 140900 | 1254452120 | 4905 | 4905 | 4905 | 4905 | 33 |
| 266 | 20231026 | 140800 | 1254290255 | 4905 | 4900 | 4910 | 4900 | 814 |
| 267 | 20231026 | 140700 | 1250297780 | 4900 | 4905 | 4905 | 4900 | 154 |
| 268 | 20231026 | 140600 | 1249543170 | 4900 | 4900 | 4900 | 4900 | 341 |
| 269 | 20231026 | 140500 | 1247872270 | 4900 | 4900 | 4900 | 4895 | 77 |
| 270 | 20231026 | 140400 | 1247494975 | 4895 | 4900 | 4900 | 4895 | 35 |
| 271 | 20231026 | 140300 | 1247323480 | 4895 | 4895 | 4895 | 4895 | 1606 |
| 272 | 20231026 | 140200 | 1239462110 | 4900 | 4895 | 4900 | 4890 | 3201 |
| 273 | 20231026 | 140100 | 1223801470 | 4895 | 4895 | 4895 | 4895 | 190 |
| 274 | 20231026 | 140000 | 1222871420 | 4895 | 4895 | 4895 | 4895 | 21 |
| 275 | 20231026 | 135900 | 1222768625 | 4895 | 4900 | 4900 | 4890 | 141 |
| 276 | 20231026 | 135800 | 1222077790 | 4900 | 4900 | 4900 | 4900 | 0 |
| 277 | 20231026 | 135700 | 1222077790 | 4900 | 4900 | 4900 | 4900 | 43 |
| 278 | 20231026 | 135600 | 1221867090 | 4895 | 4895 | 4895 | 4895 | 0 |
| 279 | 20231026 | 135500 | 1221867090 | 4895 | 4890 | 4895 | 4890 | 1865 |
| 280 | 20231026 | 135400 | 1212739905 | 4890 | 4890 | 4890 | 4890 | 100 |
| 281 | 20231026 | 135300 | 1212250905 | 4895 | 4895 | 4895 | 4895 | 0 |
| 282 | 20231026 | 135200 | 1212250905 | 4895 | 4890 | 4895 | 4890 | 1164 |
| 283 | 20231026 | 135100 | 1206558295 | 4890 | 4900 | 4900 | 4890 | 4248 |
| 284 | 20231026 | 135000 | 1185764390 | 4900 | 4900 | 4900 | 4895 | 3359 |
| 285 | 20231026 | 134900 | 1169321760 | 4895 | 4895 | 4895 | 4895 | 0 |
| 286 | 20231026 | 134800 | 1169321760 | 4895 | 4895 | 4895 | 4895 | 0 |
| 287 | 20231026 | 134700 | 1169321760 | 4895 | 4895 | 4895 | 4895 | 100 |
| 288 | 20231026 | 134600 | 1168832260 | 4900 | 4900 | 4900 | 4900 | 1121 |
| 289 | 20231026 | 134500 | 1163339360 | 4905 | 4905 | 4905 | 4905 | 72 |
| 290 | 20231026 | 134400 | 1162986200 | 4905 | 4905 | 4905 | 4905 | 0 |
| 291 | 20231026 | 134300 | 1162986200 | 4905 | 4905 | 4905 | 4905 | 636 |
| 292 | 20231026 | 134200 | 1159866620 | 4900 | 4900 | 4900 | 4900 | 189 |
| 293 | 20231026 | 134100 | 1158940520 | 4900 | 4900 | 4900 | 4900 | 100 |
| 294 | 20231026 | 134000 | 1158450520 | 4900 | 4900 | 4900 | 4900 | 476 |
| 295 | 20231026 | 133900 | 1156118120 | 4900 | 4905 | 4905 | 4900 | 310 |
| 296 | 20231026 | 133800 | 1154599085 | 4905 | 4905 | 4905 | 4905 | 200 |
| 297 | 20231026 | 133700 | 1153618085 | 4900 | 4905 | 4905 | 4900 | 748 |
| 298 | 20231026 | 133600 | 1149949835 | 4900 | 4900 | 4900 | 4900 | 122 |
| 299 | 20231026 | 133500 | 1149352035 | 4900 | 4900 | 4900 | 4900 | 372 |
| 300 | 20231026 | 133400 | 1147529235 | 4900 | 4900 | 4900 | 4900 | 105 |
| 301 | 20231026 | 133300 | 1147014735 | 4900 | 4900 | 4900 | 4900 | 90 |
| 302 | 20231026 | 133200 | 1146573735 | 4900 | 4895 | 4900 | 4895 | 707 |
| 303 | 20231026 | 133100 | 1143109440 | 4900 | 4900 | 4900 | 4895 | 475 |
