29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 3 | 20231018 | 185500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 4 | 20231018 | 185400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 5 | 20231018 | 185300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 6 | 20231018 | 185200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 7 | 20231018 | 185100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 8 | 20231018 | 185000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 9 | 20231018 | 184900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 10 | 20231018 | 184800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 11 | 20231018 | 184700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 12 | 20231018 | 184600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 13 | 20231018 | 184500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 14 | 20231018 | 184400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 15 | 20231018 | 184300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 16 | 20231018 | 184200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 17 | 20231018 | 184100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 18 | 20231018 | 184000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 19 | 20231018 | 183900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 20 | 20231018 | 183800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 21 | 20231018 | 183700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 22 | 20231018 | 183600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 23 | 20231018 | 183500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 24 | 20231018 | 183400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 25 | 20231018 | 183300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 26 | 20231018 | 183200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 27 | 20231018 | 183100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 28 | 20231018 | 183000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 29 | 20231018 | 182900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 30 | 20231018 | 182800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 31 | 20231018 | 182700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 32 | 20231018 | 182600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 33 | 20231018 | 182500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 34 | 20231018 | 182400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 35 | 20231018 | 182300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 36 | 20231018 | 182200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 37 | 20231018 | 182100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 38 | 20231018 | 182000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 39 | 20231018 | 181900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 40 | 20231018 | 181800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 41 | 20231018 | 181700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 42 | 20231018 | 181600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 43 | 20231018 | 181500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 44 | 20231018 | 181400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 45 | 20231018 | 181300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 46 | 20231018 | 181200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 47 | 20231018 | 181100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 48 | 20231018 | 181000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 49 | 20231018 | 180900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 50 | 20231018 | 180800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 51 | 20231018 | 180700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 52 | 20231018 | 180600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 53 | 20231018 | 180500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 54 | 20231018 | 180400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 55 | 20231018 | 180300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 56 | 20231018 | 180200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 57 | 20231018 | 180100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 58 | 20231018 | 180000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 59 | 20231018 | 175900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 60 | 20231018 | 175800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 61 | 20231018 | 175700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 62 | 20231018 | 175600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 63 | 20231018 | 175500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 64 | 20231018 | 175400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 65 | 20231018 | 175300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 66 | 20231018 | 175200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 67 | 20231018 | 175100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 68 | 20231018 | 175000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 69 | 20231018 | 174900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 70 | 20231018 | 174800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 71 | 20231018 | 174700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 72 | 20231018 | 174600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 73 | 20231018 | 174500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 74 | 20231018 | 174400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 75 | 20231018 | 174300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 