29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 3 | 20231018 | 185400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20231018 | 185300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20231018 | 185200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20231018 | 185100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20231018 | 185000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20231018 | 184900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20231018 | 184800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20231018 | 184700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20231018 | 184600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20231018 | 184500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20231018 | 184400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20231018 | 184300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20231018 | 184200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20231018 | 184100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20231018 | 184000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20231018 | 183900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20231018 | 183800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20231018 | 183700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20231018 | 183600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20231018 | 183500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20231018 | 183400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20231018 | 183300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20231018 | 183200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20231018 | 183100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20231018 | 183000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20231018 | 182900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20231018 | 182800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20231018 | 182700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20231018 | 182600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20231018 | 182500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 33 | 20231018 | 182400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20231018 | 182300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20231018 | 182200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20231018 | 182100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20231018 | 182000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20231018 | 181900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20231018 | 181800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20231018 | 181700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20231018 | 181600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20231018 | 181500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20231018 | 181400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20231018 | 181300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20231018 | 181200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20231018 | 181100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20231018 | 181000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20231018 | 180900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20231018 | 180800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20231018 | 180700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20231018 | 180600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20231018 | 180500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20231018 | 180400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20231018 | 180300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20231018 | 180200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20231018 | 180100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20231018 | 180000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20231018 | 175900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20231018 | 175800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20231018 | 175700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20231018 | 175600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20231018 | 175500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 63 | 20231018 | 175400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20231018 | 175300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20231018 | 175200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20231018 | 175100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20231018 | 175000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20231018 | 174900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20231018 | 174800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20231018 | 174700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20231018 | 174600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20231018 | 174500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20231018 | 174400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20231018 | 174300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20231018 | 174200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20231018 | 174100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20231018 | 174000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20231018 | 173900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20231018 | 