| 304 | 20231026 | 133000 | 1140783160 | 4900 | 4905 | 4905 | 4895 | 603 |
| 305 | 20231026 | 132900 | 1137831455 | 4900 | 4905 | 4905 | 4900 | 250 |
| 306 | 20231026 | 132800 | 1136606205 | 4905 | 4905 | 4905 | 4905 | 1 |
| 307 | 20231026 | 132700 | 1136601300 | 4905 | 4895 | 4905 | 4895 | 300 |
| 308 | 20231026 | 132600 | 1135132580 | 4900 | 4900 | 4900 | 4900 | 4639 |
| 309 | 20231026 | 132500 | 1112401480 | 4900 | 4905 | 4905 | 4900 | 134 |
| 310 | 20231026 | 132400 | 1111744310 | 4900 | 4900 | 4905 | 4900 | 403 |
| 311 | 20231026 | 132300 | 1109769605 | 4905 | 4905 | 4905 | 4905 | 132 |
| 312 | 20231026 | 132200 | 1109122145 | 4905 | 4905 | 4905 | 4905 | 265 |
| 313 | 20231026 | 132100 | 1107822320 | 4905 | 4905 | 4905 | 4905 | 53 |
| 314 | 20231026 | 132000 | 1107562355 | 4905 | 4905 | 4905 | 4905 | 53 |
| 315 | 20231026 | 131900 | 1107302390 | 4900 | 4900 | 4900 | 4895 | 1264 |
| 316 | 20231026 | 131800 | 1101108840 | 4895 | 4900 | 4900 | 4895 | 226 |
| 317 | 20231026 | 131700 | 1100001595 | 4900 | 4900 | 4900 | 4890 | 542 |
| 318 | 20231026 | 131600 | 1097345815 | 4900 | 4900 | 4900 | 4900 | 1 |
| 319 | 20231026 | 131500 | 1097340915 | 4895 | 4895 | 4895 | 4890 | 387 |
| 320 | 20231026 | 131400 | 1095447055 | 4900 | 4900 | 4900 | 4900 | 0 |
| 321 | 20231026 | 131300 | 1095447055 | 4900 | 4900 | 4900 | 4900 | 258 |
| 322 | 20231026 | 131200 | 1094182855 | 4895 | 4895 | 4895 | 4895 | 0 |
| 323 | 20231026 | 131100 | 1094182855 | 4895 | 4895 | 4895 | 4895 | 76 |
| 324 | 20231026 | 131000 | 1093810835 | 4895 | 4890 | 4895 | 4890 | 43 |
| 325 | 20231026 | 130900 | 1093600355 | 4890 | 4890 | 4890 | 4890 | 3921 |
| 326 | 20231026 | 130800 | 1074426665 | 4895 | 4900 | 4900 | 4895 | 1456 |
| 327 | 20231026 | 130700 | 1067299385 | 4900 | 4900 | 4900 | 4900 | 10482 |
| 328 | 20231026 | 130600 | 1015937585 | 4905 | 4905 | 4905 | 4905 | 80 |
| 329 | 20231026 | 130500 | 1015545185 | 4905 | 4905 | 4905 | 4905 | 140 |
| 330 | 20231026 | 130400 | 1014858485 | 4905 | 4905 | 4905 | 4905 | 100 |
| 331 | 20231026 | 130300 | 1014367985 | 4905 | 4905 | 4905 | 4905 | 577 |
| 332 | 20231026 | 130200 | 1011537800 | 4905 | 4905 | 4905 | 4900 | 221 |
| 333 | 20231026 | 130100 | 1010454295 | 4905 | 4905 | 4905 | 4905 | 198 |
| 334 | 20231026 | 130000 | 1009483105 | 4905 | 4905 | 4905 | 4905 | 30 |
| 335 | 20231026 | 125900 | 1009335955 | 4905 | 4905 | 4905 | 4905 | 52 |
| 336 | 20231026 | 125800 | 1009080895 | 4905 | 4905 | 4905 | 4905 | 3 |
| 337 | 20231026 | 125700 | 1009066180 | 4905 | 4905 | 4905 | 4905 | 110 |
| 338 | 20231026 | 125600 | 1008526630 | 4905 | 4910 | 4910 | 4905 | 1636 |
| 339 | 20231026 | 125500 | 1000500875 | 4915 | 4915 | 4915 | 4915 | 479 |
| 340 | 20231026 | 125400 | 998146590 | 4915 | 4915 | 4915 | 4915 | 101 |
| 341 | 20231026 | 125300 | 997650175 | 4905 | 4915 | 4915 | 4905 | 154 |