76 | 20231018 | 174200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 77 | 20231018 | 174100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 78 | 20231018 | 174000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 79 | 20231018 | 173900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 80 | 20231018 | 173800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 81 | 20231018 | 173700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 82 | 20231018 | 173600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 83 | 20231018 | 173500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 84 | 20231018 | 173400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 85 | 20231018 | 173300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 86 | 20231018 | 173200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 87 | 20231018 | 173100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 88 | 20231018 | 173000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 89 | 20231018 | 172900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 90 | 20231018 | 172800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 91 | 20231018 | 172700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 92 | 20231018 | 172600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 93 | 20231018 | 172500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 94 | 20231018 | 172400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 95 | 20231018 | 172300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 96 | 20231018 | 172200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 97 | 20231018 | 172100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 98 | 20231018 | 172000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 99 | 20231018 | 171900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 100 | 20231018 | 171800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 101 | 20231018 | 171700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 102 | 20231018 | 171600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 103 | 20231018 | 171500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 104 | 20231018 | 171400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 105 | 20231018 | 171300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 106 | 20231018 | 171200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 107 | 20231018 | 171100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 108 | 20231018 | 171000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 109 | 20231018 | 170900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 110 | 20231018 | 170800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 111 | 20231018 | 170700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 112 | 20231018 | 170600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 113 | 20231018 | 170500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 114 | 20231018 | 170400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 115 | 20231018 | 170300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 116 | 20231018 | 170200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 117 | 20231018 | 170100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 118 | 20231018 | 170000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 119 | 20231018 | 165900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 120 | 20231018 | 165800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 121 | 20231018 | 165700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 122 | 20231018 | 165600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 123 | 20231018 | 165500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 124 | 20231018 | 165400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 125 | 20231018 | 165300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 126 | 20231018 | 165200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 127 | 20231018 | 165100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 128 | 20231018 | 165000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 129 | 20231018 | 164900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 130 | 20231018 | 164800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 131 | 20231018 | 164700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 132 | 20231018 | 164600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 133 | 20231018 | 164500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 134 | 20231018 | 164400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 135 | 20231018 | 164300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 136 | 20231018 | 164200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 137 | 20231018 | 164100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 138 | 20231018 | 164000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 139 | 20231018 | 163900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 140 | 20231018 | 163800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 141 | 20231018 | 163700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 142 | 20231018 | 163600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 143 | 20231018 | 163500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 144 | 20231018 | 163400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 145 | 20231018 | 163300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 146 | 20231018 | 163200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 147 | 20231018 | 163100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 148 | 20231018 | 