30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 3 | 20231018 | 191300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 4 | 20231018 | 191200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 5 | 20231018 | 191100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 6 | 20231018 | 191000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 7 | 20231018 | 190900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 8 | 20231018 | 190800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 9 | 20231018 | 190700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 10 | 20231018 | 190600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 11 | 20231018 | 190500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 12 | 20231018 | 190400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 13 | 20231018 | 190300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 14 | 20231018 | 190200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 15 | 20231018 | 190100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 16 | 20231018 | 190000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 17 | 20231018 | 185900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 18 | 20231018 | 185800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 19 | 20231018 | 185700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 20 | 20231018 | 185600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 21 | 20231018 | 185500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 22 | 20231018 | 185400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 23 | 20231018 | 185300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 24 | 20231018 | 185200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 25 | 20231018 | 185100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 26 | 20231018 | 185000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 27 | 20231018 | 184900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 28 | 20231018 | 184800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 29 | 20231018 | 184700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 30 | 20231018 | 184600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 31 | 20231018 | 184500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 32 | 20231018 | 184400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 33 | 20231018 | 184300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 34 | 20231018 | 184200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 35 | 20231018 | 184100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 36 | 20231018 | 184000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 37 | 20231018 | 183900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 38 | 20231018 | 183800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 39 | 20231018 | 183700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 40 | 20231018 | 183600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 41 | 20231018 | 183500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 42 | 20231018 | 183400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 43 | 20231018 | 183300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 44 | 20231018 | 183200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 45 | 20231018 | 183100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 46 | 20231018 | 183000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 47 | 20231018 | 182900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 48 | 20231018 | 182800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 49 | 20231018 | 182700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 50 | 20231018 | 182600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 51 | 20231018 | 182500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 52 | 20231018 | 182400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 53 | 20231018 | 182300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 54 | 20231018 | 182200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 55 | 20231018 | 182100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 56 | 20231018 | 182000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 57 | 20231018 | 181900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 58 | 20231018 | 181800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 59 | 20231018 | 181700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 60 | 20231018 | 181600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 61 | 20231018 | 181500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 62 | 20231018 | 181400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 63 | 20231018 | 181300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 64 | 20231018 | 181200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 65 | 20231018 | 181100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 66 | 20231018 | 181000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 67 | 20231018 | 180900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 68 | 20231018 | 180800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 69 | 20231018 | 180700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 70 | 20231018 | 180600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 71 | 20231018 | 180500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 72 | 20231018 | 180400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 73 | 20231018 | 180300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 74 | 20231018 | 180200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 75 | 20231018 | 180100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 76 | 20231018 | 180000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 77 | 20231018 | 175900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 78 | 20231018 | 175800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 