| 342 | 20231026 | 125200 | 996894765 | 4910 | 4910 | 4910 | 4910 | 50 |
| 343 | 20231026 | 125100 | 996649265 | 4915 | 4915 | 4915 | 4915 | 0 |
| 344 | 20231026 | 125000 | 996649265 | 4915 | 4915 | 4915 | 4915 | 1 |
| 345 | 20231026 | 124900 | 996644350 | 4920 | 4920 | 4920 | 4900 | 1159 |
| 346 | 20231026 | 124800 | 990965200 | 4905 | 4905 | 4905 | 4905 | 1185 |
| 347 | 20231026 | 124700 | 985152775 | 4905 | 4905 | 4905 | 4905 | 1219 |
| 348 | 20231026 | 124600 | 979173580 | 4905 | 4910 | 4910 | 4905 | 611 |
| 349 | 20231026 | 124500 | 976173575 | 4925 | 4925 | 4925 | 4925 | 0 |
| 350 | 20231026 | 124400 | 976173575 | 4925 | 4925 | 4925 | 4925 | 78 |
| 351 | 20231026 | 124300 | 975789425 | 4910 | 4910 | 4920 | 4910 | 34 |
| 352 | 20231026 | 124200 | 975622475 | 4920 | 4920 | 4920 | 4920 | 11 |
| 353 | 20231026 | 124100 | 975568355 | 4920 | 4920 | 4920 | 4920 | 76 |
| 354 | 20231026 | 124000 | 975194435 | 4920 | 4920 | 4920 | 4920 | 2 |
| 355 | 20231026 | 123900 | 975184595 | 4920 | 4920 | 4920 | 4920 | 307 |
| 356 | 20231026 | 123800 | 973674155 | 4920 | 4920 | 4920 | 4920 | 55 |
| 357 | 20231026 | 123700 | 973403555 | 4920 | 4905 | 4920 | 4905 | 749 |
| 358 | 20231026 | 123600 | 969726695 | 4905 | 4910 | 4920 | 4905 | 251 |
| 359 | 20231026 | 123500 | 968495275 | 4905 | 4920 | 4920 | 4905 | 327 |
| 360 | 20231026 | 123400 | 966891175 | 4905 | 4920 | 4920 | 4905 | 215 |
| 361 | 20231026 | 123300 | 965836585 | 4910 | 4910 | 4910 | 4910 | 123 |
| 362 | 20231026 | 123200 | 965232655 | 4910 | 4910 | 4910 | 4910 | 2050 |
| 363 | 20231026 | 123100 | 955167155 | 4920 | 4920 | 4920 | 4920 | 5 |
| 364 | 20231026 | 123000 | 955142555 | 4925 | 4925 | 4925 | 4925 | 5 |
| 365 | 20231026 | 122900 | 955117930 | 4925 | 4910 | 4925 | 4910 | 574 |
| 366 | 20231026 | 122800 | 952298855 | 4925 | 4910 | 4925 | 4910 | 382 |
| 367 | 20231026 | 122700 | 950423220 | 4910 | 4910 | 4910 | 4910 | 29 |
| 368 | 20231026 | 122600 | 950280830 | 4910 | 4910 | 4910 | 4900 | 42 |
| 369 | 20231026 | 122500 | 950074620 | 4910 | 4910 | 4910 | 4910 | 330 |
| 370 | 20231026 | 122400 | 948454320 | 4910 | 4910 | 4910 | 4900 | 190 |
| 371 | 20231026 | 122300 | 947523020 | 4910 | 4900 | 4910 | 4900 | 1179 |
| 372 | 20231026 | 122200 | 941745050 | 4910 | 4900 | 4910 | 4900 | 315 |
| 373 | 20231026 | 122100 | 940200025 | 4905 | 4925 | 4925 | 4905 | 2167 |
| 374 | 20231026 | 122000 | 929570210 | 4910 | 4925 | 4925 | 4910 | 11 |
| 375 | 20231026 | 121900 | 929516185 | 4910 | 4910 | 4925 | 4905 | 3610 |
| 376 | 20231026 | 121800 | 911784450 | 4925 | 4910 | 4925 | 4910 | 1311 |
| 377 | 20231026 | 121700 | 905347425 | 4910 | 4935 | 4935 | 4910 | 20519 |
| 378 | 20231026 | 121600 | 804302900 | 4930 | 4935 | 4935 | 4930 | 1417 |
| 379 | 20231026 | 121500 | 797316870 | 4945 | 4945 | 4945 | 4945 | 6 |
| 380 | 20231026 | 121400 | 797287200 | 4945 | 4945 | 4945 | 4945 | 2 |