163000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 149 | 20231018 | 162900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 150 | 20231018 | 162800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 151 | 20231018 | 162700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 152 | 20231018 | 162600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 153 | 20231018 | 162500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 154 | 20231018 | 162400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 155 | 20231018 | 162300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 156 | 20231018 | 162200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 157 | 20231018 | 162100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 158 | 20231018 | 162000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 159 | 20231018 | 161900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 160 | 20231018 | 161800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 161 | 20231018 | 161700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 162 | 20231018 | 161600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 163 | 20231018 | 161500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 164 | 20231018 | 161400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 165 | 20231018 | 161300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 166 | 20231018 | 161200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 167 | 20231018 | 161100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 168 | 20231018 | 161000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 169 | 20231018 | 160900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 170 | 20231018 | 160800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 171 | 20231018 | 160700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 172 | 20231018 | 160600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 173 | 20231018 | 160500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 174 | 20231018 | 160400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 175 | 20231018 | 160300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 176 | 20231018 | 160200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 177 | 20231018 | 160100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 178 | 20231018 | 160000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 179 | 20231018 | 155900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 180 | 20231018 | 155800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 181 | 20231018 | 155700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 182 | 20231018 | 155600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 183 | 20231018 | 155500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 184 | 20231018 | 155400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 185 | 20231018 | 155300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 186 | 20231018 | 155200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 187 | 20231018 | 155100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 188 | 20231018 | 155000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 189 | 20231018 | 154900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 190 | 20231018 | 154800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 191 | 20231018 | 154700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 192 | 20231018 | 154600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 193 | 20231018 | 154500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 194 | 20231018 | 154400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 195 | 20231018 | 154300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 196 | 20231018 | 154200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 197 | 20231018 | 154100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 198 | 20231018 | 154000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 199 | 20231018 | 153900 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 200 | 20231018 | 153800 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 201 | 20231018 | 153700 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 202 | 20231018 | 153600 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 203 | 20231018 | 153500 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 204 | 20231018 | 153400 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 205 | 20231018 | 153300 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 206 | 20231018 | 153200 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 207 | 20231018 | 153100 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 0 |
| 208 | 20231018 | 153000 | 1330293165 | 4795 | 4795 | 4795 | 4795 | 10209 |
| 209 | 20231018 | 152900 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20231018 | 152800 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20231018 | 152700 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20231018 | 152600 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 213 | 20231018 | 152500 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20231018 | 152400 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20231018 | 152300 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20231018 | 152200 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20231018 | 152100 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20231018 | 152000 | 1281341010 | 4690 | 4690 | 4690 | 4690 | 0 |
| 219 | 20231018 | 151900 | 1281341010 | 4690 | 4715 | 4720 | 4680 | 565 |
| 220 | 20231018 | 151800 | 1278688415 | 4720 | 4710 | 4720 | 4710 | 564 |
| 221 | 20231018 | 151700 | 1276028835 | 4715 | 4710 | 4720 | 4705 | 3242 |
