29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 3 | 20231017 | 185000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 4 | 20231017 | 184900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 5 | 20231017 | 184800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 6 | 20231017 | 184700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 7 | 20231017 | 184600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 8 | 20231017 | 184500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 9 | 20231017 | 184400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 10 | 20231017 | 184300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 11 | 20231017 | 184200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 12 | 20231017 | 184100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 13 | 20231017 | 184000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 14 | 20231017 | 183900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 15 | 20231017 | 183800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 16 | 20231017 | 183700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 17 | 20231017 | 183600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 18 | 20231017 | 183500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 19 | 20231017 | 183400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 20 | 20231017 | 183300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 21 | 20231017 | 183200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 22 | 20231017 | 183100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 23 | 20231017 | 183000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 24 | 20231017 | 182900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 25 | 20231017 | 182800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 26 | 20231017 | 182700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 27 | 20231017 | 182600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 28 | 20231017 | 182500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 29 | 20231017 | 182400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 30 | 20231017 | 182300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 31 | 20231017 | 182200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 32 | 20231017 | 182100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 33 | 20231017 | 182000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 34 | 20231017 | 181900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 35 | 20231017 | 181800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 36 | 20231017 | 181700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 37 | 20231017 | 181600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 38 | 20231017 | 181500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 39 | 20231017 | 181400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 40 | 20231017 | 181300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 41 | 20231017 | 181200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 42 | 20231017 | 181100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 43 | 20231017 | 181000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 44 | 20231017 | 180900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 45 | 20231017 | 180800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 46 | 20231017 | 180700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 47 | 20231017 | 180600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 48 | 20231017 | 180500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 49 | 20231017 | 180400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 50 | 20231017 | 180300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 51 | 20231017 | 180200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 52 | 20231017 | 180100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 53 | 20231017 | 180000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 54 | 20231017 | 175900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 55 | 20231017 | 175800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 56 | 20231017 | 175700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 57 | 20231017 | 175600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 58 | 20231017 | 175500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 59 | 20231017 | 175400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 60 | 20231017 | 175300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 61 | 20231017 | 175200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 62 | 20231017 | 175100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 63 | 20231017 | 175000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 64 | 20231017 | 174900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 65 | 20231017 | 174800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 66 | 20231017 | 174700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 67 | 20231017 | 174600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 68 | 20231017 | 174500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 69 | 20231017 | 174400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 70 | 20231017 | 174300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 71 | 20231017 | 174200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 72 | 20231017 | 174100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 73 | 20231017 | 174000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 74 | 20231017 | 173900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 75 | 20231017 | 173800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 76 | 20231017 | 173700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 77 | 20231017 | 173600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 78 | 20231017 | 173500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 79 | 20231017 | 173400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 80 | 20231017 | 173300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 81 | 20231017 | 173200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 82 | 20231017 | 173100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 83 | 20231017 | 173000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 84 | 20231017 | 172900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 85 | 20231017 | 172800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 86 | 20231017 | 172700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 87 | 20231017 | 172600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 88 | 20231017 | 172500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 89 | 20231017 | 172400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 90 | 20231017 | 172300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 91 | 20231017 | 172200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 92 | 20231017 | 172100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 93 | 20231017 | 172000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 94 | 20231017 | 171900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 95 | 20231017 | 171800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 96 | 20231017 | 171700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 97 | 20231017 | 171600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 98 | 20231017 | 171500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 99 | 20231017 | 171400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 100 | 20231017 | 171300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 101 | 20231017 | 171200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 102 | 20231017 | 171100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 103 | 20231017 | 171000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 104 | 20231017 | 170900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 105 | 20231017 | 170800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 106 | 20231017 | 170700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 107 | 20231017 | 170600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 108 | 20231017 | 170500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 109 | 20231017 | 170400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 110 | 20231017 | 170300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 111 | 20231017 | 170200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 112 | 20231017 | 170100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 113 | 20231017 | 