| 381 | 20231026 | 121300 | 797277310 | 4935 | 4935 | 4935 | 4935 | 22 |
| 382 | 20231026 | 121200 | 797168740 | 4935 | 4935 | 4935 | 4935 | 239 |
| 383 | 20231026 | 121100 | 795989275 | 4935 | 4935 | 4935 | 4935 | 3 |
| 384 | 20231026 | 121000 | 795974470 | 4935 | 4945 | 4945 | 4930 | 395 |
| 385 | 20231026 | 120900 | 794026560 | 4930 | 4935 | 4945 | 4930 | 196 |
| 386 | 20231026 | 120800 | 793059290 | 4945 | 4945 | 4945 | 4945 | 0 |
| 387 | 20231026 | 120700 | 793059290 | 4945 | 4940 | 4945 | 4935 | 157 |
| 388 | 20231026 | 120600 | 792284385 | 4940 | 4940 | 4940 | 4940 | 9 |
| 389 | 20231026 | 120500 | 792239925 | 4940 | 4930 | 4940 | 4930 | 1842 |
| 390 | 20231026 | 120400 | 783158835 | 4935 | 4935 | 4945 | 4935 | 3100 |
| 391 | 20231026 | 120300 | 767859325 | 4945 | 4930 | 4945 | 4930 | 469 |
| 392 | 20231026 | 120200 | 765545440 | 4935 | 4935 | 4940 | 4930 | 3379 |
| 393 | 20231026 | 120100 | 748872720 | 4935 | 4935 | 4945 | 4935 | 233 |
| 394 | 20231026 | 120000 | 747721720 | 4945 | 4945 | 4945 | 4945 | 100 |
| 395 | 20231026 | 115900 | 747227220 | 4945 | 4945 | 4945 | 4945 | 50 |
| 396 | 20231026 | 115800 | 746979970 | 4945 | 4945 | 4945 | 4945 | 54 |
| 397 | 20231026 | 115700 | 746712940 | 4935 | 4950 | 4950 | 4935 | 325 |
| 398 | 20231026 | 115600 | 745108315 | 4950 | 4940 | 4950 | 4935 | 1851 |
| 399 | 20231026 | 115500 | 735969195 | 4940 | 4945 | 4950 | 4940 | 5806 |
| 400 | 20231026 | 115400 | 707275560 | 4960 | 4960 | 4960 | 4960 | 35 |
| 401 | 20231026 | 115300 | 707101960 | 4960 | 4960 | 4960 | 4960 | 100 |
| 402 | 20231026 | 115200 | 706605960 | 4960 | 4950 | 4960 | 4950 | 3 |
| 403 | 20231026 | 115100 | 706591100 | 4960 | 4950 | 4960 | 4945 | 2600 |
| 404 | 20231026 | 115000 | 693731360 | 4950 | 4950 | 4955 | 4950 | 1018 |
| 405 | 20231026 | 114900 | 688692245 | 4960 | 4955 | 4960 | 4955 | 102 |
| 406 | 20231026 | 114800 | 688186825 | 4950 | 4950 | 4950 | 4950 | 1 |
| 407 | 20231026 | 114700 | 688181875 | 4955 | 4955 | 4955 | 4950 | 21 |
| 408 | 20231026 | 114600 | 688077915 | 4950 | 4955 | 4955 | 4950 | 19 |
| 409 | 20231026 | 114500 | 687983855 | 4960 | 4960 | 4960 | 4960 | 500 |
| 410 | 20231026 | 114400 | 685503855 | 4960 | 4950 | 4960 | 4950 | 17 |
| 411 | 20231026 | 114300 | 685419695 | 4950 | 4950 | 4955 | 4950 | 387 |
| 412 | 20231026 | 114200 | 683502260 | 4950 | 4945 | 4950 | 4945 | 59 |
| 413 | 20231026 | 114100 | 683210225 | 4950 | 4945 | 4950 | 4945 | 34 |
| 414 | 20231026 | 114000 | 683041940 | 4950 | 4945 | 4950 | 4945 | 45 |
| 415 | 20231026 | 113900 | 682819400 | 4945 | 4950 | 4950 | 4945 | 11 |
| 416 | 20231026 | 113800 | 682764965 | 4950 | 4950 | 4950 | 4950 | 53 |
| 417 | 20231026 | 113700 | 682502615 | 4950 | 4945 | 4950 | 4945 | 39 |
| 418 | 20231026 | 113600 | 682309660 | 4950 | 4945 | 4950 | 4945 | 81 |
| 419 | 20231026 | 113500 | 681908840 | 4955 | 4945 | 4955 | 4945 | 453 |