79 | 20231018 | 175700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 80 | 20231018 | 175600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 81 | 20231018 | 175500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 82 | 20231018 | 175400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 83 | 20231018 | 175300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 84 | 20231018 | 175200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 85 | 20231018 | 175100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 86 | 20231018 | 175000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 87 | 20231018 | 174900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 88 | 20231018 | 174800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 89 | 20231018 | 174700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 90 | 20231018 | 174600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 91 | 20231018 | 174500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 92 | 20231018 | 174400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 93 | 20231018 | 174300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 94 | 20231018 | 174200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 95 | 20231018 | 174100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 96 | 20231018 | 174000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 97 | 20231018 | 173900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 98 | 20231018 | 173800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 99 | 20231018 | 173700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 100 | 20231018 | 173600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 101 | 20231018 | 173500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 102 | 20231018 | 173400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 103 | 20231018 | 173300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 104 | 20231018 | 173200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 105 | 20231018 | 173100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 106 | 20231018 | 173000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 107 | 20231018 | 172900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 108 | 20231018 | 172800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 109 | 20231018 | 172700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 110 | 20231018 | 172600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 111 | 20231018 | 172500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 112 | 20231018 | 172400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 113 | 20231018 | 172300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 114 | 20231018 | 172200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 115 | 20231018 | 172100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 116 | 20231018 | 172000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 117 | 20231018 | 171900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 118 | 20231018 | 171800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 119 | 20231018 | 171700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 120 | 20231018 | 171600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 121 | 20231018 | 171500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 122 | 20231018 | 171400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 123 | 20231018 | 171300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 124 | 20231018 | 171200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 125 | 20231018 | 171100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 126 | 20231018 | 171000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 127 | 20231018 | 170900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 128 | 20231018 | 170800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 129 | 20231018 | 170700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 130 | 20231018 | 170600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 131 | 20231018 | 170500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 132 | 20231018 | 170400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 133 | 20231018 | 170300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 134 | 20231018 | 170200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 135 | 20231018 | 170100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 136 | 20231018 | 170000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 137 | 20231018 | 165900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 138 | 20231018 | 165800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 139 | 20231018 | 165700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 140 | 20231018 | 165600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 141 | 20231018 | 165500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 142 | 20231018 | 165400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 143 | 20231018 | 165300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 144 | 20231018 | 165200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 145 | 20231018 | 165100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 146 | 20231018 | 165000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 147 | 20231018 | 164900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 148 | 20231018 | 164800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 149 | 20231018 | 164700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 150 | 20231018 | 164600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 151 | 20231018 | 164500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 152 | 20231018 | 164400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 153 | 20231018 | 164300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 154 | 20231018 | 