173800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20231018 | 173700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20231018 | 173600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20231018 | 173500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20231018 | 173400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20231018 | 173300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20231018 | 173200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20231018 | 173100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20231018 | 173000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20231018 | 172900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20231018 | 172800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20231018 | 172700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20231018 | 172600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20231018 | 172500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 93 | 20231018 | 172400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20231018 | 172300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20231018 | 172200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20231018 | 172100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20231018 | 172000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20231018 | 171900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20231018 | 171800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20231018 | 171700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20231018 | 171600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20231018 | 171500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20231018 | 171400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20231018 | 171300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20231018 | 171200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20231018 | 171100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20231018 | 171000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20231018 | 170900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20231018 | 170800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20231018 | 170700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20231018 | 170600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20231018 | 170500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20231018 | 170400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20231018 | 170300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20231018 | 170200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20231018 | 170100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20231018 | 170000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20231018 | 165900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20231018 | 165800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20231018 | 165700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20231018 | 165600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20231018 | 165500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 123 | 20231018 | 165400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20231018 | 165300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20231018 | 165200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20231018 | 165100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20231018 | 165000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20231018 | 164900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20231018 | 164800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20231018 | 164700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20231018 | 164600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20231018 | 164500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20231018 | 164400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20231018 | 164300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20231018 | 164200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20231018 | 164100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20231018 | 164000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20231018 | 163900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20231018 | 163800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20231018 | 163700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20231018 | 163600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20231018 | 163500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20231018 | 163400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20231018 | 163300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20231018 | 163200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20231018 | 163100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20231018 | 163000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20231018 | 162900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20231018 | 162800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20231018 | 162700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20231018 | 162600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20231018 | 162500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 153 | 20231018 | 162400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20231018 | 162300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20231018 | 162200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20231018 | 162100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20231018 | 162000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20231018 | 161900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20231018 | 161800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20231018 | 161700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20231018 | 161600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20231018 | 161500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20231018 | 161400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20231018 | 161300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20231018 | 161200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20231018 | 161100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20231018 | 161000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20231018 | 160900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20231018 | 160800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20231018 | 160700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20231018 | 160600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20231018 | 160500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20231018 | 160400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20231018 | 160300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20231018 | 160200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20231018 | 160100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20231018 | 160000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20231018 | 155900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20231018 | 155800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20231018 | 155700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20231018 | 155600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20231018 | 155500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 183 | 20231018 | 155400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20231018 | 155300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20231018 | 155200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20231018 | 155100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20231018 | 155000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20231018 | 154900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20231018 | 154800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20231018 | 154700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20231018 | 154600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20231018 | 154500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20231018 | 154400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20231018 | 154300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20231018 | 154200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20231018 | 154100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20231018 | 154000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20231018 | 153900 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20231018 | 153800 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 200 | 20231018 | 153700 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 201 | 20231018 | 153600 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 202 | 20231018 | 153500 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 203 | 20231018 | 153400 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 204 | 20231018 | 153300 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 205 | 20231018 | 153200 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 206 | 20231018 | 153100 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 0 |
| 207 | 20231018 | 153000 | 1332779115 | 2820 | 2820 | 2820 | 2820 | 2226 |
| 208 | 20231018 | 152900 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 209 | 20231018 | 152800 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20231018 | 152700 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 211 | 20231018 | 152600 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 212 | 20231018 | 152500 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 213 | 20231018 | 152400 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 214 | 20231018 | 152300 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 215 | 20231018 | 152200 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 216 | 20231018 | 152100 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 217 | 20231018 | 152000 | 1326501795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 218 | 20231018 | 151900 | 1326501795 | 2820 | 2820 | 2820 | 2810 | 175 |
| 219 | 20231018 | 151800 | 1326008565 | 2810 | 2815 | 2820 | 2810 | 1186 |
| 220 | 20231018 | 151700 | 1322672985 | 2825 | 2820 | 2825 | 2815 | 719 |
| 221 | 20231018 | 151600 | 1320645705 | 2815 | 2820 | 2820 | 2815 | 129 |
| 222 | 20231018 | 151500 | 1320282545 | 2825 | 2825 | 2825 | 2825 | 6 |
| 223 | 20231018 | 151400 | 1320265595 | 2825 | 2820 | 2825 | 2820 | 2008 |
| 224 | 20231018 | 151300 | 1314603005 | 2820 | 2820 | 2820 | 2820 | 201 |
| 225 | 20231018 | 151200 | 1314036185 | 2820 | 2820 | 2820 | 2810 | 1553 |
| 226 | 20231018 | 151100 | 1309666940 | 2815 | 2825 | 2825 | 2815 | 690 |
| 227 | 20231018 | 151000 | 1307721160 | 2825 | 2820 | 2825 | 2820 | 2886 |
| 228 | 20231018 | 150900 | 1299582630 | 2820 | 2820 | 2820 | 2820 | 1 |
| 229 | 20231018 | 150800 | 1299579810 | 2820 | 2825 | 2825 | 2820 | 3900 |
| 230 | 20231018 | 150700 | 1288581805 | 2825 | 2825 | 2825 | 2825 | 572 |