| 420 | 20231026 | 113400 | 679668740 | 4945 | 4945 | 4955 | 4945 | 264 |
| 421 | 20231026 | 113300 | 678362735 | 4955 | 4945 | 4955 | 4945 | 211 |
| 422 | 20231026 | 113200 | 677319330 | 4945 | 4945 | 4945 | 4945 | 1422 |
| 423 | 20231026 | 113100 | 670287540 | 4950 | 4950 | 4960 | 4950 | 2688 |
| 424 | 20231026 | 113000 | 656981930 | 4950 | 4950 | 4965 | 4950 | 530 |
| 425 | 20231026 | 112900 | 654358415 | 4950 | 4960 | 4960 | 4950 | 3290 |
| 426 | 20231026 | 112800 | 638066460 | 4965 | 4970 | 4970 | 4965 | 80 |
| 427 | 20231026 | 112700 | 637668960 | 4975 | 4975 | 4975 | 4975 | 0 |
| 428 | 20231026 | 112600 | 637668960 | 4975 | 4965 | 4975 | 4960 | 539 |
| 429 | 20231026 | 112500 | 634995005 | 4975 | 4960 | 4975 | 4960 | 201 |
| 430 | 20231026 | 112400 | 633998030 | 4975 | 4975 | 4975 | 4960 | 595 |
| 431 | 20231026 | 112300 | 631046800 | 4960 | 4970 | 4970 | 4960 | 3482 |
| 432 | 20231026 | 112200 | 613744245 | 4980 | 4980 | 4980 | 4980 | 0 |
| 433 | 20231026 | 112100 | 613744245 | 4980 | 4980 | 4980 | 4980 | 0 |
| 434 | 20231026 | 112000 | 613744245 | 4980 | 4980 | 4980 | 4975 | 134 |
| 435 | 20231026 | 111900 | 613077570 | 4975 | 4970 | 4985 | 4970 | 212 |
| 436 | 20231026 | 111800 | 612022410 | 4975 | 4990 | 4990 | 4975 | 2362 |
| 437 | 20231026 | 111700 | 600254540 | 4990 | 4990 | 4990 | 4990 | 0 |
| 438 | 20231026 | 111600 | 600254540 | 4990 | 4990 | 4990 | 4990 | 61 |
| 439 | 20231026 | 111500 | 599950150 | 4985 | 4985 | 4990 | 4985 | 19 |
| 440 | 20231026 | 111400 | 599855430 | 4990 | 4985 | 4990 | 4985 | 618 |
| 441 | 20231026 | 111300 | 596774695 | 4975 | 4980 | 4985 | 4975 | 742 |
| 442 | 20231026 | 111200 | 593079630 | 4980 | 4980 | 4980 | 4980 | 10 |
| 443 | 20231026 | 111100 | 593029830 | 4985 | 4980 | 4985 | 4980 | 244 |
| 444 | 20231026 | 111000 | 591814705 | 4985 | 4985 | 4985 | 4985 | 10 |
| 445 | 20231026 | 110900 | 591764855 | 4985 | 4980 | 4985 | 4980 | 5 |
| 446 | 20231026 | 110800 | 591739950 | 4985 | 4980 | 4985 | 4980 | 14 |
| 447 | 20231026 | 110700 | 591670220 | 4985 | 4980 | 4985 | 4980 | 115 |
| 448 | 20231026 | 110600 | 591097000 | 4980 | 4980 | 4980 | 4975 | 225 |
| 449 | 20231026 | 110500 | 589976570 | 4975 | 4980 | 4980 | 4975 | 21 |
| 450 | 20231026 | 110400 | 589872090 | 4975 | 4970 | 4980 | 4970 | 60 |
| 451 | 20231026 | 110300 | 589573720 | 4975 | 4970 | 4975 | 4970 | 574 |
| 452 | 20231026 | 110200 | 586720935 | 4970 | 4970 | 4975 | 4970 | 184 |
| 453 | 20231026 | 110100 | 585806450 | 4970 | 4970 | 4970 | 4970 | 5 |
| 454 | 20231026 | 110000 | 585781600 | 4980 | 4980 | 4980 | 4980 | 105 |
| 455 | 20231026 | 105900 | 585258700 | 4980 | 4970 | 4980 | 4970 | 22 |
| 456 | 20231026 | 105800 | 585149345 | 4965 | 4965 | 4965 | 4965 | 29 |
| 457 | 20231026 | 105700 | 585005360 | 4980 | 4980 | 4980 | 4980 | 1 |
| 458 | 20231026 | 105600 | 585000380 | 4980 | 4970 | 4980 | 4965 | 554 |