164200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 155 | 20231018 | 164100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 156 | 20231018 | 164000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 157 | 20231018 | 163900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 158 | 20231018 | 163800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 159 | 20231018 | 163700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 160 | 20231018 | 163600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 161 | 20231018 | 163500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 162 | 20231018 | 163400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 163 | 20231018 | 163300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 164 | 20231018 | 163200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 165 | 20231018 | 163100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 166 | 20231018 | 163000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 167 | 20231018 | 162900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 168 | 20231018 | 162800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 169 | 20231018 | 162700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 170 | 20231018 | 162600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 171 | 20231018 | 162500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 172 | 20231018 | 162400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 173 | 20231018 | 162300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 174 | 20231018 | 162200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 175 | 20231018 | 162100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 176 | 20231018 | 162000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 177 | 20231018 | 161900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 178 | 20231018 | 161800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 179 | 20231018 | 161700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 180 | 20231018 | 161600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 181 | 20231018 | 161500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 182 | 20231018 | 161400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 183 | 20231018 | 161300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 184 | 20231018 | 161200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 185 | 20231018 | 161100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 186 | 20231018 | 161000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 187 | 20231018 | 160900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 188 | 20231018 | 160800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 189 | 20231018 | 160700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 190 | 20231018 | 160600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 191 | 20231018 | 160500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 192 | 20231018 | 160400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 193 | 20231018 | 160300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 194 | 20231018 | 160200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 195 | 20231018 | 160100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 196 | 20231018 | 160000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 197 | 20231018 | 155900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 198 | 20231018 | 155800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 199 | 20231018 | 155700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 200 | 20231018 | 155600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 201 | 20231018 | 155500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 202 | 20231018 | 155400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 203 | 20231018 | 155300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 204 | 20231018 | 155200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 205 | 20231018 | 155100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 206 | 20231018 | 155000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 207 | 20231018 | 154900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 208 | 20231018 | 154800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 209 | 20231018 | 154700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 210 | 20231018 | 154600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 211 | 20231018 | 154500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 212 | 20231018 | 154400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 213 | 20231018 | 154300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 214 | 20231018 | 154200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 215 | 20231018 | 154100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 216 | 20231018 | 154000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 217 | 20231018 | 153900 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 218 | 20231018 | 153800 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 219 | 20231018 | 153700 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 220 | 20231018 | 153600 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 221 | 20231018 | 153500 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 222 | 20231018 | 153400 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 223 | 20231018 | 153300 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 224 | 20231018 | 153200 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 225 | 20231018 | 153100 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 0 |
| 226 | 20231018 | 153000 | 1760611900 | 4810 | 4810 | 4810 | 4810 | 17192 |