| 231 | 20231018 | 150600 | 1286965905 | 2825 | 2820 | 2825 | 2820 | 1142 |
| 232 | 20231018 | 150500 | 1283745460 | 2820 | 2820 | 2820 | 2820 | 2 |
| 233 | 20231018 | 150400 | 1283739820 | 2820 | 2815 | 2820 | 2815 | 502 |
| 234 | 20231018 | 150300 | 1282326680 | 2820 | 2825 | 2825 | 2815 | 109 |
| 235 | 20231018 | 150200 | 1282019665 | 2825 | 2830 | 2830 | 2825 | 122 |
| 236 | 20231018 | 150100 | 1281675010 | 2830 | 2830 | 2830 | 2825 | 29 |
| 237 | 20231018 | 150000 | 1281592995 | 2825 | 2825 | 2830 | 2825 | 834 |
| 238 | 20231018 | 145900 | 1279236795 | 2825 | 2815 | 2825 | 2815 | 724 |
| 239 | 20231018 | 145800 | 1277198725 | 2815 | 2820 | 2820 | 2815 | 30 |
| 240 | 20231018 | 145700 | 1277114225 | 2825 | 2820 | 2825 | 2820 | 251 |
| 241 | 20231018 | 145600 | 1276406400 | 2820 | 2820 | 2820 | 2820 | 4921 |
| 242 | 20231018 | 145500 | 1262529180 | 2820 | 2820 | 2820 | 2820 | 60 |
| 243 | 20231018 | 145400 | 1262359980 | 2820 | 2820 | 2820 | 2820 | 70 |
| 244 | 20231018 | 145300 | 1262162580 | 2820 | 2820 | 2820 | 2815 | 2150 |
| 245 | 20231018 | 145200 | 1256100580 | 2830 | 2830 | 2830 | 2830 | 2 |
| 246 | 20231018 | 145100 | 1256094920 | 2825 | 2825 | 2825 | 2825 | 0 |
| 247 | 20231018 | 145000 | 1256094920 | 2825 | 2825 | 2825 | 2825 | 0 |
| 248 | 20231018 | 144900 | 1256094920 | 2825 | 2815 | 2825 | 2815 | 7715 |
| 249 | 20231018 | 144800 | 1234370330 | 2810 | 2815 | 2815 | 2810 | 356 |
| 250 | 20231018 | 144700 | 1233369630 | 2815 | 2815 | 2815 | 2815 | 0 |
| 251 | 20231018 | 144600 | 1233369630 | 2815 | 2815 | 2815 | 2815 | 0 |
| 252 | 20231018 | 144500 | 1233369630 | 2815 | 2810 | 2815 | 2810 | 2991 |
| 253 | 20231018 | 144400 | 1224964580 | 2810 | 2815 | 2815 | 2810 | 463 |
| 254 | 20231018 | 144300 | 1223663465 | 2815 | 2815 | 2815 | 2815 | 113 |
| 255 | 20231018 | 144200 | 1223345370 | 2810 | 2815 | 2815 | 2810 | 88 |
| 256 | 20231018 | 144100 | 1223097655 | 2815 | 2815 | 2815 | 2815 | 0 |
| 257 | 20231018 | 144000 | 1223097655 | 2815 | 2815 | 2815 | 2815 | 68 |
| 258 | 20231018 | 143900 | 1222906235 | 2815 | 2815 | 2815 | 2815 | 0 |
| 259 | 20231018 | 143800 | 1222906235 | 2815 | 2815 | 2815 | 2815 | 1400 |
| 260 | 20231018 | 143700 | 1218965235 | 2815 | 2815 | 2815 | 2815 | 100 |
| 261 | 20231018 | 143600 | 1218683735 | 2815 | 2815 | 2815 | 2815 | 500 |
| 262 | 20231018 | 143500 | 1217276235 | 2815 | 2815 | 2815 | 2815 | 763 |
| 263 | 20231018 | 143400 | 1215128390 | 2815 | 2815 | 2815 | 2815 | 434 |
| 264 | 20231018 | 143300 | 1213906680 | 2815 | 2815 | 2815 | 2815 | 0 |
| 265 | 20231018 | 143200 | 1213906680 | 2815 | 2810 | 2815 | 2810 | 1004 |
| 266 | 20231018 | 143100 | 1211085420 | 2810 | 2810 | 2810 | 2810 | 13 |
| 267 | 20231018 | 143000 | 1211048890 | 2815 | 2815 | 2815 | 2815 | 22 |
| 268 | 20231018 | 142900 | 1210986960 | 2815 | 2815 | 2815 | 2815 | 20 |
| 269 | 20231018 | 142800 | 1210930660 | 2815 | 2815 | 2815 | 2815 | 100 |
| 270 | 20231018 | 142700 | 1210649160 | 2815 | 2815 | 2815 | 2815 | 2198 |
| 271 | 20231018 | 142600 | 1204461790 | 2815 | 2810 | 2815 | 2810 | 11582 |
| 272 | 20231018 | 142500 | 1171858495 | 2810 | 2810 | 2810 | 2810 | 3964 |
| 273 | 20231018 | 142400 | 1160719655 | 2810 | 2820 | 2820 | 2810 | 22845 |
| 274 | 20231018 | 142300 | 1096421745 | 2820 | 2830 | 2830 | 2820 | 661 |
| 275 | 20231018 | 142200 | 1094554725 | 2830 | 2830 | 2830 | 2830 | 200 |
| 276 | 20231018 | 142100 | 1093988725 | 2830 | 2830 | 2830 | 2830 | 1 |
| 277 | 20231018 | 142000 | 1093985895 | 2820 | 2820 | 2820 | 2820 | 0 |
| 278 | 20231018 | 141900 | 1093985895 | 2820 | 2820 | 2820 | 2820 | 30 |
| 279 | 20231018 | 141800 | 1093901295 | 2830 | 2825 | 2830 | 2820 | 375 |
| 280 | 20231018 | 141700 | 1092842935 | 2825 | 2825 | 2825 | 2825 | 500 |
| 281 | 20231018 | 141600 | 1091430435 | 2820 | 2820 | 2820 | 2820 | 730 |
| 282 | 20231018 | 141500 | 1089371835 | 2815 | 2820 | 2820 | 2815 | 3369 |
| 283 | 20231018 | 141400 | 1079884990 | 2825 | 2825 | 2825 | 2825 | 0 |
| 284 | 20231018 | 141300 | 1079884990 | 2825 | 2820 | 2825 | 2820 | 3561 |
| 285 | 20231018 | 141200 | 1069842965 | 2825 | 2825 | 2825 | 2825 | 0 |
| 286 | 20231018 | 141100 | 1069842965 | 2825 | 2830 | 2830 | 2825 | 1861 |
| 287 | 20231018 | 141000 | 1064585590 | 2825 | 2825 | 2825 | 2825 | 113 |
| 288 | 20231018 | 140900 | 1064266365 | 2830 | 2830 | 2830 | 2830 | 444 |
| 289 | 20231018 | 140800 | 1063009845 | 2830 | 2830 | 2830 | 2830 | 2639 |
| 290 | 20231018 | 140700 | 1055541475 | 2830 | 2835 | 2835 | 2830 | 516 |
| 291 | 20231018 | 140600 | 1054081160 | 2835 | 2835 | 2835 | 2835 | 801 |
| 292 | 20231018 | 140500 | 1051810325 | 2840 | 2835 | 2840 | 2835 | 334 |
| 293 | 20231018 | 140400 | 1050863425 | 2835 | 2840 | 2845 | 2835 | 1287 |
| 294 | 20231018 | 140300 | 1047213185 | 2845 | 2840 | 2845 | 2840 | 1068 |
| 295 | 20231018 | 140200 | 1044179725 | 2840 | 2840 | 2840 | 2840 | 10 |
| 296 | 20231018 | 140100 | 1044151325 | 2840 | 2840 | 2840 | 2840 | 50 |
| 297 | 20231018 | 140000 | 1044009325 | 2845 | 2840 | 2845 | 2840 | 126 |
| 298 | 20231018 | 135900 | 1043651470 | 2840 | 2840 | 2840 | 2835 | 1245 |
| 299 | 20231018 | 135800 | 1040115690 | 2840 | 2840 | 2840 | 2840 | 2234 |
| 300 | 20231018 | 135700 | 1033771130 | 2840 | 2845 | 2845 | 2840 | 949 |
| 301 | 20231018 | 135600 | 1031073115 | 2845 | 2845 | 2845 | 2845 | 811 |
| 302 | 20231018 | 135500 | 1028765820 | 2845 | 2835 | 2845 | 2835 | 12043 |
| 303 | 20231018 | 135400 | 994588995 | 2835 | 2830 | 2835 | 2830 | 1596 |