| 459 | 20231026 | 105500 | 582248545 | 4980 | 4970 | 4980 | 4970 | 9 |
| 460 | 20231026 | 105400 | 582203805 | 4970 | 4985 | 4985 | 4970 | 8 |
| 461 | 20231026 | 105300 | 582164030 | 4975 | 4975 | 4975 | 4975 | 200 |
| 462 | 20231026 | 105200 | 581169030 | 4990 | 4990 | 4990 | 4990 | 0 |
| 463 | 20231026 | 105100 | 581169030 | 4990 | 4990 | 4990 | 4990 | 40 |
| 464 | 20231026 | 105000 | 580969430 | 4965 | 4965 | 4965 | 4965 | 3 |
| 465 | 20231026 | 104900 | 580954535 | 4990 | 4970 | 4990 | 4970 | 501 |
| 466 | 20231026 | 104800 | 578464545 | 4970 | 4980 | 4980 | 4970 | 600 |
| 467 | 20231026 | 104700 | 575481545 | 4980 | 4985 | 4985 | 4980 | 162 |
| 468 | 20231026 | 104600 | 574674475 | 4970 | 4970 | 4970 | 4970 | 200 |
| 469 | 20231026 | 104500 | 573680475 | 4985 | 4985 | 4985 | 4985 | 20 |
| 470 | 20231026 | 104400 | 573580775 | 4980 | 4975 | 4980 | 4975 | 16 |
| 471 | 20231026 | 104300 | 573501170 | 4980 | 4975 | 4985 | 4975 | 83 |
| 472 | 20231026 | 104200 | 573088165 | 4970 | 4970 | 4970 | 4970 | 216 |
| 473 | 20231026 | 104100 | 572014645 | 4970 | 4970 | 4970 | 4970 | 135 |
| 474 | 20231026 | 104000 | 571343695 | 4970 | 4975 | 4975 | 4970 | 43 |
| 475 | 20231026 | 103900 | 571129980 | 4970 | 4975 | 4975 | 4970 | 25 |
| 476 | 20231026 | 103800 | 571005655 | 4975 | 4975 | 4975 | 4975 | 1 |
| 477 | 20231026 | 103700 | 571000680 | 4975 | 4980 | 4980 | 4975 | 100 |
| 478 | 20231026 | 103600 | 570503130 | 4980 | 4980 | 4980 | 4980 | 25 |
| 479 | 20231026 | 103500 | 570378630 | 4985 | 4975 | 4985 | 4975 | 16 |
| 480 | 20231026 | 103400 | 570298995 | 4975 | 4975 | 4975 | 4975 | 0 |
| 481 | 20231026 | 103300 | 570298995 | 4975 | 4975 | 4975 | 4975 | 0 |
| 482 | 20231026 | 103200 | 570298995 | 4975 | 4975 | 4975 | 4970 | 28 |
| 483 | 20231026 | 103100 | 570159715 | 4975 | 4975 | 4975 | 4975 | 105 |
| 484 | 20231026 | 103000 | 569637340 | 4975 | 4975 | 4975 | 4975 | 1 |
| 485 | 20231026 | 102900 | 569632365 | 4970 | 4975 | 4975 | 4970 | 1110 |
| 486 | 20231026 | 102800 | 564115655 | 4970 | 4960 | 4970 | 4955 | 5772 |
| 487 | 20231026 | 102700 | 535467890 | 4960 | 4960 | 4960 | 4960 | 52 |
| 488 | 20231026 | 102600 | 535209970 | 4970 | 4970 | 4970 | 4970 | 0 |
| 489 | 20231026 | 102500 | 535209970 | 4970 | 4970 | 4970 | 4970 | 1 |
| 490 | 20231026 | 102400 | 535205000 | 4970 | 4970 | 4970 | 4970 | 100 |
| 491 | 20231026 | 102300 | 534708000 | 4970 | 4965 | 4970 | 4965 | 14 |
| 492 | 20231026 | 102200 | 534638425 | 4960 | 4960 | 4960 | 4960 | 0 |
| 493 | 20231026 | 102100 | 534638425 | 4960 | 4955 | 4960 | 4955 | 130 |
| 494 | 20231026 | 102000 | 533993775 | 4955 | 4955 | 4955 | 4955 | 2 |
| 495 | 20231026 | 101900 | 533983865 | 4955 | 4950 | 4955 | 4950 | 586 |
| 496 | 20231026 | 101800 | 531080400 | 4955 | 4955 | 4955 | 4950 | 671 |
| 497 | 20231026 | 101700 | 527755600 | 4955 | 4960 | 4960 | 4955 | 243 |