| 227 | 20231018 | 152900 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 228 | 20231018 | 152800 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 229 | 20231018 | 152700 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 230 | 20231018 | 152600 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 231 | 20231018 | 152500 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 232 | 20231018 | 152400 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 233 | 20231018 | 152300 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 234 | 20231018 | 152200 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 235 | 20231018 | 152100 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 236 | 20231018 | 152000 | 1677918380 | 4750 | 4750 | 4750 | 4750 | 0 |
| 237 | 20231018 | 151900 | 1677918380 | 4750 | 4725 | 4755 | 4715 | 5818 |
| 238 | 20231018 | 151800 | 1650407605 | 4725 | 4790 | 4790 | 4725 | 13508 |
| 239 | 20231018 | 151700 | 1585750160 | 4790 | 4800 | 4840 | 4790 | 6039 |
| 240 | 20231018 | 151600 | 1556678820 | 4795 | 4755 | 4795 | 4710 | 9288 |
| 241 | 20231018 | 151500 | 1512464845 | 4755 | 4750 | 4755 | 4690 | 5830 |
| 242 | 20231018 | 151400 | 1484927790 | 4755 | 4780 | 4785 | 4740 | 8554 |
| 243 | 20231018 | 151300 | 1444228830 | 4770 | 4820 | 4835 | 4770 | 14673 |
| 244 | 20231018 | 151200 | 1373777990 | 4835 | 4845 | 4845 | 4815 | 1628 |
| 245 | 20231018 | 151100 | 1365918260 | 4810 | 4865 | 4875 | 4810 | 24431 |
| 246 | 20231018 | 151000 | 1247421310 | 4865 | 4785 | 4875 | 4760 | 39999 |
| 247 | 20231018 | 150900 | 1053819995 | 4780 | 4790 | 4790 | 4745 | 701 |
| 248 | 20231018 | 150800 | 1050463430 | 4790 | 4730 | 4790 | 4730 | 10417 |
| 249 | 20231018 | 150700 | 1000907980 | 4740 | 4740 | 4745 | 4740 | 6842 |
| 250 | 20231018 | 150600 | 968465090 | 4735 | 4700 | 4735 | 4700 | 10455 |
| 251 | 20231018 | 150500 | 919061850 | 4715 | 4715 | 4715 | 4715 | 0 |
| 252 | 20231018 | 150400 | 919061850 | 4715 | 4680 | 4715 | 4680 | 11 |
| 253 | 20231018 | 150300 | 919010020 | 4715 | 4715 | 4715 | 4715 | 3 |
| 254 | 20231018 | 150200 | 918995875 | 4715 | 4690 | 4715 | 4670 | 2553 |
| 255 | 20231018 | 150100 | 907051870 | 4760 | 4760 | 4760 | 4760 | 0 |
| 256 | 20231018 | 150000 | 907051870 | 4760 | 4690 | 4770 | 4690 | 4284 |
| 257 | 20231018 | 145900 | 886795375 | 4690 | 4690 | 4690 | 4690 | 104 |
| 258 | 20231018 | 145800 | 886307615 | 4695 | 4695 | 4695 | 4695 | 0 |
| 259 | 20231018 | 145700 | 886307615 | 4695 | 4685 | 4695 | 4685 | 540 |
| 260 | 20231018 | 145600 | 883777675 | 4685 | 4685 | 4685 | 4685 | 41 |
| 261 | 20231018 | 145500 | 883585590 | 4685 | 4685 | 4685 | 4685 | 0 |
| 262 | 20231018 | 145400 | 883585590 | 4685 | 4680 | 4685 | 4680 | 107 |
| 263 | 20231018 | 145300 | 883084300 | 4685 | 4685 | 4685 | 4685 | 1 |
| 264 | 20231018 | 145200 | 883079615 | 4680 | 4680 | 4680 | 4680 | 310 |
| 265 | 20231018 | 145100 | 881628815 | 4680 | 4675 | 4680 | 4675 | 494 |
| 266 | 20231018 | 145000 | 879319165 | 4675 | 4675 | 4675 | 4675 | 121 |
| 267 | 20231018 | 144900 | 878753490 | 4675 | 4675 | 4675 | 4675 | 0 |
| 268 | 20231018 | 144800 | 878753490 | 4675 | 4675 | 4675 | 4675 | 0 |
| 269 | 20231018 | 144700 | 878753490 | 4675 | 4675 | 4675 | 4675 | 3 |
| 270 | 20231018 | 144600 | 878739465 | 4675 | 4675 | 4675 | 4675 | 0 |
| 271 | 20231018 | 144500 | 878739465 | 4675 | 4675 | 4675 | 4675 | 0 |
| 272 | 20231018 | 144400 | 878739465 | 4675 | 4675 | 4675 | 4675 | 0 |
| 273 | 20231018 | 144300 | 878739465 | 4675 | 4675 | 4675 | 4675 | 1 |
| 274 | 20231018 | 144200 | 878734790 | 4665 | 4665 | 4665 | 4665 | 0 |
| 275 | 20231018 | 144100 | 878734790 | 4665 | 4665 | 4665 | 4665 | 226 |
| 276 | 20231018 | 144000 | 877680500 | 4665 | 4665 | 4665 | 4665 | 2 |
| 277 | 20231018 | 143900 | 877671170 | 4665 | 4665 | 4665 | 4665 | 50 |
| 278 | 20231018 | 143800 | 877437920 | 4670 | 4665 | 4670 | 4665 | 813 |
| 279 | 20231018 | 143700 | 873644860 | 4665 | 4665 | 4665 | 4665 | 3 |
| 280 | 20231018 | 143600 | 873630865 | 4660 | 4660 | 4660 | 4660 | 0 |
| 281 | 20231018 | 143500 | 873630865 | 4660 | 4660 | 4660 | 4660 | 5 |
| 282 | 20231018 | 143400 | 873607565 | 4660 | 4655 | 4660 | 4655 | 206 |
| 283 | 20231018 | 143300 | 872648105 | 4660 | 4660 | 4660 | 4660 | 0 |
| 284 | 20231018 | 143200 | 872648105 | 4660 | 4660 | 4660 | 4660 | 1 |
| 285 | 20231018 | 143100 | 872643445 | 4660 | 4655 | 4660 | 4655 | 529 |
| 286 | 20231018 | 143000 | 870179310 | 4655 | 4660 | 4660 | 4650 | 580 |
| 287 | 20231018 | 142900 | 867481000 | 4660 | 4660 | 4660 | 4660 | 0 |
| 288 | 20231018 | 142800 | 867481000 | 4660 | 4655 | 4660 | 4650 | 3628 |
| 289 | 20231018 | 142700 | 850598905 | 4655 | 4660 | 4660 | 4655 | 770 |
| 290 | 20231018 | 142600 | 847012965 | 4660 | 4660 | 4660 | 4660 | 0 |
| 291 | 20231018 | 142500 | 847012965 | 4660 | 4660 | 4660 | 4660 | 0 |
| 292 | 20231018 | 142400 | 847012965 | 4660 | 4660 | 4660 | 4660 | 12 |
| 293 | 20231018 | 142300 | 846957045 | 4665 | 4665 | 4665 | 4665 | 250 |
| 294 | 20231018 | 142200 | 845790795 | 4675 | 4675 | 4675 | 4675 | 0 |
| 295 | 20231018 | 142100 | 845790795 | 4675 | 4675 | 4675 | 4675 | 0 |
| 296 | 20231018 | 142000 | 845790795 | 4675 | 4675 | 4675 | 4675 | 1 |
| 297 | 20231018 | 141900 | 845786120 | 4660 | 4675 | 4675 | 4660 | 47 |
| 298 | 20231018 | 141800 | 845567085 | 4660 | 4660 | 4660 | 4660 | 234 |
| 299 | 20231018 | 141700 | 844476645 | 4660 | 4660 | 4660 | 4660 | 343 |
| 300 | 20231018 | 141600 | 842878265 | 4665 | 4660 | 4665 | 4660 | 562 |
| 301 | 20231018 | 141500 | 840258845 | 4665 | 4665 | 4665 | 4665 | 25 |
| 302 | 20231018 | 141400 | 840142220 | 4665 | 4665 | 4665 | 4665 | 16 |
| 303 | 20231018 | 141300 | 840067580 | 4675 | 4675 | 4675 | 4675 | 0 |
| 304 | 20231018 | 141200 | 840067580 | 4675 | 4675 | 4675 | 4675 | 1 |
| 305 | 20231018 | 141100 | 840062905 | 4665 | 4665 | 4665 | 4665 | 10 |
| 306 | 20231018 | 141000 | 840016255 | 4665 | 4670 | 4670 | 4665 | 688 |
| 307 | 20231018 | 140900 | 836806485 | 4665 | 4670 | 4680 | 4665 | 728 |