| 222 | 20231018 | 151600 | 1260751780 | 4710 | 4675 | 4710 | 4675 | 1274 |
| 223 | 20231018 | 151500 | 1254780585 | 4670 | 4670 | 4670 | 4670 | 68 |
| 224 | 20231018 | 151400 | 1254463025 | 4670 | 4675 | 4675 | 4660 | 1107 |
| 225 | 20231018 | 151300 | 1249291545 | 4680 | 4680 | 4680 | 4680 | 7 |
| 226 | 20231018 | 151200 | 1249258785 | 4680 | 4680 | 4680 | 4680 | 500 |
| 227 | 20231018 | 151100 | 1246918785 | 4680 | 4680 | 4680 | 4680 | 0 |
| 228 | 20231018 | 151000 | 1246918785 | 4680 | 4680 | 4690 | 4680 | 249 |
| 229 | 20231018 | 150900 | 1245753235 | 4690 | 4670 | 4690 | 4670 | 321 |
| 230 | 20231018 | 150800 | 1244254005 | 4690 | 4685 | 4690 | 4670 | 1038 |
| 231 | 20231018 | 150700 | 1239404830 | 4680 | 4690 | 4690 | 4680 | 877 |
| 232 | 20231018 | 150600 | 1235294620 | 4695 | 4700 | 4705 | 4695 | 976 |
| 233 | 20231018 | 150500 | 1230711595 | 4700 | 4730 | 4730 | 4700 | 2792 |
| 234 | 20231018 | 150400 | 1217573150 | 4730 | 4725 | 4740 | 4710 | 3136 |
| 235 | 20231018 | 150300 | 1202739640 | 4725 | 4685 | 4735 | 4685 | 2509 |
| 236 | 20231018 | 150200 | 1190916070 | 4685 | 4675 | 4685 | 4675 | 794 |
| 237 | 20231018 | 150100 | 1187201190 | 4670 | 4670 | 4670 | 4670 | 50 |
| 238 | 20231018 | 150000 | 1186967690 | 4675 | 4685 | 4685 | 4675 | 1189 |
| 239 | 20231018 | 145900 | 1181406645 | 4685 | 4680 | 4705 | 4675 | 2036 |
| 240 | 20231018 | 145800 | 1171853215 | 4680 | 4670 | 4680 | 4670 | 933 |
| 241 | 20231018 | 145700 | 1167491255 | 4670 | 4670 | 4675 | 4660 | 248 |
| 242 | 20231018 | 145600 | 1166333145 | 4655 | 4650 | 4660 | 4650 | 876 |
| 243 | 20231018 | 145500 | 1162258450 | 4640 | 4640 | 4640 | 4640 | 500 |
| 244 | 20231018 | 145400 | 1159938450 | 4640 | 4640 | 4640 | 4640 | 334 |
| 245 | 20231018 | 145300 | 1158388690 | 4630 | 4650 | 4665 | 4630 | 3725 |
| 246 | 20231018 | 145200 | 1141110025 | 4660 | 4655 | 4660 | 4650 | 2106 |
| 247 | 20231018 | 145100 | 1131314805 | 4655 | 4655 | 4655 | 4655 | 100 |
| 248 | 20231018 | 145000 | 1130849305 | 4665 | 4655 | 4665 | 4655 | 222 |
| 249 | 20231018 | 144900 | 1129815305 | 4660 | 4660 | 4660 | 4660 | 20 |
| 250 | 20231018 | 144800 | 1129722105 | 4660 | 4660 | 4660 | 4655 | 1043 |
| 251 | 20231018 | 144700 | 1124864195 | 4655 | 4690 | 4690 | 4655 | 502 |
| 252 | 20231018 | 144600 | 1122526150 | 4700 | 4660 | 4700 | 4660 | 2320 |
| 253 | 20231018 | 144500 | 1111685340 | 4660 | 4680 | 4680 | 4660 | 6023 |
| 254 | 20231018 | 144400 | 1083549635 | 4670 | 4715 | 4715 | 4670 | 5486 |
| 255 | 20231018 | 144300 | 1057847160 | 4710 | 4700 | 4710 | 4695 | 459 |
| 256 | 20231018 | 144200 | 1055690625 | 4700 | 4725 | 4725 | 4700 | 2432 |
| 257 | 20231018 | 144100 | 1044240915 | 4725 | 4740 | 4740 | 4725 | 525 |
| 258 | 20231018 | 144000 | 1041754620 | 4740 | 4765 | 4765 | 4735 | 1693 |
| 259 | 20231018 | 143900 | 1033716905 | 4765 | 4760 | 4805 | 4750 | 2663 |
| 260 | 20231018 | 143800 | 1021023000 | 4760 | 4760 | 4760 | 4740 | 2603 |
| 261 | 20231018 | 143700 | 1008657645 | 4760 | 4780 | 4810 | 4755 | 7967 |
| 262 | 20231018 | 143600 | 970562880 | 4775 | 4840 | 4875 | 4755 | 9031 |
| 263 | 20231018 | 143500 | 927084760 | 4850 | 4740 | 4850 | 4740 | 9693 |
| 264 | 20231018 | 143400 | 880555205 | 4745 | 4740 | 4745 | 4720 | 946 |
| 265 | 20231018 | 143300 | 876081835 | 4740 | 4750 | 4750 | 4730 | 4776 |
| 266 | 20231018 | 143200 | 853428520 | 4750 | 4765 | 4775 | 4750 | 1384 |
| 267 | 20231018 | 143100 | 846837040 | 4765 | 4750 | 4795 | 4745 | 2717 |
| 268 | 20231018 | 143000 | 833897560 | 4755 | 4775 | 4800 | 4735 | 5901 |
| 269 | 20231018 | 142900 | 805796420 | 4780 | 4805 | 4850 | 4750 | 9313 |
| 270 | 20231018 | 142800 | 760964570 | 4820 | 4685 | 4820 | 4670 | 12609 |
| 271 | 20231018 | 142700 | 701253590 | 4685 | 4670 | 4685 | 4670 | 1232 |
| 272 | 20231018 | 142600 | 695485450 | 4655 | 4685 | 4685 | 4655 | 2795 |
| 273 | 20231018 | 142500 | 682436095 | 4675 | 4680 | 4745 | 4675 | 4883 |
| 274 | 20231018 | 142400 | 659464900 | 4695 | 4685 | 4695 | 4685 | 1002 |
| 275 | 20231018 | 142300 | 654766010 | 4665 | 4685 | 4690 | 4660 | 7767 |
| 276 | 20231018 | 142200 | 618457590 | 4685 | 4725 | 4775 | 4685 | 8731 |
| 277 | 20231018 | 142100 | 577261220 | 4730 | 4650 | 4750 | 4650 | 8922 |
| 278 | 20231018 | 142000 | 535367095 | 4655 | 4650 | 4655 | 4650 | 293 |
| 279 | 20231018 | 141900 | 534003470 | 4650 | 4645 | 4650 | 4645 | 31 |
| 280 | 20231018 | 141800 | 533859470 | 4640 | 4640 | 4640 | 4640 | 47 |
| 281 | 20231018 | 141700 | 533641390 | 4635 | 4630 | 4635 | 4630 | 782 |
| 282 | 20231018 | 141600 | 530017380 | 4635 | 4630 | 4635 | 4630 | 180 |
| 283 | 20231018 | 141500 | 529183975 | 4635 | 4625 | 4645 | 4620 | 2884 |
| 284 | 20231018 | 141400 | 515820230 | 4625 | 4630 | 4630 | 4625 | 2016 |
| 285 | 20231018 | 141300 | 506488975 | 4630 | 4630 | 4630 | 4630 | 1 |
| 286 | 20231018 | 141200 | 506484345 | 4630 | 4630 | 4630 | 4630 | 10 |
| 287 | 20231018 | 141100 | 506438045 | 4640 | 4630 | 4640 | 4630 | 23 |
| 288 | 20231018 | 141000 | 506331465 | 4635 | 4640 | 4640 | 4635 | 251 |
| 289 | 20231018 | 140900 | 505167810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 290 | 20231018 | 140800 | 505167810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 291 | 20231018 | 140700 | 505167810 | 4650 | 4650 | 4650 | 4650 | 0 |
| 292 | 20231018 | 140600 | 505167810 | 4650 | 4635 | 4650 | 4635 | 105 |
| 293 | 20231018 | 140500 | 504680240 | 4640 | 4635 | 4640 | 4635 | 197 |
| 294 | 20231018 | 140400 | 503767130 | 4630 | 4630 | 4630 | 4630 | 6 |
| 295 | 20231018 | 140300 | 503739350 | 4630 | 4630 | 4630 | 4630 | 9 |