| 304 | 20231018 | 135300 | 990064340 | 2835 | 2830 | 2835 | 2830 | 78 |
| 305 | 20231018 | 135200 | 989843260 | 2830 | 2830 | 2830 | 2830 | 19 |
| 306 | 20231018 | 135100 | 989789490 | 2835 | 2830 | 2835 | 2830 | 19 |
| 307 | 20231018 | 135000 | 989735715 | 2830 | 2830 | 2830 | 2830 | 502 |
| 308 | 20231018 | 134900 | 988315055 | 2830 | 2830 | 2830 | 2830 | 1 |
| 309 | 20231018 | 134800 | 988312225 | 2830 | 2830 | 2830 | 2830 | 20 |
| 310 | 20231018 | 134700 | 988255625 | 2830 | 2830 | 2835 | 2830 | 569 |
| 311 | 20231018 | 134600 | 986645015 | 2830 | 2830 | 2830 | 2830 | 1 |
| 312 | 20231018 | 134500 | 986642185 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20231018 | 134400 | 986642185 | 2835 | 2835 | 2835 | 2835 | 0 |
| 314 | 20231018 | 134300 | 986642185 | 2835 | 2835 | 2835 | 2835 | 68 |
| 315 | 20231018 | 134200 | 986449405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 316 | 20231018 | 134100 | 986449405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20231018 | 134000 | 986449405 | 2835 | 2835 | 2835 | 2835 | 0 |
| 318 | 20231018 | 133900 | 986449405 | 2835 | 2835 | 2835 | 2835 | 173 |
| 319 | 20231018 | 133800 | 985958950 | 2835 | 2830 | 2835 | 2830 | 2610 |
| 320 | 20231018 | 133700 | 978563835 | 2830 | 2830 | 2830 | 2830 | 519 |
| 321 | 20231018 | 133600 | 977095065 | 2830 | 2830 | 2830 | 2830 | 0 |
| 322 | 20231018 | 133500 | 977095065 | 2830 | 2830 | 2830 | 2830 | 0 |
| 323 | 20231018 | 133400 | 977095065 | 2830 | 2835 | 2835 | 2830 | 69 |
| 324 | 20231018 | 133300 | 976899455 | 2830 | 2830 | 2830 | 2830 | 0 |
| 325 | 20231018 | 133200 | 976899455 | 2830 | 2830 | 2830 | 2830 | 1 |
| 326 | 20231018 | 133100 | 976896625 | 2835 | 2835 | 2835 | 2835 | 68 |
| 327 | 20231018 | 133000 | 976703845 | 2835 | 2830 | 2835 | 2830 | 173 |
| 328 | 20231018 | 132900 | 976213755 | 2835 | 2830 | 2835 | 2830 | 2002 |
| 329 | 20231018 | 132800 | 970538095 | 2830 | 2830 | 2830 | 2830 | 4 |
| 330 | 20231018 | 132700 | 970526775 | 2830 | 2830 | 2835 | 2830 | 70 |
| 331 | 20231018 | 132600 | 970328340 | 2830 | 2830 | 2830 | 2830 | 38 |
| 332 | 20231018 | 132500 | 970220800 | 2835 | 2835 | 2835 | 2835 | 1 |
| 333 | 20231018 | 132400 | 970217965 | 2830 | 2830 | 2830 | 2830 | 1 |
| 334 | 20231018 | 132300 | 970215135 | 2835 | 2835 | 2835 | 2835 | 50 |
| 335 | 20231018 | 132200 | 970073385 | 2830 | 2830 | 2830 | 2830 | 0 |
| 336 | 20231018 | 132100 | 970073385 | 2830 | 2830 | 2830 | 2830 | 200 |
| 337 | 20231018 | 132000 | 969507385 | 2825 | 2830 | 2830 | 2825 | 4 |
| 338 | 20231018 | 131900 | 969496070 | 2830 | 2835 | 2835 | 2830 | 3593 |
| 339 | 20231018 | 131800 | 959309925 | 2830 | 2830 | 2830 | 2830 | 410 |
| 340 | 20231018 | 131700 | 958149625 | 2835 | 2835 | 2835 | 2830 | 15245 |
| 341 | 20231018 | 131600 | 914930650 | 2840 | 2845 | 2845 | 2840 | 474 |
| 342 | 20231018 | 131500 | 913584485 | 2840 | 2845 | 2845 | 2840 | 54 |
| 343 | 20231018 | 131400 | 913430865 | 2850 | 2850 | 2850 | 2850 | 68 |
| 344 | 20231018 | 131300 | 913237065 | 2845 | 2845 | 2845 | 2845 | 2 |
| 345 | 20231018 | 131200 | 913231375 | 2845 | 2845 | 2845 | 2845 | 0 |
| 346 | 20231018 | 131100 | 913231375 | 2845 | 2845 | 2850 | 2845 | 9 |
| 347 | 20231018 | 131000 | 913205765 | 2845 | 2850 | 2850 | 2845 | 562 |
| 348 | 20231018 | 130900 | 911606745 | 2850 | 2845 | 2860 | 2845 | 15377 |
| 349 | 20231018 | 130800 | 867694970 | 2845 | 2840 | 2845 | 2840 | 85 |
| 350 | 20231018 | 130700 | 867453230 | 2840 | 2840 | 2840 | 2840 | 468 |
| 351 | 20231018 | 130600 | 866124110 | 2835 | 2835 | 2835 | 2835 | 1 |
| 352 | 20231018 | 130500 | 866121275 | 2840 | 2840 | 2840 | 2840 | 0 |
| 353 | 20231018 | 130400 | 866121275 | 2840 | 2835 | 2840 | 2830 | 1271 |
| 354 | 20231018 | 130300 | 862514115 | 2840 | 2835 | 2840 | 2835 | 112 |
| 355 | 20231018 | 130200 | 862196535 | 2840 | 2840 | 2840 | 2840 | 0 |
| 356 | 20231018 | 130100 | 862196535 | 2840 | 2840 | 2840 | 2840 | 3 |
| 357 | 20231018 | 130000 | 862188015 | 2835 | 2835 | 2835 | 2835 | 0 |
| 358 | 20231018 | 125900 | 862188015 | 2835 | 2840 | 2840 | 2835 | 79 |
| 359 | 20231018 | 125800 | 861964045 | 2840 | 2840 | 2840 | 2835 | 2081 |
| 360 | 20231018 | 125700 | 856054405 | 2840 | 2840 | 2840 | 2840 | 47 |
| 361 | 20231018 | 125600 | 855920925 | 2840 | 2840 | 2840 | 2840 | 109 |
| 362 | 20231018 | 125500 | 855611365 | 2845 | 2855 | 2860 | 2845 | 1182 |
| 363 | 20231018 | 125400 | 852242820 | 2855 | 2845 | 2855 | 2845 | 1809 |
| 364 | 20231018 | 125300 | 847096200 | 2850 | 2835 | 2850 | 2835 | 1202 |
| 365 | 20231018 | 125200 | 843678420 | 2830 | 2830 | 2835 | 2830 | 30 |
| 366 | 20231018 | 125100 | 843593380 | 2840 | 2835 | 2840 | 2835 | 701 |
| 367 | 20231018 | 125000 | 841604065 | 2835 | 2835 | 2835 | 2835 | 88 |
| 368 | 20231018 | 124900 | 841354585 | 2830 | 2835 | 2835 | 2830 | 51 |
| 369 | 20231018 | 124800 | 841210005 | 2830 | 2830 | 2835 | 2830 | 1001 |
| 370 | 20231018 | 124700 | 838372195 | 2830 | 2830 | 2830 | 2830 | 1107 |
| 371 | 20231018 | 124600 | 835239385 | 2830 | 2825 | 2830 | 2820 | 86 |
| 372 | 20231018 | 124500 | 834996260 | 2820 | 2825 | 2825 | 2820 | 2281 |
| 373 | 20231018 | 124400 | 828560745 | 2830 | 2830 | 2830 | 2830 | 0 |
| 374 | 20231018 | 124300 | 828560745 | 2830 | 2825 | 2830 | 2825 | 4 |
| 375 | 20231018 | 124200 | 828549440 | 2825 | 2820 | 2825 | 2820 | 64 |
| 376 | 20231018 | 124100 | 828368725 | 2825 | 2815 | 2825 | 2815 | 21 |