| 308 | 20231018 | 140800 | 833410065 | 4685 | 4685 | 4685 | 4685 | 0 |
| 309 | 20231018 | 140700 | 833410065 | 4685 | 4685 | 4685 | 4685 | 0 |
| 310 | 20231018 | 140600 | 833410065 | 4685 | 4685 | 4685 | 4685 | 0 |
| 311 | 20231018 | 140500 | 833410065 | 4685 | 4685 | 4685 | 4685 | 0 |
| 312 | 20231018 | 140400 | 833410065 | 4685 | 4680 | 4685 | 4675 | 502 |
| 313 | 20231018 | 140300 | 831063195 | 4685 | 4685 | 4685 | 4685 | 1 |
| 314 | 20231018 | 140200 | 831058510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20231018 | 140100 | 831058510 | 4680 | 4680 | 4680 | 4680 | 0 |
| 316 | 20231018 | 140000 | 831058510 | 4680 | 4680 | 4680 | 4680 | 781 |
| 317 | 20231018 | 135900 | 827403430 | 4695 | 4710 | 4710 | 4695 | 17 |
| 318 | 20231018 | 135800 | 827323415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 319 | 20231018 | 135700 | 827323415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 320 | 20231018 | 135600 | 827323415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 321 | 20231018 | 135500 | 827323415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 322 | 20231018 | 135400 | 827323415 | 4710 | 4710 | 4710 | 4710 | 0 |
| 323 | 20231018 | 135300 | 827323415 | 4710 | 4685 | 4710 | 4685 | 21 |
| 324 | 20231018 | 135200 | 827225005 | 4685 | 4685 | 4685 | 4680 | 749 |
| 325 | 20231018 | 135100 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 326 | 20231018 | 135000 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 327 | 20231018 | 134900 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 328 | 20231018 | 134800 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 329 | 20231018 | 134700 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 330 | 20231018 | 134600 | 823716355 | 4710 | 4710 | 4710 | 4710 | 0 |
| 331 | 20231018 | 134500 | 823716355 | 4710 | 4675 | 4710 | 4675 | 11 |
| 332 | 20231018 | 134400 | 823664895 | 4710 | 4710 | 4710 | 4710 | 0 |
| 333 | 20231018 | 134300 | 823664895 | 4710 | 4710 | 4710 | 4710 | 0 |
| 334 | 20231018 | 134200 | 823664895 | 4710 | 4710 | 4710 | 4710 | 1 |
| 335 | 20231018 | 134100 | 823660185 | 4705 | 4705 | 4705 | 4705 | 0 |
| 336 | 20231018 | 134000 | 823660185 | 4705 | 4705 | 4705 | 4705 | 940 |
| 337 | 20231018 | 133900 | 819237485 | 4705 | 4705 | 4705 | 4705 | 1 |
| 338 | 20231018 | 133800 | 819232780 | 4670 | 4670 | 4670 | 4670 | 0 |
| 339 | 20231018 | 133700 | 819232780 | 4670 | 4670 | 4670 | 4670 | 1 |
| 340 | 20231018 | 133600 | 819228110 | 4710 | 4710 | 4710 | 4710 | 1 |
| 341 | 20231018 | 133500 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 342 | 20231018 | 133400 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 343 | 20231018 | 133300 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 344 | 20231018 | 133200 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 345 | 20231018 | 133100 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 346 | 20231018 | 133000 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 347 | 20231018 | 132900 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 348 | 20231018 | 132800 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 349 | 20231018 | 132700 | 819223400 | 4670 | 4670 | 4670 | 4670 | 0 |
| 350 | 20231018 | 132600 | 819223400 | 4670 | 4685 | 4685 | 4670 | 2188 |
| 351 | 20231018 | 132500 | 808997975 | 4690 | 4700 | 4700 | 4685 | 1372 |
| 352 | 20231018 | 132400 | 802562390 | 4700 | 4700 | 4700 | 4700 | 151 |
| 353 | 20231018 | 132300 | 801852690 | 4720 | 4710 | 4720 | 4710 | 190 |
| 354 | 20231018 | 132200 | 800957055 | 4700 | 4700 | 4700 | 4700 | 0 |
| 355 | 20231018 | 132100 | 800957055 | 4700 | 4695 | 4700 | 4695 | 729 |
| 356 | 20231018 | 132000 | 797532155 | 4690 | 4690 | 4690 | 4690 | 690 |
| 357 | 20231018 | 131900 | 794296055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 358 | 20231018 | 131800 | 794296055 | 4695 | 4695 | 4695 | 4695 | 0 |
| 359 | 20231018 | 131700 | 794296055 | 4695 | 4695 | 4695 | 4695 | 2 |
| 360 | 20231018 | 131600 | 794286665 | 4680 | 4680 | 4680 | 4680 | 0 |
| 361 | 20231018 | 131500 | 794286665 | 4680 | 4695 | 4695 | 4680 | 352 |
| 362 | 20231018 | 131400 | 792639260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 363 | 20231018 | 131300 | 792639260 | 4680 | 4680 | 4680 | 4680 | 218 |
| 364 | 20231018 | 131200 | 791619020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 365 | 20231018 | 131100 | 791619020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 366 | 20231018 | 131000 | 791619020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 367 | 20231018 | 130900 | 791619020 | 4680 | 4680 | 4680 | 4680 | 0 |
| 368 | 20231018 | 130800 | 791619020 | 4680 | 4680 | 4680 | 4680 | 370 |
| 369 | 20231018 | 130700 | 789887420 | 4680 | 4680 | 4680 | 4680 | 379 |
| 370 | 20231018 | 130600 | 788113700 | 4675 | 4680 | 4680 | 4675 | 403 |
| 371 | 20231018 | 130500 | 786228535 | 4680 | 4680 | 4680 | 4680 | 5 |
| 372 | 20231018 | 130400 | 786205135 | 4695 | 4695 | 4695 | 4695 | 1 |
| 373 | 20231018 | 130300 | 786200440 | 4680 | 4680 | 4680 | 4680 | 81 |
| 374 | 20231018 | 130200 | 785821360 | 4675 | 4675 | 4675 | 4675 | 10 |
| 375 | 20231018 | 130100 | 785774610 | 4695 | 4695 | 4695 | 4695 | 0 |
| 376 | 20231018 | 130000 | 785774610 | 4695 | 4695 | 4695 | 4695 | 1 |
| 377 | 20231018 | 125900 | 785769915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 378 | 20231018 | 125800 | 785769915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 379 | 20231018 | 125700 | 785769915 | 4675 | 4675 | 4675 | 4675 | 0 |
| 380 | 20231018 | 125600 | 785769915 | 4675 | 4675 | 4675 | 4675 | 451 |
| 381 | 20231018 | 125500 | 783661490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 382 | 20231018 | 125400 | 783661490 | 4680 | 4680 | 4680 | 4680 | 450 |
| 383 | 20231018 | 125300 | 781555490 | 4685 | 4685 | 4685 | 4685 | 0 |