| 498 | 20231026 | 101600 | 526551485 | 4960 | 4960 | 4960 | 4960 | 2 |
| 499 | 20231026 | 101500 | 526541565 | 4965 | 4965 | 4965 | 4960 | 300 |
| 500 | 20231026 | 101400 | 525052550 | 4965 | 4955 | 4965 | 4950 | 2058 |
| 501 | 20231026 | 101300 | 514853615 | 4965 | 4955 | 4965 | 4955 | 581 |
| 502 | 20231026 | 101200 | 511974710 | 4970 | 4955 | 4970 | 4955 | 27 |
| 503 | 20231026 | 101100 | 511840895 | 4950 | 4950 | 4950 | 4950 | 85 |
| 504 | 20231026 | 101000 | 511420145 | 4950 | 4950 | 4950 | 4950 | 100 |
| 505 | 20231026 | 100900 | 510925145 | 4945 | 4950 | 4950 | 4945 | 1165 |
| 506 | 20231026 | 100800 | 505163540 | 4950 | 4950 | 4950 | 4950 | 100 |
| 507 | 20231026 | 100700 | 504668540 | 4950 | 4965 | 4965 | 4950 | 19 |
| 508 | 20231026 | 100600 | 504574365 | 4965 | 4965 | 4970 | 4965 | 1040 |
| 509 | 20231026 | 100500 | 499410760 | 4965 | 4965 | 4965 | 4965 | 166 |
| 510 | 20231026 | 100400 | 498586570 | 4945 | 4945 | 4945 | 4945 | 0 |
| 511 | 20231026 | 100300 | 498586570 | 4945 | 4955 | 4955 | 4945 | 669 |
| 512 | 20231026 | 100200 | 495278090 | 4955 | 4965 | 4965 | 4945 | 315 |
| 513 | 20231026 | 100100 | 493718995 | 4965 | 4955 | 4965 | 4955 | 441 |
| 514 | 20231026 | 100000 | 491533820 | 4945 | 4945 | 4945 | 4945 | 21 |
| 515 | 20231026 | 095900 | 491429975 | 4945 | 4945 | 4945 | 4940 | 60 |
| 516 | 20231026 | 095800 | 491133325 | 4940 | 4950 | 4950 | 4940 | 58 |
| 517 | 20231026 | 095700 | 490846585 | 4955 | 4935 | 4955 | 4935 | 142 |
| 518 | 20231026 | 095600 | 490144785 | 4940 | 4940 | 4955 | 4940 | 638 |
| 519 | 20231026 | 095500 | 486993050 | 4945 | 4945 | 4955 | 4945 | 478 |
| 520 | 20231026 | 095400 | 484628070 | 4940 | 4940 | 4940 | 4940 | 100 |
| 521 | 20231026 | 095300 | 484134070 | 4940 | 4955 | 4955 | 4940 | 220 |
| 522 | 20231026 | 095200 | 483046845 | 4955 | 4945 | 4955 | 4940 | 709 |
| 523 | 20231026 | 095100 | 479539510 | 4950 | 4950 | 4950 | 4950 | 125 |
| 524 | 20231026 | 095000 | 478920760 | 4950 | 4935 | 4950 | 4930 | 256 |
| 525 | 20231026 | 094900 | 477658055 | 4930 | 4935 | 4945 | 4930 | 2397 |
| 526 | 20231026 | 094800 | 465838080 | 4935 | 4940 | 4940 | 4935 | 272 |
| 527 | 20231026 | 094700 | 464495710 | 4940 | 4945 | 4950 | 4940 | 2230 |
| 528 | 20231026 | 094600 | 453478030 | 4950 | 4950 | 4955 | 4950 | 187 |
| 529 | 20231026 | 094500 | 452551880 | 4950 | 4955 | 4955 | 4940 | 528 |
| 530 | 20231026 | 094400 | 449938035 | 4965 | 4935 | 4965 | 4930 | 307 |
| 531 | 20231026 | 094300 | 448420630 | 4930 | 4950 | 4965 | 4930 | 8022 |
| 532 | 20231026 | 094200 | 408846320 | 4985 | 4960 | 4985 | 4950 | 2002 |
| 533 | 20231026 | 094100 | 398933110 | 4960 | 4965 | 4965 | 4950 | 5001 |
| 534 | 20231026 | 094000 | 374148345 | 4960 | 4980 | 4980 | 4960 | 5050 |
| 535 | 20231026 | 093900 | 349069825 | 4975 | 5010 | 5010 | 4975 | 301 |