| 377 | 20231018 | 124000 | 828309505 | 2820 | 2820 | 2820 | 2815 | 466 |
| 378 | 20231018 | 123900 | 826995390 | 2815 | 2815 | 2815 | 2815 | 0 |
| 379 | 20231018 | 123800 | 826995390 | 2815 | 2815 | 2815 | 2815 | 0 |
| 380 | 20231018 | 123700 | 826995390 | 2815 | 2820 | 2820 | 2815 | 2 |
| 381 | 20231018 | 123600 | 826989755 | 2815 | 2820 | 2820 | 2815 | 771 |
| 382 | 20231018 | 123500 | 824819045 | 2815 | 2820 | 2820 | 2815 | 1001 |
| 383 | 20231018 | 123400 | 821996230 | 2815 | 2820 | 2820 | 2815 | 1700 |
| 384 | 20231018 | 123300 | 817205730 | 2815 | 2820 | 2820 | 2815 | 32 |
| 385 | 20231018 | 123200 | 817115640 | 2815 | 2815 | 2820 | 2810 | 729 |
| 386 | 20231018 | 123100 | 815063505 | 2815 | 2815 | 2815 | 2815 | 77 |
| 387 | 20231018 | 123000 | 814846750 | 2815 | 2815 | 2815 | 2815 | 87 |
| 388 | 20231018 | 122900 | 814601845 | 2820 | 2815 | 2820 | 2815 | 2032 |
| 389 | 20231018 | 122800 | 808871760 | 2820 | 2815 | 2820 | 2815 | 356 |
| 390 | 20231018 | 122700 | 807869610 | 2815 | 2815 | 2815 | 2815 | 503 |
| 391 | 20231018 | 122600 | 806453665 | 2815 | 2815 | 2815 | 2815 | 0 |
| 392 | 20231018 | 122500 | 806453665 | 2815 | 2815 | 2820 | 2815 | 2383 |
| 393 | 20231018 | 122400 | 799745515 | 2820 | 2820 | 2820 | 2820 | 1712 |
| 394 | 20231018 | 122300 | 794917675 | 2825 | 2820 | 2825 | 2820 | 1001 |
| 395 | 20231018 | 122200 | 792094850 | 2820 | 2820 | 2820 | 2820 | 108 |
| 396 | 20231018 | 122100 | 791790290 | 2825 | 2825 | 2825 | 2825 | 1 |
| 397 | 20231018 | 122000 | 791787465 | 2820 | 2820 | 2820 | 2820 | 2 |
| 398 | 20231018 | 121900 | 791781825 | 2820 | 2825 | 2825 | 2820 | 20 |
| 399 | 20231018 | 121800 | 791725340 | 2825 | 2825 | 2825 | 2820 | 71 |
| 400 | 20231018 | 121700 | 791524775 | 2825 | 2825 | 2825 | 2825 | 1 |
| 401 | 20231018 | 121600 | 791521950 | 2820 | 2820 | 2820 | 2820 | 0 |
| 402 | 20231018 | 121500 | 791521950 | 2820 | 2815 | 2820 | 2815 | 24 |
| 403 | 20231018 | 121400 | 791454275 | 2815 | 2815 | 2815 | 2815 | 0 |
| 404 | 20231018 | 121300 | 791454275 | 2815 | 2815 | 2815 | 2815 | 0 |
| 405 | 20231018 | 121200 | 791454275 | 2815 | 2820 | 2820 | 2815 | 2454 |
| 406 | 20231018 | 121100 | 784534000 | 2820 | 2820 | 2820 | 2820 | 0 |
| 407 | 20231018 | 121000 | 784534000 | 2820 | 2820 | 2820 | 2820 | 813 |
| 408 | 20231018 | 120900 | 782241340 | 2820 | 2820 | 2820 | 2820 | 368 |
| 409 | 20231018 | 120800 | 781203580 | 2825 | 2825 | 2825 | 2825 | 0 |
| 410 | 20231018 | 120700 | 781203580 | 2825 | 2825 | 2825 | 2825 | 409 |
| 411 | 20231018 | 120600 | 780048155 | 2820 | 2820 | 2820 | 2820 | 3108 |
| 412 | 20231018 | 120500 | 771283595 | 2825 | 2830 | 2830 | 2825 | 2891 |
| 413 | 20231018 | 120400 | 763115925 | 2835 | 2835 | 2835 | 2835 | 99 |
| 414 | 20231018 | 120300 | 762835260 | 2835 | 2830 | 2835 | 2830 | 5 |
| 415 | 20231018 | 120200 | 762821105 | 2830 | 2830 | 2830 | 2830 | 366 |
| 416 | 20231018 | 120100 | 761785325 | 2835 | 2835 | 2835 | 2835 | 0 |
| 417 | 20231018 | 120000 | 761785325 | 2835 | 2830 | 2835 | 2830 | 74 |
| 418 | 20231018 | 115900 | 761575900 | 2825 | 2830 | 2830 | 2825 | 336 |
| 419 | 20231018 | 115800 | 760625520 | 2825 | 2825 | 2825 | 2825 | 0 |
| 420 | 20231018 | 115700 | 760625520 | 2825 | 2825 | 2825 | 2825 | 1 |
| 421 | 20231018 | 115600 | 760622695 | 2830 | 2830 | 2830 | 2830 | 18 |
| 422 | 20231018 | 115500 | 760571755 | 2830 | 2830 | 2830 | 2830 | 3 |
| 423 | 20231018 | 115400 | 760563265 | 2820 | 2820 | 2820 | 2820 | 0 |
| 424 | 20231018 | 115300 | 760563265 | 2820 | 2825 | 2825 | 2820 | 5712 |
| 425 | 20231018 | 115200 | 744448980 | 2830 | 2825 | 2830 | 2825 | 1065 |
| 426 | 20231018 | 115100 | 741435035 | 2830 | 2830 | 2830 | 2830 | 244 |
| 427 | 20231018 | 115000 | 740744515 | 2825 | 2825 | 2825 | 2825 | 5 |
| 428 | 20231018 | 114900 | 740730390 | 2830 | 2830 | 2830 | 2830 | 1061 |
| 429 | 20231018 | 114800 | 737727760 | 2825 | 2830 | 2830 | 2825 | 97 |
| 430 | 20231018 | 114700 | 737453730 | 2825 | 2825 | 2825 | 2825 | 1 |
| 431 | 20231018 | 114600 | 737450905 | 2830 | 2830 | 2830 | 2830 | 0 |
| 432 | 20231018 | 114500 | 737450905 | 2830 | 2830 | 2830 | 2830 | 0 |
| 433 | 20231018 | 114400 | 737450905 | 2830 | 2825 | 2830 | 2825 | 652 |
| 434 | 20231018 | 114300 | 735609000 | 2825 | 2825 | 2825 | 2825 | 1399 |
| 435 | 20231018 | 114200 | 731656825 | 2830 | 2830 | 2830 | 2830 | 1 |
| 436 | 20231018 | 114100 | 731653995 | 2830 | 2825 | 2830 | 2825 | 2 |
| 437 | 20231018 | 114000 | 731648340 | 2825 | 2825 | 2825 | 2825 | 1050 |
| 438 | 20231018 | 113900 | 728682090 | 2820 | 2820 | 2820 | 2820 | 99 |
| 439 | 20231018 | 113800 | 728402910 | 2820 | 2825 | 2825 | 2820 | 2662 |
| 440 | 20231018 | 113700 | 720883135 | 2830 | 2830 | 2830 | 2825 | 52 |
| 441 | 20231018 | 113600 | 720736210 | 2830 | 2835 | 2835 | 2830 | 455 |
| 442 | 20231018 | 113500 | 719446615 | 2830 | 2830 | 2830 | 2830 | 21 |
| 443 | 20231018 | 113400 | 719387185 | 2840 | 2840 | 2840 | 2840 | 2 |
| 444 | 20231018 | 113300 | 719381505 | 2825 | 2825 | 2825 | 2825 | 7 |
| 445 | 20231018 | 113200 | 719361730 | 2825 | 2835 | 2835 | 2825 | 3017 |
| 446 | 20231018 | 113100 | 710829235 | 2835 | 2835 | 2835 | 2835 | 34 |
| 447 | 20231018 | 113000 | 710732845 | 2835 | 2830 | 2835 | 2830 | 877 |
| 448 | 20231018 | 112900 | 708248625 | 2835 | 2835 | 2835 | 2835 | 62 |
| 449 | 20231018 | 112800 | 708072855 | 2835 | 2835 | 2835 | 2835 | 147 |
| 450 | 20231018 | 112700 | 707656110 | 2835 | 2830 | 2835 | 2830 | 3003 |