| 296 | 20231018 | 140200 | 503697680 | 4630 | 4635 | 4635 | 4630 | 167 |
| 297 | 20231018 | 140100 | 502923665 | 4635 | 4640 | 4640 | 4635 | 114 |
| 298 | 20231018 | 140000 | 502394725 | 4645 | 4640 | 4660 | 4640 | 616 |
| 299 | 20231018 | 135900 | 499524745 | 4640 | 4640 | 4640 | 4640 | 8 |
| 300 | 20231018 | 135800 | 499487625 | 4640 | 4650 | 4650 | 4640 | 224 |
| 301 | 20231018 | 135700 | 498446105 | 4650 | 4650 | 4650 | 4650 | 1 |
| 302 | 20231018 | 135600 | 498441455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 303 | 20231018 | 135500 | 498441455 | 4650 | 4650 | 4650 | 4650 | 20 |
| 304 | 20231018 | 135400 | 498348455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 305 | 20231018 | 135300 | 498348455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 306 | 20231018 | 135200 | 498348455 | 4650 | 4650 | 4650 | 4650 | 0 |
| 307 | 20231018 | 135100 | 498348455 | 4650 | 4650 | 4650 | 4650 | 2 |
| 308 | 20231018 | 135000 | 498339155 | 4645 | 4645 | 4645 | 4645 | 6 |
| 309 | 20231018 | 134900 | 498311285 | 4645 | 4645 | 4645 | 4645 | 6 |
| 310 | 20231018 | 134800 | 498283415 | 4645 | 4650 | 4660 | 4645 | 177 |
| 311 | 20231018 | 134700 | 497460380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 312 | 20231018 | 134600 | 497460380 | 4650 | 4645 | 4650 | 4645 | 4 |
| 313 | 20231018 | 134500 | 497441795 | 4640 | 4640 | 4640 | 4640 | 1 |
| 314 | 20231018 | 134400 | 497437155 | 4640 | 4640 | 4640 | 4640 | 2 |
| 315 | 20231018 | 134300 | 497427875 | 4650 | 4640 | 4650 | 4640 | 18 |
| 316 | 20231018 | 134200 | 497344240 | 4640 | 4640 | 4640 | 4640 | 42 |
| 317 | 20231018 | 134100 | 497149360 | 4650 | 4650 | 4650 | 4650 | 0 |
| 318 | 20231018 | 134000 | 497149360 | 4650 | 4650 | 4650 | 4650 | 0 |
| 319 | 20231018 | 133900 | 497149360 | 4650 | 4635 | 4650 | 4635 | 2 |
| 320 | 20231018 | 133800 | 497140075 | 4635 | 4635 | 4635 | 4635 | 0 |
| 321 | 20231018 | 133700 | 497140075 | 4635 | 4635 | 4635 | 4635 | 15 |
| 322 | 20231018 | 133600 | 497070550 | 4635 | 4635 | 4645 | 4635 | 72 |
| 323 | 20231018 | 133500 | 496736770 | 4635 | 4650 | 4655 | 4635 | 345 |
| 324 | 20231018 | 133400 | 495133590 | 4660 | 4660 | 4660 | 4660 | 0 |
| 325 | 20231018 | 133300 | 495133590 | 4660 | 4650 | 4660 | 4650 | 33 |
| 326 | 20231018 | 133200 | 494979975 | 4655 | 4650 | 4655 | 4650 | 24 |
| 327 | 20231018 | 133100 | 494868370 | 4655 | 4650 | 4655 | 4650 | 32 |
| 328 | 20231018 | 133000 | 494719565 | 4665 | 4640 | 4665 | 4630 | 600 |
| 329 | 20231018 | 132900 | 491932940 | 4630 | 4630 | 4635 | 4630 | 251 |
| 330 | 20231018 | 132800 | 490769785 | 4635 | 4630 | 4635 | 4630 | 16 |
| 331 | 20231018 | 132700 | 490695650 | 4630 | 4635 | 4635 | 4630 | 128 |
| 332 | 20231018 | 132600 | 490102510 | 4635 | 4635 | 4635 | 4635 | 0 |
| 333 | 20231018 | 132500 | 490102510 | 4635 | 4630 | 4635 | 4630 | 74 |
| 334 | 20231018 | 132400 | 489759710 | 4630 | 4630 | 4630 | 4630 | 30 |
| 335 | 20231018 | 132300 | 489620810 | 4630 | 4630 | 4630 | 4630 | 29 |
| 336 | 20231018 | 132200 | 489486540 | 4640 | 4640 | 4640 | 4635 | 800 |
| 337 | 20231018 | 132100 | 485774545 | 4640 | 4630 | 4640 | 4630 | 3 |
| 338 | 20231018 | 132000 | 485760640 | 4640 | 4640 | 4640 | 4640 | 36 |
| 339 | 20231018 | 131900 | 485593600 | 4635 | 4630 | 4635 | 4630 | 11 |
| 340 | 20231018 | 131800 | 485542645 | 4630 | 4630 | 4630 | 4630 | 18 |
| 341 | 20231018 | 131700 | 485459305 | 4635 | 4645 | 4645 | 4635 | 154 |
| 342 | 20231018 | 131600 | 484744425 | 4645 | 4635 | 4645 | 4630 | 340 |
| 343 | 20231018 | 131500 | 483168540 | 4635 | 4630 | 4635 | 4630 | 516 |
| 344 | 20231018 | 131400 | 480776950 | 4630 | 4630 | 4635 | 4630 | 169 |
| 345 | 20231018 | 131300 | 479994380 | 4630 | 4630 | 4630 | 4630 | 229 |
| 346 | 20231018 | 131200 | 478934110 | 4630 | 4635 | 4635 | 4630 | 18 |
| 347 | 20231018 | 131100 | 478850685 | 4635 | 4630 | 4635 | 4630 | 15 |
| 348 | 20231018 | 131000 | 478781185 | 4635 | 4635 | 4635 | 4635 | 1 |
| 349 | 20231018 | 130900 | 478776550 | 4630 | 4630 | 4635 | 4630 | 136 |
| 350 | 20231018 | 130800 | 478146865 | 4635 | 4630 | 4635 | 4630 | 54 |
| 351 | 20231018 | 130700 | 477896835 | 4630 | 4630 | 4630 | 4630 | 51 |
| 352 | 20231018 | 130600 | 477660705 | 4630 | 4645 | 4645 | 4630 | 1388 |
| 353 | 20231018 | 130500 | 471227560 | 4645 | 4645 | 4645 | 4645 | 9 |
| 354 | 20231018 | 130400 | 471185755 | 4645 | 4645 | 4650 | 4645 | 127 |
| 355 | 20231018 | 130300 | 470595820 | 4650 | 4650 | 4650 | 4650 | 217 |
| 356 | 20231018 | 130200 | 469586770 | 4650 | 4650 | 4650 | 4650 | 0 |
| 357 | 20231018 | 130100 | 469586770 | 4650 | 4650 | 4650 | 4650 | 0 |
| 358 | 20231018 | 130000 | 469586770 | 4650 | 4650 | 4650 | 4650 | 0 |
| 359 | 20231018 | 125900 | 469586770 | 4650 | 4650 | 4650 | 4650 | 0 |
| 360 | 20231018 | 125800 | 469586770 | 4650 | 4650 | 4650 | 4650 | 0 |
| 361 | 20231018 | 125700 | 469586770 | 4650 | 4640 | 4650 | 4640 | 3 |
| 362 | 20231018 | 125600 | 469572840 | 4650 | 4650 | 4650 | 4650 | 0 |
| 363 | 20231018 | 125500 | 469572840 | 4650 | 4650 | 4650 | 4650 | 0 |
| 364 | 20231018 | 125400 | 469572840 | 4650 | 4640 | 4650 | 4640 | 65 |
| 365 | 20231018 | 125300 | 469271230 | 4635 | 4635 | 4635 | 4635 | 5 |
| 366 | 20231018 | 125200 | 469248055 | 4635 | 4635 | 4635 | 4635 | 9 |
| 367 | 20231018 | 125100 | 469206340 | 4640 | 4645 | 4645 | 4635 | 132 |
| 368 | 20231018 | 125000 | 468593435 | 4645 | 4645 | 4650 | 4645 | 115 |
| 369 | 20231018 | 124900 | 468059255 | 4650 | 4645 | 4650 | 4645 | 426 |
| 370 | 20231018 | 124800 | 466078590 | 4645 | 4645 | 4645 | 4645 | 117 |