| 384 | 20231018 | 125200 | 781555490 | 4685 | 4685 | 4685 | 4685 | 0 |
| 385 | 20231018 | 125100 | 781555490 | 4685 | 4685 | 4685 | 4685 | 57 |
| 386 | 20231018 | 125000 | 781288445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 387 | 20231018 | 124900 | 781288445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 388 | 20231018 | 124800 | 781288445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 389 | 20231018 | 124700 | 781288445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 390 | 20231018 | 124600 | 781288445 | 4675 | 4675 | 4675 | 4675 | 28 |
| 391 | 20231018 | 124500 | 781157545 | 4675 | 4675 | 4675 | 4675 | 270 |
| 392 | 20231018 | 124400 | 779895295 | 4675 | 4675 | 4675 | 4675 | 0 |
| 393 | 20231018 | 124300 | 779895295 | 4675 | 4675 | 4675 | 4675 | 1 |
| 394 | 20231018 | 124200 | 779890620 | 4670 | 4670 | 4670 | 4670 | 0 |
| 395 | 20231018 | 124100 | 779890620 | 4670 | 4670 | 4670 | 4670 | 10 |
| 396 | 20231018 | 124000 | 779843920 | 4670 | 4670 | 4670 | 4670 | 1 |
| 397 | 20231018 | 123900 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 398 | 20231018 | 123800 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 399 | 20231018 | 123700 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 400 | 20231018 | 123600 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 401 | 20231018 | 123500 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 402 | 20231018 | 123400 | 779839250 | 4675 | 4675 | 4675 | 4675 | 0 |
| 403 | 20231018 | 123300 | 779839250 | 4675 | 4675 | 4675 | 4675 | 1 |
| 404 | 20231018 | 123200 | 779834575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 405 | 20231018 | 123100 | 779834575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 406 | 20231018 | 123000 | 779834575 | 4670 | 4670 | 4670 | 4670 | 30 |
| 407 | 20231018 | 122900 | 779694475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 408 | 20231018 | 122800 | 779694475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 409 | 20231018 | 122700 | 779694475 | 4675 | 4670 | 4675 | 4670 | 200 |
| 410 | 20231018 | 122600 | 778760390 | 4705 | 4705 | 4705 | 4705 | 1 |
| 411 | 20231018 | 122500 | 778755685 | 4705 | 4665 | 4705 | 4665 | 803 |
| 412 | 20231018 | 122400 | 775005920 | 4670 | 4675 | 4675 | 4670 | 189 |
| 413 | 20231018 | 122300 | 774123250 | 4675 | 4675 | 4675 | 4675 | 149 |
| 414 | 20231018 | 122200 | 773426675 | 4710 | 4710 | 4710 | 4710 | 0 |
| 415 | 20231018 | 122100 | 773426675 | 4710 | 4710 | 4710 | 4710 | 0 |
| 416 | 20231018 | 122000 | 773426675 | 4710 | 4710 | 4710 | 4710 | 1 |
| 417 | 20231018 | 121900 | 773421965 | 4720 | 4720 | 4720 | 4720 | 0 |
| 418 | 20231018 | 121800 | 773421965 | 4720 | 4720 | 4720 | 4720 | 0 |
| 419 | 20231018 | 121700 | 773421965 | 4720 | 4670 | 4720 | 4670 | 118 |
| 420 | 20231018 | 121600 | 772867380 | 4670 | 4670 | 4670 | 4665 | 312 |
| 421 | 20231018 | 121500 | 771410645 | 4665 | 4665 | 4665 | 4665 | 0 |
| 422 | 20231018 | 121400 | 771410645 | 4665 | 4665 | 4665 | 4665 | 27 |
| 423 | 20231018 | 121300 | 771284690 | 4670 | 4670 | 4670 | 4670 | 14 |
| 424 | 20231018 | 121200 | 771219310 | 4670 | 4670 | 4670 | 4670 | 72 |
| 425 | 20231018 | 121100 | 770883070 | 4670 | 4670 | 4670 | 4670 | 0 |
| 426 | 20231018 | 121000 | 770883070 | 4670 | 4670 | 4670 | 4670 | 8 |
| 427 | 20231018 | 120900 | 770845710 | 4670 | 4670 | 4670 | 4670 | 233 |
| 428 | 20231018 | 120800 | 769757600 | 4665 | 4665 | 4665 | 4665 | 0 |
| 429 | 20231018 | 120700 | 769757600 | 4665 | 4665 | 4665 | 4665 | 0 |
| 430 | 20231018 | 120600 | 769757600 | 4665 | 4665 | 4665 | 4665 | 10 |
| 431 | 20231018 | 120500 | 769710950 | 4670 | 4670 | 4670 | 4670 | 0 |
| 432 | 20231018 | 120400 | 769710950 | 4670 | 4695 | 4695 | 4670 | 189 |
| 433 | 20231018 | 120300 | 768828270 | 4675 | 4675 | 4695 | 4670 | 997 |
| 434 | 20231018 | 120200 | 764169660 | 4675 | 4680 | 4680 | 4660 | 1805 |
| 435 | 20231018 | 120100 | 755738305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 436 | 20231018 | 120000 | 755738305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 437 | 20231018 | 115900 | 755738305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 438 | 20231018 | 115800 | 755738305 | 4680 | 4680 | 4680 | 4680 | 80 |
| 439 | 20231018 | 115700 | 755363905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 440 | 20231018 | 115600 | 755363905 | 4695 | 4695 | 4695 | 4695 | 0 |
| 441 | 20231018 | 115500 | 755363905 | 4695 | 4695 | 4695 | 4695 | 1 |
| 442 | 20231018 | 115400 | 755359210 | 4695 | 4695 | 4695 | 4695 | 0 |
| 443 | 20231018 | 115300 | 755359210 | 4695 | 4695 | 4695 | 4695 | 0 |
| 444 | 20231018 | 115200 | 755359210 | 4695 | 4680 | 4695 | 4675 | 520 |
| 445 | 20231018 | 115100 | 752926570 | 4675 | 4675 | 4675 | 4675 | 80 |
| 446 | 20231018 | 115000 | 752552570 | 4680 | 4680 | 4680 | 4680 | 568 |
| 447 | 20231018 | 114900 | 749894330 | 4695 | 4695 | 4695 | 4695 | 0 |
| 448 | 20231018 | 114800 | 749894330 | 4695 | 4695 | 4695 | 4695 | 0 |
| 449 | 20231018 | 114700 | 749894330 | 4695 | 4695 | 4695 | 4695 | 1 |
| 450 | 20231018 | 114600 | 749889635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 451 | 20231018 | 114500 | 749889635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 452 | 20231018 | 114400 | 749889635 | 4680 | 4680 | 4680 | 4680 | 0 |
| 453 | 20231018 | 114300 | 749889635 | 4680 | 4680 | 4680 | 4680 | 2195 |
| 454 | 20231018 | 114200 | 739617035 | 4680 | 4680 | 4680 | 4680 | 80 |
| 455 | 20231018 | 114100 | 739242635 | 4690 | 4690 | 4690 | 4690 | 174 |
| 456 | 20231018 | 114000 | 738426575 | 4700 | 4705 | 4705 | 4700 | 5700 |
| 457 | 20231018 | 113900 | 711608235 | 4705 | 4705 | 4705 | 4705 | 430 |
| 458 | 20231018 | 113800 | 709585085 | 4715 | 4715 | 4715 | 4715 | 21 |
| 459 | 20231018 | 113700 | 709486070 | 4705 | 4690 | 4705 | 4690 | 391 |