| 451 | 20231018 | 112600 | 699152510 | 2835 | 2835 | 2835 | 2835 | 1080 |
| 452 | 20231018 | 112500 | 696090710 | 2835 | 2840 | 2840 | 2835 | 1029 |
| 453 | 20231018 | 112400 | 693172190 | 2840 | 2845 | 2845 | 2840 | 727 |
| 454 | 20231018 | 112300 | 691107480 | 2850 | 2845 | 2850 | 2845 | 69 |
| 455 | 20231018 | 112200 | 690910835 | 2850 | 2850 | 2850 | 2850 | 0 |
| 456 | 20231018 | 112100 | 690910835 | 2850 | 2850 | 2850 | 2850 | 68 |
| 457 | 20231018 | 112000 | 690717035 | 2845 | 2845 | 2850 | 2845 | 73 |
| 458 | 20231018 | 111900 | 690509020 | 2840 | 2840 | 2840 | 2840 | 128 |
| 459 | 20231018 | 111800 | 690145500 | 2840 | 2840 | 2840 | 2840 | 1 |
| 460 | 20231018 | 111700 | 690142660 | 2850 | 2850 | 2850 | 2850 | 0 |
| 461 | 20231018 | 111600 | 690142660 | 2850 | 2840 | 2850 | 2840 | 150 |
| 462 | 20231018 | 111500 | 689715980 | 2845 | 2845 | 2845 | 2840 | 2647 |
| 463 | 20231018 | 111400 | 682187300 | 2850 | 2850 | 2850 | 2850 | 68 |
| 464 | 20231018 | 111300 | 681993500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 465 | 20231018 | 111200 | 681993500 | 2850 | 2850 | 2850 | 2850 | 1 |
| 466 | 20231018 | 111100 | 681990650 | 2850 | 2860 | 2860 | 2850 | 904 |
| 467 | 20231018 | 111000 | 679414230 | 2860 | 2855 | 2860 | 2850 | 580 |
| 468 | 20231018 | 110900 | 677755650 | 2855 | 2855 | 2855 | 2855 | 0 |
| 469 | 20231018 | 110800 | 677755650 | 2855 | 2855 | 2855 | 2855 | 535 |
| 470 | 20231018 | 110700 | 676228225 | 2855 | 2855 | 2855 | 2855 | 3985 |
| 471 | 20231018 | 110600 | 664851050 | 2845 | 2860 | 2860 | 2845 | 14 |
| 472 | 20231018 | 110500 | 664811025 | 2845 | 2845 | 2845 | 2845 | 213 |
| 473 | 20231018 | 110400 | 664205040 | 2850 | 2850 | 2850 | 2850 | 2001 |
| 474 | 20231018 | 110300 | 658502190 | 2860 | 2850 | 2860 | 2850 | 3137 |
| 475 | 20231018 | 110200 | 649561060 | 2850 | 2855 | 2860 | 2850 | 2731 |
| 476 | 20231018 | 110100 | 641763960 | 2855 | 2855 | 2855 | 2855 | 0 |
| 477 | 20231018 | 110000 | 641763960 | 2855 | 2855 | 2855 | 2855 | 69 |
| 478 | 20231018 | 105900 | 641566965 | 2850 | 2850 | 2850 | 2850 | 30 |
| 479 | 20231018 | 105800 | 641481465 | 2850 | 2850 | 2855 | 2850 | 85 |
| 480 | 20231018 | 105700 | 641238980 | 2850 | 2850 | 2850 | 2845 | 1288 |
| 481 | 20231018 | 105600 | 637568360 | 2850 | 2855 | 2855 | 2850 | 4029 |
| 482 | 20231018 | 105500 | 626080350 | 2850 | 2855 | 2855 | 2850 | 3277 |
| 483 | 20231018 | 105400 | 616725090 | 2855 | 2855 | 2855 | 2855 | 148 |
| 484 | 20231018 | 105300 | 616302550 | 2855 | 2855 | 2855 | 2855 | 29 |
| 485 | 20231018 | 105200 | 616219755 | 2855 | 2860 | 2860 | 2855 | 3346 |
| 486 | 20231018 | 105100 | 606650200 | 2860 | 2860 | 2860 | 2860 | 0 |
| 487 | 20231018 | 105000 | 606650200 | 2860 | 2870 | 2870 | 2860 | 70 |
| 488 | 20231018 | 104900 | 606449320 | 2870 | 2870 | 2870 | 2870 | 1 |
| 489 | 20231018 | 104800 | 606446450 | 2860 | 2865 | 2865 | 2860 | 3 |
| 490 | 20231018 | 104700 | 606437865 | 2860 | 2865 | 2865 | 2860 | 2 |
| 491 | 20231018 | 104600 | 606432140 | 2865 | 2865 | 2865 | 2860 | 445 |
| 492 | 20231018 | 104500 | 605158295 | 2860 | 2860 | 2860 | 2860 | 321 |
| 493 | 20231018 | 104400 | 604240235 | 2865 | 2865 | 2865 | 2865 | 55 |
| 494 | 20231018 | 104300 | 604082660 | 2865 | 2865 | 2865 | 2865 | 0 |
| 495 | 20231018 | 104200 | 604082660 | 2865 | 2870 | 2870 | 2865 | 4214 |
| 496 | 20231018 | 104100 | 592000660 | 2875 | 2870 | 2875 | 2870 | 148 |
| 497 | 20231018 | 104000 | 591575550 | 2870 | 2875 | 2875 | 2870 | 120 |
| 498 | 20231018 | 103900 | 591230650 | 2875 | 2870 | 2875 | 2870 | 1963 |
| 499 | 20231018 | 103800 | 585596040 | 2875 | 2875 | 2875 | 2875 | 150 |
| 500 | 20231018 | 103700 | 585164790 | 2875 | 2875 | 2875 | 2875 | 1468 |
| 501 | 20231018 | 103600 | 580944290 | 2875 | 2875 | 2875 | 2875 | 312 |
| 502 | 20231018 | 103500 | 580047290 | 2875 | 2875 | 2875 | 2870 | 444 |
| 503 | 20231018 | 103400 | 578771045 | 2870 | 2870 | 2875 | 2865 | 577 |
| 504 | 20231018 | 103300 | 577114815 | 2865 | 2865 | 2870 | 2865 | 539 |
| 505 | 20231018 | 103200 | 575567900 | 2870 | 2870 | 2870 | 2865 | 349 |
| 506 | 20231018 | 103100 | 574566420 | 2870 | 2860 | 2870 | 2860 | 1278 |
| 507 | 20231018 | 103000 | 570906815 | 2870 | 2870 | 2870 | 2870 | 1 |
| 508 | 20231018 | 102900 | 570903945 | 2860 | 2870 | 2875 | 2860 | 1021 |
| 509 | 20231018 | 102800 | 567973680 | 2870 | 2870 | 2870 | 2870 | 91 |
| 510 | 20231018 | 102700 | 567712510 | 2870 | 2865 | 2870 | 2865 | 2931 |
| 511 | 20231018 | 102600 | 559305340 | 2860 | 2860 | 2860 | 2860 | 50 |
| 512 | 20231018 | 102500 | 559162340 | 2860 | 2860 | 2860 | 2860 | 3574 |
| 513 | 20231018 | 102400 | 548940700 | 2860 | 2860 | 2860 | 2860 | 5 |
| 514 | 20231018 | 102300 | 548926400 | 2860 | 2855 | 2860 | 2850 | 2247 |
| 515 | 20231018 | 102200 | 542506350 | 2855 | 2855 | 2855 | 2855 | 87 |
| 516 | 20231018 | 102100 | 542257965 | 2855 | 2855 | 2855 | 2855 | 1271 |
| 517 | 20231018 | 102000 | 538629260 | 2855 | 2855 | 2855 | 2855 | 68 |
| 518 | 20231018 | 101900 | 538435120 | 2855 | 2855 | 2855 | 2855 | 35 |
| 519 | 20231018 | 101800 | 538335195 | 2855 | 2855 | 2855 | 2855 | 0 |
| 520 | 20231018 | 101700 | 538335195 | 2855 | 2855 | 2855 | 2855 | 895 |
| 521 | 20231018 | 101600 | 535779970 | 2855 | 2855 | 2855 | 2855 | 68 |
| 522 | 20231018 | 101500 | 535585830 | 2850 | 2850 | 2850 | 2850 | 250 |
| 523 | 20231018 | 101400 | 534873330 | 2850 | 2855 | 2855 | 2850 | 69 |
| 524 | 20231018 | 101300 | 534676340 | 2850 | 2850 | 2850 | 2850 | 100 |