| 371 | 20231018 | 124700 | 465535125 | 4655 | 4665 | 4670 | 4655 | 1189 |
| 372 | 20231018 | 124600 | 459994005 | 4665 | 4645 | 4665 | 4645 | 1162 |
| 373 | 20231018 | 124500 | 454595605 | 4645 | 4635 | 4645 | 4635 | 12 |
| 374 | 20231018 | 124400 | 454539945 | 4635 | 4635 | 4635 | 4635 | 7 |
| 375 | 20231018 | 124300 | 454507500 | 4645 | 4630 | 4645 | 4630 | 150 |
| 376 | 20231018 | 124200 | 453811660 | 4635 | 4635 | 4635 | 4635 | 37 |
| 377 | 20231018 | 124100 | 453640165 | 4640 | 4635 | 4645 | 4630 | 317 |
| 378 | 20231018 | 124000 | 452169390 | 4635 | 4630 | 4635 | 4630 | 37 |
| 379 | 20231018 | 123900 | 451997940 | 4640 | 4630 | 4640 | 4630 | 20 |
| 380 | 20231018 | 123800 | 451905280 | 4630 | 4635 | 4640 | 4630 | 233 |
| 381 | 20231018 | 123700 | 450825370 | 4635 | 4635 | 4635 | 4630 | 15 |
| 382 | 20231018 | 123600 | 450755865 | 4635 | 4635 | 4635 | 4635 | 41 |
| 383 | 20231018 | 123500 | 450565830 | 4635 | 4635 | 4635 | 4630 | 68 |
| 384 | 20231018 | 123400 | 450250850 | 4635 | 4635 | 4635 | 4635 | 0 |
| 385 | 20231018 | 123300 | 450250850 | 4635 | 4635 | 4635 | 4630 | 797 |
| 386 | 20231018 | 123200 | 446557165 | 4635 | 4635 | 4635 | 4635 | 1472 |
| 387 | 20231018 | 123100 | 439734445 | 4635 | 4630 | 4635 | 4630 | 8 |
| 388 | 20231018 | 123000 | 439697395 | 4635 | 4630 | 4635 | 4630 | 13 |
| 389 | 20231018 | 122900 | 439637200 | 4635 | 4635 | 4635 | 4635 | 168 |
| 390 | 20231018 | 122800 | 438858520 | 4635 | 4635 | 4635 | 4635 | 173 |
| 391 | 20231018 | 122700 | 438056665 | 4640 | 4640 | 4645 | 4640 | 111 |
| 392 | 20231018 | 122600 | 437541575 | 4635 | 4635 | 4635 | 4635 | 0 |
| 393 | 20231018 | 122500 | 437541575 | 4635 | 4635 | 4635 | 4635 | 32 |
| 394 | 20231018 | 122400 | 437393255 | 4635 | 4635 | 4635 | 4635 | 13 |
| 395 | 20231018 | 122300 | 437333000 | 4635 | 4635 | 4635 | 4635 | 15 |
| 396 | 20231018 | 122200 | 437263475 | 4630 | 4630 | 4630 | 4630 | 59 |
| 397 | 20231018 | 122100 | 436990305 | 4640 | 4625 | 4640 | 4625 | 283 |
| 398 | 20231018 | 122000 | 435680565 | 4620 | 4625 | 4625 | 4620 | 1350 |
| 399 | 20231018 | 121900 | 429437545 | 4630 | 4635 | 4635 | 4625 | 1699 |
| 400 | 20231018 | 121800 | 421569915 | 4630 | 4635 | 4635 | 4630 | 1099 |
| 401 | 20231018 | 121700 | 416476240 | 4645 | 4645 | 4645 | 4645 | 0 |
| 402 | 20231018 | 121600 | 416476240 | 4645 | 4645 | 4645 | 4645 | 0 |
| 403 | 20231018 | 121500 | 416476240 | 4645 | 4640 | 4645 | 4640 | 16 |
| 404 | 20231018 | 121400 | 416401985 | 4640 | 4640 | 4640 | 4640 | 0 |
| 405 | 20231018 | 121300 | 416401985 | 4640 | 4640 | 4640 | 4640 | 1 |
| 406 | 20231018 | 121200 | 416397345 | 4640 | 4630 | 4640 | 4630 | 22 |
| 407 | 20231018 | 121100 | 416295375 | 4630 | 4630 | 4630 | 4630 | 0 |
| 408 | 20231018 | 121000 | 416295375 | 4630 | 4630 | 4630 | 4630 | 47 |
| 409 | 20231018 | 120900 | 416077765 | 4630 | 4640 | 4640 | 4630 | 1282 |
| 410 | 20231018 | 120800 | 410138840 | 4640 | 4635 | 4640 | 4635 | 24 |
| 411 | 20231018 | 120700 | 410027500 | 4640 | 4635 | 4640 | 4635 | 82 |
| 412 | 20231018 | 120600 | 409647085 | 4645 | 4645 | 4645 | 4635 | 28 |
| 413 | 20231018 | 120500 | 409517220 | 4635 | 4640 | 4640 | 4635 | 341 |
| 414 | 20231018 | 120400 | 407935050 | 4640 | 4640 | 4640 | 4635 | 8 |
| 415 | 20231018 | 120300 | 407897935 | 4640 | 4640 | 4640 | 4640 | 44 |
| 416 | 20231018 | 120200 | 407693775 | 4645 | 4635 | 4645 | 4635 | 3 |
| 417 | 20231018 | 120100 | 407679860 | 4650 | 4650 | 4650 | 4650 | 0 |
| 418 | 20231018 | 120000 | 407679860 | 4650 | 4650 | 4650 | 4645 | 559 |
| 419 | 20231018 | 115900 | 405080800 | 4650 | 4645 | 4650 | 4645 | 49 |
| 420 | 20231018 | 115800 | 404853190 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20231018 | 115700 | 404853190 | 4645 | 4635 | 4645 | 4635 | 117 |
| 422 | 20231018 | 115600 | 404309990 | 4635 | 4635 | 4635 | 4635 | 51 |
| 423 | 20231018 | 115500 | 404073605 | 4630 | 4625 | 4630 | 4625 | 214 |
| 424 | 20231018 | 115400 | 403083545 | 4625 | 4625 | 4625 | 4625 | 77 |
| 425 | 20231018 | 115300 | 402727420 | 4630 | 4630 | 4630 | 4630 | 25 |
| 426 | 20231018 | 115200 | 402611670 | 4625 | 4625 | 4625 | 4625 | 95 |
| 427 | 20231018 | 115100 | 402172295 | 4625 | 4625 | 4630 | 4620 | 1095 |
| 428 | 20231018 | 115000 | 397108605 | 4630 | 4630 | 4630 | 4630 | 114 |
| 429 | 20231018 | 114900 | 396580785 | 4630 | 4630 | 4630 | 4630 | 10 |
| 430 | 20231018 | 114800 | 396534485 | 4635 | 4635 | 4635 | 4635 | 2 |
| 431 | 20231018 | 114700 | 396525215 | 4635 | 4625 | 4635 | 4625 | 11 |
| 432 | 20231018 | 114600 | 396474330 | 4630 | 4630 | 4635 | 4630 | 33 |
| 433 | 20231018 | 114500 | 396321525 | 4630 | 4630 | 4630 | 4630 | 30 |
| 434 | 20231018 | 114400 | 396182625 | 4625 | 4630 | 4630 | 4625 | 11 |
| 435 | 20231018 | 114300 | 396131700 | 4625 | 4630 | 4630 | 4625 | 16 |
| 436 | 20231018 | 114200 | 396057630 | 4630 | 4630 | 4635 | 4630 | 10 |
| 437 | 20231018 | 114100 | 396011320 | 4630 | 4630 | 4630 | 4630 | 63 |
| 438 | 20231018 | 114000 | 395719630 | 4630 | 4630 | 4630 | 4625 | 332 |
| 439 | 20231018 | 113900 | 394182480 | 4630 | 4630 | 4635 | 4630 | 19 |
| 440 | 20231018 | 113800 | 394094500 | 4635 | 4625 | 4635 | 4625 | 399 |
| 441 | 20231018 | 113700 | 392248980 | 4625 | 4630 | 4630 | 4625 | 10 |
| 442 | 20231018 | 113600 | 392202720 | 4630 | 4635 | 4650 | 4630 | 107 |
| 443 | 20231018 | 113500 | 391706765 | 4635 | 4635 | 4635 | 4635 | 164 |
| 444 | 20231018 | 113400 | 390946625 | 4620 | 4630 | 4630 | 4620 | 1961 |
| 445 | 20231018 | 113300 | 381882425 | 4630 | 4655 | 4655 | 4630 | 5436 |
| 446 | 20231018 | 113200 | 356615490 | 4660 | 4655 | 4660 | 4655 | 18 |