| 460 | 20231018 | 113600 | 707650690 | 4690 | 4690 | 4690 | 4690 | 0 |
| 461 | 20231018 | 113500 | 707650690 | 4690 | 4695 | 4695 | 4690 | 238 |
| 462 | 20231018 | 113400 | 706533615 | 4705 | 4705 | 4705 | 4705 | 0 |
| 463 | 20231018 | 113300 | 706533615 | 4705 | 4705 | 4705 | 4705 | 0 |
| 464 | 20231018 | 113200 | 706533615 | 4705 | 4705 | 4705 | 4705 | 0 |
| 465 | 20231018 | 113100 | 706533615 | 4705 | 4705 | 4705 | 4705 | 0 |
| 466 | 20231018 | 113000 | 706533615 | 4705 | 4705 | 4705 | 4705 | 1 |
| 467 | 20231018 | 112900 | 706528910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 468 | 20231018 | 112800 | 706528910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 469 | 20231018 | 112700 | 706528910 | 4695 | 4695 | 4695 | 4695 | 0 |
| 470 | 20231018 | 112600 | 706528910 | 4695 | 4695 | 4695 | 4695 | 7 |
| 471 | 20231018 | 112500 | 706496045 | 4705 | 4705 | 4705 | 4705 | 4 |
| 472 | 20231018 | 112400 | 706477225 | 4705 | 4710 | 4710 | 4705 | 81 |
| 473 | 20231018 | 112300 | 706096110 | 4695 | 4695 | 4695 | 4695 | 0 |
| 474 | 20231018 | 112200 | 706096110 | 4695 | 4695 | 4695 | 4695 | 0 |
| 475 | 20231018 | 112100 | 706096110 | 4695 | 4695 | 4695 | 4695 | 0 |
| 476 | 20231018 | 112000 | 706096110 | 4695 | 4710 | 4710 | 4695 | 188 |
| 477 | 20231018 | 111900 | 705210645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 478 | 20231018 | 111800 | 705210645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 479 | 20231018 | 111700 | 705210645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 480 | 20231018 | 111600 | 705210645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 481 | 20231018 | 111500 | 705210645 | 4715 | 4715 | 4715 | 4715 | 0 |
| 482 | 20231018 | 111400 | 705210645 | 4715 | 4715 | 4715 | 4715 | 47 |
| 483 | 20231018 | 111300 | 704989040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 484 | 20231018 | 111200 | 704989040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 485 | 20231018 | 111100 | 704989040 | 4715 | 4715 | 4715 | 4715 | 0 |
| 486 | 20231018 | 111000 | 704989040 | 4715 | 4715 | 4715 | 4715 | 1 |
| 487 | 20231018 | 110900 | 704984325 | 4690 | 4690 | 4690 | 4690 | 0 |
| 488 | 20231018 | 110800 | 704984325 | 4690 | 4690 | 4690 | 4690 | 0 |
| 489 | 20231018 | 110700 | 704984325 | 4690 | 4690 | 4690 | 4690 | 10 |
| 490 | 20231018 | 110600 | 704937425 | 4690 | 4715 | 4715 | 4690 | 403 |
| 491 | 20231018 | 110500 | 703039405 | 4715 | 4710 | 4715 | 4710 | 1953 |
| 492 | 20231018 | 110400 | 693835910 | 4710 | 4710 | 4710 | 4710 | 2 |
| 493 | 20231018 | 110300 | 693826490 | 4705 | 4680 | 4705 | 4680 | 1497 |
| 494 | 20231018 | 110200 | 686800885 | 4680 | 4680 | 4680 | 4680 | 366 |
| 495 | 20231018 | 110100 | 685088005 | 4680 | 4670 | 4680 | 4670 | 897 |
| 496 | 20231018 | 110000 | 680894945 | 4660 | 4660 | 4660 | 4660 | 981 |
| 497 | 20231018 | 105900 | 676323485 | 4660 | 4660 | 4660 | 4660 | 1 |
| 498 | 20231018 | 105800 | 676318825 | 4660 | 4665 | 4665 | 4660 | 435 |
| 499 | 20231018 | 105700 | 674290905 | 4675 | 4675 | 4675 | 4675 | 0 |
| 500 | 20231018 | 105600 | 674290905 | 4675 | 4685 | 4685 | 4675 | 4 |
| 501 | 20231018 | 105500 | 674272195 | 4660 | 4670 | 4670 | 4660 | 3985 |
| 502 | 20231018 | 105400 | 655686750 | 4675 | 4675 | 4675 | 4675 | 112 |
| 503 | 20231018 | 105300 | 655163150 | 4675 | 4675 | 4675 | 4675 | 171 |
| 504 | 20231018 | 105200 | 654363725 | 4690 | 4690 | 4690 | 4690 | 54 |
| 505 | 20231018 | 105100 | 654110465 | 4685 | 4685 | 4685 | 4685 | 217 |
| 506 | 20231018 | 105000 | 653093820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 507 | 20231018 | 104900 | 653093820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 508 | 20231018 | 104800 | 653093820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 509 | 20231018 | 104700 | 653093820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 510 | 20231018 | 104600 | 653093820 | 4685 | 4685 | 4685 | 4685 | 0 |
| 511 | 20231018 | 104500 | 653093820 | 4685 | 4670 | 4685 | 4670 | 613 |
| 512 | 20231018 | 104400 | 650229415 | 4670 | 4680 | 4685 | 4670 | 1376 |
| 513 | 20231018 | 104300 | 643799450 | 4685 | 4670 | 4685 | 4670 | 891 |
| 514 | 20231018 | 104200 | 639625415 | 4670 | 4670 | 4670 | 4670 | 0 |
| 515 | 20231018 | 104100 | 639625415 | 4670 | 4675 | 4675 | 4670 | 304 |
| 516 | 20231018 | 104000 | 638204545 | 4675 | 4675 | 4675 | 4675 | 15 |
| 517 | 20231018 | 103900 | 638134420 | 4675 | 4670 | 4675 | 4670 | 256 |
| 518 | 20231018 | 103800 | 636938625 | 4670 | 4695 | 4695 | 4670 | 3620 |
| 519 | 20231018 | 103700 | 620016145 | 4695 | 4695 | 4695 | 4695 | 0 |
| 520 | 20231018 | 103600 | 620016145 | 4695 | 4715 | 4715 | 4675 | 691 |
| 521 | 20231018 | 103500 | 616778665 | 4690 | 4720 | 4720 | 4690 | 258 |
| 522 | 20231018 | 103400 | 615567800 | 4725 | 4720 | 4725 | 4720 | 44 |
| 523 | 20231018 | 103300 | 615360105 | 4720 | 4715 | 4725 | 4715 | 840 |
| 524 | 20231018 | 103200 | 611396150 | 4695 | 4735 | 4735 | 4690 | 628 |
| 525 | 20231018 | 103100 | 608443240 | 4680 | 4715 | 4745 | 4680 | 6497 |
| 526 | 20231018 | 103000 | 577947070 | 4745 | 4765 | 4765 | 4695 | 2838 |
| 527 | 20231018 | 102900 | 564542215 | 4770 | 4770 | 4770 | 4770 | 0 |
| 528 | 20231018 | 102800 | 564542215 | 4770 | 4790 | 4790 | 4770 | 2440 |
| 529 | 20231018 | 102700 | 552881025 | 4790 | 4805 | 4805 | 4790 | 885 |
| 530 | 20231018 | 102600 | 548635555 | 4810 | 4815 | 4815 | 4810 | 1200 |
| 531 | 20231018 | 102500 | 542861105 | 4815 | 4850 | 4850 | 4815 | 2208 |
| 532 | 20231018 | 102400 | 532186760 | 4815 | 4840 | 4840 | 4815 | 363 |
| 533 | 20231018 | 102300 | 530433460 | 4855 | 4865 | 4870 | 4855 | 993 |
| 534 | 20231018 | 102200 | 525612310 | 4855 | 4855 | 4855 | 4850 | 610 |
| 535 | 20231018 | 102100 | 522651760 | 4800 | 4870 | 4870 | 4785 | 4437 |
| 536 | 20231018 | 102000 | 501169505 | 4840 | 4860 | 4900 | 4840 | 917 |