| 536 | 20231026 | 093800 | 347572315 | 5030 | 4980 | 5030 | 4970 | 414 |
| 537 | 20231026 | 093700 | 345513625 | 4980 | 4970 | 4980 | 4965 | 458 |
| 538 | 20231026 | 093600 | 343238635 | 4965 | 4965 | 4980 | 4955 | 1669 |
| 539 | 20231026 | 093500 | 334957610 | 4970 | 4970 | 4970 | 4965 | 1994 |
| 540 | 20231026 | 093400 | 325056530 | 4970 | 4990 | 4990 | 4970 | 15836 |
| 541 | 20231026 | 093300 | 246070860 | 5010 | 5010 | 5030 | 4990 | 5518 |
| 542 | 20231026 | 093200 | 218490025 | 5030 | 5010 | 5030 | 5010 | 271 |
| 543 | 20231026 | 093100 | 217127415 | 5010 | 5010 | 5030 | 5010 | 204 |
| 544 | 20231026 | 093000 | 216105335 | 5030 | 5030 | 5030 | 5030 | 1 |
| 545 | 20231026 | 092900 | 216100305 | 5040 | 5010 | 5040 | 5000 | 601 |
| 546 | 20231026 | 092800 | 213093265 | 5040 | 5010 | 5040 | 5010 | 727 |
| 547 | 20231026 | 092700 | 209450935 | 5010 | 5020 | 5020 | 5010 | 1183 |
| 548 | 20231026 | 092600 | 203523605 | 5020 | 5030 | 5030 | 5020 | 451 |
| 549 | 20231026 | 092500 | 201258885 | 5030 | 5030 | 5030 | 5020 | 1421 |
| 550 | 20231026 | 092400 | 194124605 | 5040 | 5040 | 5040 | 5040 | 0 |
| 551 | 20231026 | 092300 | 194124605 | 5040 | 5040 | 5040 | 5040 | 0 |
| 552 | 20231026 | 092200 | 194124605 | 5040 | 5040 | 5040 | 5040 | 10 |
| 553 | 20231026 | 092100 | 194074205 | 5040 | 5020 | 5040 | 5010 | 1886 |
| 554 | 20231026 | 092000 | 184601815 | 5020 | 5010 | 5020 | 5010 | 130 |
| 555 | 20231026 | 091900 | 183950015 | 5010 | 5010 | 5010 | 5000 | 2261 |
| 556 | 20231026 | 091800 | 172624305 | 5020 | 5030 | 5030 | 5020 | 1900 |
| 557 | 20231026 | 091700 | 163081605 | 5040 | 5040 | 5040 | 5040 | 10 |
| 558 | 20231026 | 091600 | 163031205 | 5040 | 5040 | 5040 | 5040 | 202 |
| 559 | 20231026 | 091500 | 162013125 | 5040 | 5040 | 5040 | 5040 | 0 |
| 560 | 20231026 | 091400 | 162013125 | 5040 | 5040 | 5040 | 5040 | 446 |
| 561 | 20231026 | 091300 | 159765285 | 5040 | 5010 | 5040 | 5010 | 2224 |
| 562 | 20231026 | 091200 | 148582395 | 5010 | 5010 | 5040 | 5000 | 1275 |
| 563 | 20231026 | 091100 | 142201555 | 5010 | 5030 | 5030 | 5010 | 2600 |
| 564 | 20231026 | 091000 | 129162665 | 5020 | 5020 | 5040 | 5020 | 637 |
| 565 | 20231026 | 090900 | 125964355 | 5030 | 5020 | 5030 | 5020 | 21 |
| 566 | 20231026 | 090800 | 125858925 | 5030 | 5030 | 5030 | 5030 | 100 |
| 567 | 20231026 | 090700 | 125355925 | 5030 | 5020 | 5030 | 5020 | 93 |
| 568 | 20231026 | 090600 | 124889015 | 5020 | 5010 | 5020 | 5010 | 675 |
| 569 | 20231026 | 090500 | 121502765 | 5030 | 5030 | 5030 | 4995 | 1632 |
| 570 | 20231026 | 090400 | 113344820 | 5000 | 5030 | 5030 | 5000 | 5229 |
| 571 | 20231026 | 090300 | 87182790 | 5030 | 5030 | 5060 | 5030 | 1168 |
| 572 | 20231026 | 090200 | 81307720 | 5030 | 5010 | 5030 | 5000 | 4150 |
| 573 | 20231026 | 090100 | 60516320 | 5010 | 5060 | 5060 | 4995 | 9247 |
| 574 | 20231026 | 090000 | 14163250 | 5050 | 5040 | 5060 | 5040 | 2809 |