| 447 | 20231018 | 113100 | 356531695 | 4660 | 4655 | 4660 | 4655 | 369 |
| 448 | 20231018 | 113000 | 354812235 | 4660 | 4660 | 4660 | 4655 | 109 |
| 449 | 20231018 | 112900 | 354304460 | 4660 | 4660 | 4660 | 4655 | 224 |
| 450 | 20231018 | 112800 | 353261295 | 4655 | 4660 | 4660 | 4655 | 652 |
| 451 | 20231018 | 112700 | 350223135 | 4660 | 4660 | 4660 | 4660 | 229 |
| 452 | 20231018 | 112600 | 349155995 | 4665 | 4670 | 4670 | 4665 | 30 |
| 453 | 20231018 | 112500 | 349016035 | 4665 | 4680 | 4680 | 4665 | 801 |
| 454 | 20231018 | 112400 | 345277665 | 4680 | 4690 | 4690 | 4670 | 5512 |
| 455 | 20231018 | 112300 | 319443460 | 4690 | 4690 | 4690 | 4690 | 1000 |
| 456 | 20231018 | 112200 | 314753460 | 4690 | 4695 | 4695 | 4690 | 711 |
| 457 | 20231018 | 112100 | 311417145 | 4695 | 4695 | 4695 | 4695 | 0 |
| 458 | 20231018 | 112000 | 311417145 | 4695 | 4700 | 4700 | 4695 | 132 |
| 459 | 20231018 | 111900 | 310796905 | 4695 | 4695 | 4695 | 4690 | 329 |
| 460 | 20231018 | 111800 | 309252330 | 4695 | 4690 | 4695 | 4690 | 310 |
| 461 | 20231018 | 111700 | 307797365 | 4695 | 4700 | 4700 | 4695 | 2645 |
| 462 | 20231018 | 111600 | 295375255 | 4700 | 4700 | 4700 | 4700 | 16 |
| 463 | 20231018 | 111500 | 295300055 | 4700 | 4700 | 4700 | 4700 | 15 |
| 464 | 20231018 | 111400 | 295229555 | 4700 | 4700 | 4700 | 4700 | 401 |
| 465 | 20231018 | 111300 | 293344855 | 4700 | 4700 | 4700 | 4700 | 1 |
| 466 | 20231018 | 111200 | 293340155 | 4710 | 4710 | 4710 | 4710 | 3 |
| 467 | 20231018 | 111100 | 293326025 | 4710 | 4710 | 4710 | 4710 | 0 |
| 468 | 20231018 | 111000 | 293326025 | 4710 | 4710 | 4710 | 4710 | 16 |
| 469 | 20231018 | 110900 | 293250665 | 4715 | 4715 | 4715 | 4715 | 0 |
| 470 | 20231018 | 110800 | 293250665 | 4715 | 4715 | 4715 | 4715 | 0 |
| 471 | 20231018 | 110700 | 293250665 | 4715 | 4715 | 4715 | 4715 | 454 |
| 472 | 20231018 | 110600 | 291110055 | 4715 | 4700 | 4715 | 4700 | 210 |
| 473 | 20231018 | 110500 | 290122905 | 4710 | 4710 | 4710 | 4710 | 337 |
| 474 | 20231018 | 110400 | 288535635 | 4710 | 4710 | 4710 | 4710 | 0 |
| 475 | 20231018 | 110300 | 288535635 | 4710 | 4710 | 4710 | 4710 | 5 |
| 476 | 20231018 | 110200 | 288512085 | 4710 | 4710 | 4710 | 4710 | 9 |
| 477 | 20231018 | 110100 | 288469695 | 4710 | 4710 | 4710 | 4710 | 1 |
| 478 | 20231018 | 110000 | 288464985 | 4700 | 4700 | 4700 | 4700 | 0 |
| 479 | 20231018 | 105900 | 288464985 | 4700 | 4700 | 4700 | 4700 | 246 |
| 480 | 20231018 | 105800 | 287308785 | 4700 | 4705 | 4705 | 4700 | 1254 |
| 481 | 20231018 | 105700 | 281414485 | 4700 | 4705 | 4705 | 4700 | 1056 |
| 482 | 20231018 | 105600 | 276446180 | 4710 | 4715 | 4715 | 4710 | 1100 |
| 483 | 20231018 | 105500 | 271265175 | 4725 | 4720 | 4735 | 4720 | 454 |
| 484 | 20231018 | 105400 | 269122275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 485 | 20231018 | 105300 | 269122275 | 4720 | 4720 | 4720 | 4720 | 0 |
| 486 | 20231018 | 105200 | 269122275 | 4720 | 4735 | 4735 | 4720 | 1003 |
| 487 | 20231018 | 105100 | 264385450 | 4730 | 4720 | 4730 | 4720 | 54 |
| 488 | 20231018 | 105000 | 264130085 | 4720 | 4725 | 4725 | 4720 | 4 |
| 489 | 20231018 | 104900 | 264111200 | 4725 | 4720 | 4725 | 4720 | 123 |
| 490 | 20231018 | 104800 | 263530440 | 4720 | 4720 | 4720 | 4720 | 1 |
| 491 | 20231018 | 104700 | 263525720 | 4720 | 4720 | 4720 | 4720 | 1 |
| 492 | 20231018 | 104600 | 263521000 | 4710 | 4710 | 4710 | 4710 | 0 |
| 493 | 20231018 | 104500 | 263521000 | 4710 | 4710 | 4710 | 4710 | 1 |
| 494 | 20231018 | 104400 | 263516290 | 4710 | 4710 | 4710 | 4710 | 0 |
| 495 | 20231018 | 104300 | 263516290 | 4710 | 4710 | 4710 | 4710 | 0 |
| 496 | 20231018 | 104200 | 263516290 | 4710 | 4710 | 4710 | 4710 | 12 |
| 497 | 20231018 | 104100 | 263459770 | 4710 | 4710 | 4710 | 4710 | 0 |
| 498 | 20231018 | 104000 | 263459770 | 4710 | 4715 | 4725 | 4710 | 348 |
| 499 | 20231018 | 103900 | 261820315 | 4720 | 4725 | 4725 | 4720 | 116 |
| 500 | 20231018 | 103800 | 261272790 | 4730 | 4730 | 4730 | 4725 | 50 |
| 501 | 20231018 | 103700 | 261036340 | 4740 | 4740 | 4740 | 4730 | 1817 |
| 502 | 20231018 | 103600 | 252424400 | 4750 | 4750 | 4750 | 4750 | 1 |
| 503 | 20231018 | 103500 | 252419650 | 4750 | 4740 | 4750 | 4740 | 15 |
| 504 | 20231018 | 103400 | 252348475 | 4740 | 4740 | 4740 | 4740 | 11 |
| 505 | 20231018 | 103300 | 252296335 | 4750 | 4740 | 4750 | 4740 | 132 |
| 506 | 20231018 | 103200 | 251670075 | 4745 | 4745 | 4745 | 4745 | 0 |
| 507 | 20231018 | 103100 | 251670075 | 4745 | 4745 | 4745 | 4745 | 26 |
| 508 | 20231018 | 103000 | 251546705 | 4740 | 4735 | 4740 | 4735 | 43 |
| 509 | 20231018 | 102900 | 251342915 | 4735 | 4735 | 4735 | 4735 | 20 |
| 510 | 20231018 | 102800 | 251248215 | 4730 | 4735 | 4735 | 4730 | 43 |
| 511 | 20231018 | 102700 | 251044625 | 4735 | 4735 | 4735 | 4735 | 10 |
| 512 | 20231018 | 102600 | 250997275 | 4735 | 4735 | 4735 | 4735 | 1 |
| 513 | 20231018 | 102500 | 250992540 | 4730 | 4730 | 4730 | 4730 | 0 |
| 514 | 20231018 | 102400 | 250992540 | 4730 | 4730 | 4730 | 4730 | 75 |
| 515 | 20231018 | 102300 | 250637790 | 4725 | 4725 | 4725 | 4725 | 0 |
| 516 | 20231018 | 102200 | 250637790 | 4725 | 4725 | 4725 | 4725 | 1 |
| 517 | 20231018 | 102100 | 250633065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 518 | 20231018 | 102000 | 250633065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 519 | 20231018 | 101900 | 250633065 | 4720 | 4730 | 4730 | 4720 | 433 |
| 520 | 20231018 | 101800 | 248588975 | 4730 | 4730 | 4730 | 4730 | 44 |
| 521 | 20231018 | 101700 | 248380855 | 4720 | 4720 | 4720 | 4720 | 425 |
| 522 | 20231018 | 101600 | 246374855 | 4710 | 4710 | 4710 | 4710 | 0 |