| 525 | 20231018 | 101200 | 534391340 | 2855 | 2855 | 2855 | 2855 | 0 |
| 526 | 20231018 | 101100 | 534391340 | 2855 | 2850 | 2855 | 2850 | 716 |
| 527 | 20231018 | 101000 | 532350290 | 2850 | 2850 | 2850 | 2850 | 390 |
| 528 | 20231018 | 100900 | 531238790 | 2850 | 2840 | 2850 | 2840 | 791 |
| 529 | 20231018 | 100800 | 528989025 | 2855 | 2855 | 2855 | 2855 | 0 |
| 530 | 20231018 | 100700 | 528989025 | 2855 | 2855 | 2855 | 2855 | 0 |
| 531 | 20231018 | 100600 | 528989025 | 2855 | 2855 | 2855 | 2835 | 1002 |
| 532 | 20231018 | 100500 | 526148315 | 2835 | 2845 | 2855 | 2835 | 4151 |
| 533 | 20231018 | 100400 | 514350590 | 2845 | 2845 | 2845 | 2845 | 0 |
| 534 | 20231018 | 100300 | 514350590 | 2845 | 2845 | 2845 | 2845 | 20 |
| 535 | 20231018 | 100200 | 514293690 | 2860 | 2860 | 2860 | 2860 | 1 |
| 536 | 20231018 | 100100 | 514290830 | 2840 | 2845 | 2860 | 2835 | 6046 |
| 537 | 20231018 | 100000 | 497117135 | 2835 | 2850 | 2850 | 2835 | 2803 |
| 538 | 20231018 | 095900 | 489153175 | 2840 | 2855 | 2855 | 2840 | 13291 |
| 539 | 20231018 | 095800 | 451314105 | 2850 | 2855 | 2855 | 2850 | 6408 |
| 540 | 20231018 | 095700 | 433021990 | 2855 | 2860 | 2865 | 2855 | 680 |
| 541 | 20231018 | 095600 | 431080505 | 2855 | 2860 | 2860 | 2855 | 729 |
| 542 | 20231018 | 095500 | 428995760 | 2865 | 2865 | 2870 | 2865 | 3188 |
| 543 | 20231018 | 095400 | 419862135 | 2870 | 2870 | 2870 | 2870 | 100 |
| 544 | 20231018 | 095300 | 419575135 | 2865 | 2880 | 2880 | 2865 | 1554 |
| 545 | 20231018 | 095200 | 415122910 | 2865 | 2870 | 2880 | 2865 | 923 |
| 546 | 20231018 | 095100 | 412474255 | 2880 | 2870 | 2880 | 2870 | 2621 |
| 547 | 20231018 | 095000 | 404951295 | 2870 | 2880 | 2880 | 2870 | 2581 |
| 548 | 20231018 | 094900 | 397518895 | 2880 | 2880 | 2880 | 2880 | 202 |
| 549 | 20231018 | 094800 | 396937135 | 2880 | 2880 | 2880 | 2870 | 137 |
| 550 | 20231018 | 094700 | 396543185 | 2880 | 2875 | 2880 | 2875 | 32 |
| 551 | 20231018 | 094600 | 396451050 | 2870 | 2875 | 2875 | 2870 | 207 |
| 552 | 20231018 | 094500 | 395856665 | 2875 | 2885 | 2885 | 2875 | 2447 |
| 553 | 20231018 | 094400 | 388810090 | 2880 | 2880 | 2880 | 2875 | 2013 |
| 554 | 20231018 | 094300 | 383015150 | 2880 | 2870 | 2880 | 2870 | 2188 |
| 555 | 20231018 | 094200 | 376733250 | 2870 | 2870 | 2870 | 2860 | 162 |
| 556 | 20231018 | 094100 | 376269900 | 2870 | 2865 | 2870 | 2865 | 4466 |
| 557 | 20231018 | 094000 | 363469805 | 2865 | 2865 | 2865 | 2865 | 100 |
| 558 | 20231018 | 093900 | 363183305 | 2865 | 2860 | 2870 | 2860 | 1049 |
| 559 | 20231018 | 093800 | 360177975 | 2865 | 2860 | 2865 | 2860 | 2737 |
| 560 | 20231018 | 093700 | 352348210 | 2865 | 2870 | 2870 | 2865 | 3705 |
| 561 | 20231018 | 093600 | 341732795 | 2865 | 2875 | 2875 | 2865 | 1728 |
| 562 | 20231018 | 093500 | 336781475 | 2875 | 2870 | 2875 | 2870 | 2031 |
| 563 | 20231018 | 093400 | 330947855 | 2875 | 2865 | 2875 | 2865 | 7157 |
| 564 | 20231018 | 093300 | 310411100 | 2860 | 2870 | 2870 | 2860 | 1487 |
| 565 | 20231018 | 093200 | 306151020 | 2870 | 2865 | 2870 | 2865 | 113 |
| 566 | 20231018 | 093100 | 305827265 | 2860 | 2875 | 2875 | 2860 | 10180 |
| 567 | 20231018 | 093000 | 276647285 | 2875 | 2880 | 2880 | 2870 | 3174 |
| 568 | 20231018 | 092900 | 267521815 | 2885 | 2885 | 2885 | 2875 | 803 |
| 569 | 20231018 | 092800 | 265210650 | 2885 | 2880 | 2885 | 2880 | 1140 |
| 570 | 20231018 | 092700 | 261924390 | 2880 | 2880 | 2885 | 2875 | 5602 |
| 571 | 20231018 | 092600 | 245799645 | 2880 | 2890 | 2895 | 2880 | 3798 |
| 572 | 20231018 | 092500 | 234836415 | 2895 | 2885 | 2895 | 2880 | 5873 |
| 573 | 20231018 | 092400 | 217883745 | 2880 | 2875 | 2885 | 2875 | 6810 |
| 574 | 20231018 | 092300 | 198283295 | 2875 | 2875 | 2875 | 2870 | 1153 |
| 575 | 20231018 | 092200 | 194968635 | 2875 | 2865 | 2875 | 2865 | 2328 |
| 576 | 20231018 | 092100 | 188289290 | 2865 | 2865 | 2865 | 2855 | 837 |
| 577 | 20231018 | 092000 | 185893165 | 2865 | 2865 | 2865 | 2860 | 5600 |
| 578 | 20231018 | 091900 | 169872470 | 2865 | 2865 | 2870 | 2865 | 109 |
| 579 | 20231018 | 091800 | 169560170 | 2860 | 2875 | 2880 | 2860 | 8171 |
| 580 | 20231018 | 091700 | 146117420 | 2880 | 2865 | 2880 | 2865 | 3533 |
| 581 | 20231018 | 091600 | 135972095 | 2870 | 2870 | 2870 | 2865 | 3670 |
| 582 | 20231018 | 091500 | 125442195 | 2875 | 2850 | 2875 | 2850 | 4147 |
| 583 | 20231018 | 091400 | 113556010 | 2850 | 2845 | 2850 | 2845 | 1911 |
| 584 | 20231018 | 091300 | 108114065 | 2845 | 2845 | 2845 | 2845 | 1733 |
| 585 | 20231018 | 091200 | 103183680 | 2845 | 2840 | 2845 | 2840 | 3027 |
| 586 | 20231018 | 091100 | 94583265 | 2840 | 2855 | 2855 | 2840 | 4427 |
| 587 | 20231018 | 091000 | 81992905 | 2855 | 2855 | 2855 | 2855 | 160 |
| 588 | 20231018 | 090900 | 81536105 | 2855 | 2855 | 2860 | 2850 | 5340 |
| 589 | 20231018 | 090800 | 66294880 | 2855 | 2860 | 2870 | 2850 | 14242 |
| 590 | 20231018 | 090700 | 25556290 | 2860 | 2840 | 2860 | 2840 | 2255 |
| 591 | 20231018 | 090600 | 19135805 | 2845 | 2830 | 2845 | 2830 | 674 |
| 592 | 20231018 | 090500 | 17222770 | 2825 | 2820 | 2825 | 2815 | 2193 |
| 593 | 20231018 | 090400 | 11037950 | 2820 | 2800 | 2820 | 2800 | 919 |
| 594 | 20231018 | 090300 | 8460450 | 2800 | 2800 | 2800 | 2800 | 714 |
| 595 | 20231018 | 090200 | 6461250 | 2795 | 2795 | 2795 | 2795 | 200 |
| 596 | 20231018 | 090100 | 5902250 | 2795 | 2800 | 2800 | 2795 | 230 |
| 597 | 20231018 | 090000 | 5258265 | 2805 | 2815 | 2820 | 2805 | 1870 |