| 537 | 20231018 | 101900 | 496707135 | 4825 | 4865 | 4900 | 4805 | 5012 |
| 538 | 20231018 | 101800 | 472272925 | 4885 | 4885 | 4920 | 4860 | 16070 |
| 539 | 20231018 | 101700 | 393653945 | 4885 | 4745 | 4895 | 4745 | 27585 |
| 540 | 20231018 | 101600 | 259576560 | 4745 | 4740 | 4745 | 4740 | 1477 |
| 541 | 20231018 | 101500 | 252570965 | 4755 | 4735 | 4755 | 4735 | 4288 |
| 542 | 20231018 | 101400 | 232201645 | 4775 | 4745 | 4775 | 4685 | 1204 |
| 543 | 20231018 | 101300 | 226521240 | 4755 | 4765 | 4765 | 4755 | 1160 |
| 544 | 20231018 | 101200 | 221003010 | 4845 | 4755 | 4845 | 4755 | 51 |
| 545 | 20231018 | 101100 | 220760415 | 4865 | 4800 | 4880 | 4800 | 10335 |
| 546 | 20231018 | 101000 | 170752440 | 4800 | 4800 | 4800 | 4800 | 1895 |
| 547 | 20231018 | 100900 | 161656440 | 4800 | 4735 | 4800 | 4675 | 9842 |
| 548 | 20231018 | 100800 | 114855835 | 4725 | 4665 | 4725 | 4665 | 426 |
| 549 | 20231018 | 100700 | 112853895 | 4665 | 4665 | 4665 | 4665 | 1566 |
| 550 | 20231018 | 100600 | 105548505 | 4660 | 4670 | 4670 | 4660 | 2438 |
| 551 | 20231018 | 100500 | 94163205 | 4675 | 4675 | 4675 | 4675 | 3 |
| 552 | 20231018 | 100400 | 94149180 | 4670 | 4675 | 4675 | 4670 | 7 |
| 553 | 20231018 | 100300 | 94116480 | 4675 | 4675 | 4675 | 4675 | 0 |
| 554 | 20231018 | 100200 | 94116480 | 4675 | 4675 | 4675 | 4675 | 44 |
| 555 | 20231018 | 100100 | 93910780 | 4675 | 4675 | 4675 | 4675 | 0 |
| 556 | 20231018 | 100000 | 93910780 | 4675 | 4675 | 4675 | 4675 | 163 |
| 557 | 20231018 | 095900 | 93148755 | 4675 | 4680 | 4680 | 4675 | 1806 |
| 558 | 20231018 | 095800 | 84701170 | 4680 | 4680 | 4680 | 4680 | 0 |
| 559 | 20231018 | 095700 | 84701170 | 4680 | 4680 | 4680 | 4680 | 201 |
| 560 | 20231018 | 095600 | 83760490 | 4685 | 4685 | 4685 | 4685 | 2 |
| 561 | 20231018 | 095500 | 83751120 | 4680 | 4680 | 4680 | 4680 | 0 |
| 562 | 20231018 | 095400 | 83751120 | 4680 | 4680 | 4680 | 4680 | 0 |
| 563 | 20231018 | 095300 | 83751120 | 4680 | 4680 | 4680 | 4680 | 4 |
| 564 | 20231018 | 095200 | 83732400 | 4680 | 4690 | 4690 | 4680 | 386 |
| 565 | 20231018 | 095100 | 81924710 | 4690 | 4690 | 4690 | 4690 | 0 |
| 566 | 20231018 | 095000 | 81924710 | 4690 | 4695 | 4695 | 4680 | 558 |
| 567 | 20231018 | 094900 | 79308875 | 4690 | 4690 | 4690 | 4690 | 23 |
| 568 | 20231018 | 094800 | 79201005 | 4700 | 4705 | 4705 | 4700 | 141 |
| 569 | 20231018 | 094700 | 78538015 | 4715 | 4695 | 4715 | 4695 | 40 |
| 570 | 20231018 | 094600 | 78349670 | 4690 | 4690 | 4690 | 4685 | 290 |
| 571 | 20231018 | 094500 | 76989870 | 4700 | 4710 | 4710 | 4700 | 293 |
| 572 | 20231018 | 094400 | 75612165 | 4710 | 4690 | 4710 | 4690 | 1934 |
| 573 | 20231018 | 094300 | 66539545 | 4710 | 4710 | 4710 | 4710 | 1 |
| 574 | 20231018 | 094200 | 66534835 | 4695 | 4695 | 4695 | 4695 | 0 |
| 575 | 20231018 | 094100 | 66534835 | 4695 | 4690 | 4695 | 4690 | 1029 |
| 576 | 20231018 | 094000 | 61704890 | 4710 | 4710 | 4710 | 4710 | 0 |
| 577 | 20231018 | 093900 | 61704890 | 4710 | 4710 | 4710 | 4710 | 630 |
| 578 | 20231018 | 093800 | 58737590 | 4690 | 4705 | 4705 | 4685 | 1511 |
| 579 | 20231018 | 093700 | 51650470 | 4715 | 4720 | 4720 | 4715 | 800 |
| 580 | 20231018 | 093600 | 47876475 | 4730 | 4730 | 4730 | 4730 | 0 |
| 581 | 20231018 | 093500 | 47876475 | 4730 | 4730 | 4730 | 4730 | 521 |
| 582 | 20231018 | 093400 | 45412145 | 4750 | 4750 | 4750 | 4750 | 0 |
| 583 | 20231018 | 093300 | 45412145 | 4750 | 4750 | 4750 | 4750 | 1 |
| 584 | 20231018 | 093200 | 45407395 | 4755 | 4755 | 4755 | 4755 | 0 |
| 585 | 20231018 | 093100 | 45407395 | 4755 | 4745 | 4755 | 4715 | 1564 |
| 586 | 20231018 | 093000 | 38018655 | 4755 | 4755 | 4755 | 4755 | 1 |
| 587 | 20231018 | 092900 | 38013900 | 4755 | 4755 | 4755 | 4755 | 1 |
| 588 | 20231018 | 092800 | 38009145 | 4730 | 4735 | 4735 | 4730 | 503 |
| 589 | 20231018 | 092700 | 35627840 | 4750 | 4750 | 4750 | 4750 | 110 |
| 590 | 20231018 | 092600 | 35105340 | 4755 | 4755 | 4755 | 4755 | 0 |
| 591 | 20231018 | 092500 | 35105340 | 4755 | 4755 | 4755 | 4750 | 147 |
| 592 | 20231018 | 092400 | 34406370 | 4750 | 4750 | 4750 | 4745 | 411 |
| 593 | 20231018 | 092300 | 32455950 | 4750 | 4735 | 4750 | 4735 | 82 |
| 594 | 20231018 | 092200 | 32067665 | 4725 | 4725 | 4725 | 4725 | 0 |
| 595 | 20231018 | 092100 | 32067665 | 4725 | 4725 | 4725 | 4725 | 0 |
| 596 | 20231018 | 092000 | 32067665 | 4725 | 4725 | 4725 | 4725 | 81 |
| 597 | 20231018 | 091900 | 31684940 | 4760 | 4760 | 4760 | 4760 | 0 |
| 598 | 20231018 | 091800 | 31684940 | 4760 | 4710 | 4770 | 4705 | 164 |
| 599 | 20231018 | 091700 | 30912795 | 4790 | 4745 | 4790 | 4745 | 1200 |
| 600 | 20231018 | 091600 | 25198865 | 4720 | 4720 | 4720 | 4720 | 223 |
| 601 | 20231018 | 091500 | 24146305 | 4760 | 4760 | 4760 | 4760 | 1 |
| 602 | 20231018 | 091400 | 24141545 | 4725 | 4760 | 4760 | 4725 | 82 |
| 603 | 20231018 | 091300 | 23754060 | 4725 | 4755 | 4755 | 4720 | 1767 |
| 604 | 20231018 | 091200 | 15370660 | 4790 | 4755 | 4790 | 4755 | 122 |
| 605 | 20231018 | 091100 | 14790515 | 4790 | 4755 | 4790 | 4755 | 122 |
| 606 | 20231018 | 091000 | 14210370 | 4760 | 4760 | 4760 | 4760 | 98 |
| 607 | 20231018 | 090900 | 13743890 | 4760 | 4765 | 4765 | 4760 | 163 |
| 608 | 20231018 | 090800 | 12967205 | 4805 | 4805 | 4805 | 4805 | 0 |
| 609 | 20231018 | 090700 | 12967205 | 4805 | 4805 | 4805 | 4805 | 0 |
| 610 | 20231018 | 090600 | 12967205 | 4805 | 4805 | 4805 | 4805 | 1 |
| 611 | 20231018 | 090500 | 12962400 | 4760 | 4760 | 4760 | 4760 | 187 |
| 612 | 20231018 | 090400 | 12072280 | 4775 | 4795 | 4795 | 4775 | 295 |
| 613 | 20231018 | 090300 | 10659360 | 4780 | 4780 | 4780 | 4780 | 10 |
| 614 | 20231018 | 090200 | 10611560 | 4775 | 4755 | 4815 | 4755 | 573 |
| 615 | 20231018 | 090100 | 7857565 | 4835 | 4835 | 4835 | 4835 | 0 |
| 616 | 20231018 | 090000 | 7857565 | 4835 | 4685 | 4835 | 4685 | 1665 |