| 523 | 20231018 | 101500 | 246374855 | 4710 | 4720 | 4720 | 4710 | 1000 |
| 524 | 20231018 | 101400 | 241664815 | 4720 | 4720 | 4720 | 4720 | 424 |
| 525 | 20231018 | 101300 | 239663535 | 4715 | 4715 | 4715 | 4715 | 49 |
| 526 | 20231018 | 101200 | 239432500 | 4715 | 4725 | 4725 | 4715 | 1404 |
| 527 | 20231018 | 101100 | 232811700 | 4715 | 4715 | 4715 | 4715 | 0 |
| 528 | 20231018 | 101000 | 232811700 | 4715 | 4715 | 4715 | 4715 | 0 |
| 529 | 20231018 | 100900 | 232811700 | 4715 | 4720 | 4720 | 4715 | 241 |
| 530 | 20231018 | 100800 | 231674295 | 4725 | 4720 | 4725 | 4720 | 27 |
| 531 | 20231018 | 100700 | 231546845 | 4720 | 4735 | 4735 | 4720 | 2031 |
| 532 | 20231018 | 100600 | 221952415 | 4735 | 4735 | 4735 | 4735 | 0 |
| 533 | 20231018 | 100500 | 221952415 | 4735 | 4735 | 4735 | 4735 | 0 |
| 534 | 20231018 | 100400 | 221952415 | 4735 | 4735 | 4735 | 4735 | 21 |
| 535 | 20231018 | 100300 | 221852980 | 4730 | 4730 | 4730 | 4730 | 169 |
| 536 | 20231018 | 100200 | 221053610 | 4735 | 4735 | 4735 | 4735 | 31 |
| 537 | 20231018 | 100100 | 220906825 | 4735 | 4740 | 4740 | 4735 | 21 |
| 538 | 20231018 | 100000 | 220807335 | 4740 | 4740 | 4740 | 4740 | 9 |
| 539 | 20231018 | 095900 | 220764675 | 4740 | 4750 | 4750 | 4735 | 1613 |
| 540 | 20231018 | 095800 | 213112300 | 4750 | 4750 | 4750 | 4750 | 1 |
| 541 | 20231018 | 095700 | 213107550 | 4750 | 4750 | 4750 | 4750 | 197 |
| 542 | 20231018 | 095600 | 212171800 | 4755 | 4755 | 4755 | 4755 | 25 |
| 543 | 20231018 | 095500 | 212052925 | 4770 | 4770 | 4770 | 4770 | 0 |
| 544 | 20231018 | 095400 | 212052925 | 4770 | 4760 | 4770 | 4755 | 501 |
| 545 | 20231018 | 095300 | 209670590 | 4755 | 4765 | 4765 | 4755 | 144 |
| 546 | 20231018 | 095200 | 208985595 | 4770 | 4760 | 4780 | 4760 | 373 |
| 547 | 20231018 | 095100 | 207207945 | 4765 | 4765 | 4765 | 4765 | 25 |
| 548 | 20231018 | 095000 | 207088820 | 4770 | 4775 | 4775 | 4770 | 1032 |
| 549 | 20231018 | 094900 | 202161180 | 4780 | 4790 | 4790 | 4780 | 661 |
| 550 | 20231018 | 094800 | 199001325 | 4790 | 4805 | 4805 | 4790 | 226 |
| 551 | 20231018 | 094700 | 197918205 | 4805 | 4805 | 4805 | 4805 | 39 |
| 552 | 20231018 | 094600 | 197730810 | 4805 | 4800 | 4805 | 4800 | 119 |
| 553 | 20231018 | 094500 | 197159065 | 4795 | 4805 | 4805 | 4795 | 98 |
| 554 | 20231018 | 094400 | 196688840 | 4810 | 4810 | 4810 | 4810 | 61 |
| 555 | 20231018 | 094300 | 196395430 | 4810 | 4855 | 4855 | 4810 | 2432 |
| 556 | 20231018 | 094200 | 184644165 | 4860 | 4785 | 4870 | 4775 | 3658 |
| 557 | 20231018 | 094100 | 167008675 | 4770 | 4775 | 4785 | 4765 | 1536 |
| 558 | 20231018 | 094000 | 159684360 | 4785 | 4775 | 4785 | 4775 | 256 |
| 559 | 20231018 | 093900 | 158461905 | 4780 | 4775 | 4785 | 4775 | 386 |
| 560 | 20231018 | 093800 | 156618450 | 4775 | 4790 | 4795 | 4765 | 2139 |
| 561 | 20231018 | 093700 | 146398840 | 4805 | 4795 | 4805 | 4795 | 102 |
| 562 | 20231018 | 093600 | 145909730 | 4790 | 4800 | 4800 | 4790 | 271 |
| 563 | 20231018 | 093500 | 144610420 | 4810 | 4810 | 4810 | 4810 | 187 |
| 564 | 20231018 | 093400 | 143710950 | 4810 | 4810 | 4810 | 4810 | 0 |
| 565 | 20231018 | 093300 | 143710950 | 4810 | 4810 | 4810 | 4810 | 1 |
| 566 | 20231018 | 093200 | 143706140 | 4810 | 4800 | 4810 | 4800 | 23 |
| 567 | 20231018 | 093100 | 143595680 | 4800 | 4800 | 4800 | 4800 | 26 |
| 568 | 20231018 | 093000 | 143470880 | 4800 | 4795 | 4800 | 4795 | 7 |
| 569 | 20231018 | 092900 | 143437285 | 4795 | 4795 | 4795 | 4790 | 339 |
| 570 | 20231018 | 092800 | 141812680 | 4795 | 4795 | 4795 | 4795 | 0 |
| 571 | 20231018 | 092700 | 141812680 | 4795 | 4790 | 4795 | 4790 | 93 |
| 572 | 20231018 | 092600 | 141367095 | 4790 | 4790 | 4790 | 4790 | 5 |
| 573 | 20231018 | 092500 | 141343145 | 4780 | 4780 | 4780 | 4780 | 0 |
| 574 | 20231018 | 092400 | 141343145 | 4780 | 4780 | 4780 | 4780 | 0 |
| 575 | 20231018 | 092300 | 141343145 | 4780 | 4805 | 4815 | 4780 | 2555 |
| 576 | 20231018 | 092200 | 129067710 | 4820 | 4735 | 4930 | 4735 | 4038 |
| 577 | 20231018 | 092100 | 109489845 | 4730 | 4730 | 4730 | 4730 | 30 |
| 578 | 20231018 | 092000 | 109347945 | 4725 | 4720 | 4725 | 4720 | 452 |
| 579 | 20231018 | 091900 | 107214065 | 4720 | 4720 | 4720 | 4720 | 133 |
| 580 | 20231018 | 091800 | 106586305 | 4695 | 4700 | 4725 | 4695 | 1472 |
| 581 | 20231018 | 091700 | 99672320 | 4700 | 4700 | 4700 | 4700 | 150 |
| 582 | 20231018 | 091600 | 98967320 | 4700 | 4700 | 4700 | 4700 | 2149 |
| 583 | 20231018 | 091500 | 88867020 | 4700 | 4730 | 4730 | 4700 | 8813 |
| 584 | 20231018 | 091400 | 47389050 | 4730 | 4730 | 4730 | 4730 | 10 |
| 585 | 20231018 | 091300 | 47341750 | 4735 | 4740 | 4740 | 4735 | 1042 |
| 586 | 20231018 | 091200 | 42402680 | 4720 | 4720 | 4720 | 4720 | 682 |
| 587 | 20231018 | 091100 | 39183640 | 4720 | 4735 | 4735 | 4720 | 1197 |
| 588 | 20231018 | 091000 | 33533525 | 4735 | 4745 | 4745 | 4735 | 788 |
| 589 | 20231018 | 090900 | 29798070 | 4750 | 4760 | 4765 | 4750 | 756 |
| 590 | 20231018 | 090800 | 26204720 | 4760 | 4760 | 4760 | 4755 | 84 |
| 591 | 20231018 | 090700 | 25805060 | 4740 | 4740 | 4740 | 4740 | 296 |
| 592 | 20231018 | 090600 | 24402020 | 4740 | 4740 | 4770 | 4740 | 731 |
| 593 | 20231018 | 090500 | 20926460 | 4740 | 4720 | 4740 | 4720 | 125 |
| 594 | 20231018 | 090400 | 20333980 | 4720 | 4720 | 4720 | 4720 | 167 |
| 595 | 20231018 | 090300 | 19545740 | 4720 | 4720 | 4725 | 4720 | 325 |
| 596 | 20231018 | 090200 | 18011635 | 4720 | 4745 | 4745 | 4720 | 320 |
| 597 | 20231018 | 090100 | 16497090 | 4755 | 4745 | 4755 | 4745 | 189 |
| 598 | 20231018 | 090000 | 15599310 | 4745 | 4805 | 4805 | 4690 | 3181 |