170000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 114 | 20231017 | 165900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 115 | 20231017 | 165800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 116 | 20231017 | 165700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 117 | 20231017 | 165600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 118 | 20231017 | 165500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 119 | 20231017 | 165400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 120 | 20231017 | 165300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 121 | 20231017 | 165200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 122 | 20231017 | 165100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 123 | 20231017 | 165000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 124 | 20231017 | 164900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 125 | 20231017 | 164800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 126 | 20231017 | 164700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 127 | 20231017 | 164600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 128 | 20231017 | 164500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 129 | 20231017 | 164400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 130 | 20231017 | 164300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 131 | 20231017 | 164200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 132 | 20231017 | 164100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 133 | 20231017 | 164000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 134 | 20231017 | 163900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 135 | 20231017 | 163800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 136 | 20231017 | 163700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 137 | 20231017 | 163600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 138 | 20231017 | 163500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 139 | 20231017 | 163400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 140 | 20231017 | 163300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 141 | 20231017 | 163200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 142 | 20231017 | 163100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 143 | 20231017 | 163000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 144 | 20231017 | 162900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 145 | 20231017 | 162800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 146 | 20231017 | 162700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 147 | 20231017 | 162600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 148 | 20231017 | 162500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 149 | 20231017 | 162400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 150 | 20231017 | 162300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 151 | 20231017 | 162200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 152 | 20231017 | 162100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 153 | 20231017 | 162000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 154 | 20231017 | 161900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 155 | 20231017 | 161800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 156 | 20231017 | 161700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 157 | 20231017 | 161600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 158 | 20231017 | 161500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 159 | 20231017 | 161400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 160 | 20231017 | 161300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 161 | 20231017 | 161200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 162 | 20231017 | 161100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 163 | 20231017 | 161000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 164 | 20231017 | 160900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 165 | 20231017 | 160800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 166 | 20231017 | 160700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 167 | 20231017 | 160600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 168 | 20231017 | 160500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 169 | 20231017 | 160400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 170 | 20231017 | 160300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 171 | 20231017 | 160200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 172 | 20231017 | 160100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 173 | 20231017 | 160000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 174 | 20231017 | 155900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 175 | 20231017 | 155800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 176 | 20231017 | 155700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 177 | 20231017 | 155600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 178 | 20231017 | 155500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 179 | 20231017 | 155400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 180 | 20231017 | 155300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 181 | 20231017 | 155200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 182 | 20231017 | 155100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 183 | 20231017 | 155000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 184 | 20231017 | 154900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 185 | 20231017 | 154800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 186 | 20231017 | 154700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 187 | 20231017 | 154600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 188 | 20231017 | 154500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 189 | 20231017 | 154400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 190 | 20231017 | 154300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 191 | 20231017 | 154200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 192 | 20231017 | 154100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 193 | 20231017 | 154000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 194 | 20231017 | 153900 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 195 | 20231017 | 153800 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 196 | 20231017 | 153700 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 197 | 20231017 | 153600 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 198 | 20231017 | 153500 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 199 | 20231017 | 153400 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 200 | 20231017 | 153300 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 201 | 20231017 | 153200 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 202 | 20231017 | 153100 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 0 |
| 203 | 20231017 | 153000 | 1776283520 | 2345 | 2345 | 2345 | 2345 | 26360 |
| 204 | 20231017 | 152900 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 205 | 20231017 | 152800 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 206 | 20231017 | 152700 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 207 | 20231017 | 152600 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 208 | 20231017 | 152500 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 209 | 20231017 | 152400 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 210 | 20231017 | 152300 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 211 | 20231017 | 152200 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 212 | 20231017 | 152100 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 213 | 20231017 | 152000 | 1714469320 | 2345 | 2345 | 2345 | 2345 | 0 |
| 214 | 20231017 | 151900 | 1714469320 | 2345 | 2345 | 2345 | 2340 | 9857 |
| 215 | 20231017 | 151800 | 1691355155 | 2350 | 2345 | 2350 | 2345 | 1074 |
| 216 | 20231017 | 151700 | 1688832200 | 2345 | 2350 | 2350 | 2345 | 1493 |
| 217 | 20231017 | 151600 | 1685326065 | 2350 | 2350 | 2350 | 2345 | 12170 |
| 218 | 20231017 | 151500 | 1656773455 | 2345 | 2345 | 2350 | 2345 | 10216 |
| 219 | 20231017 | 151400 | 1632783600 | 2345 | 2350 | 2350 | 2345 | 2866 |
| 220 | 20231017 | 151300 | 1626049650 | 2340 | 2345 | 2350 | 2340 | 36431 |
| 221 | 20231017 | 151200 | 1540495365 | 2340 | 2335 | 2350 | 2335 | 54560 |
| 222 | 20231017 | 151100 | 1412726140 | 2340 | 2335 | 2340 | 2335 | 19915 |
| 223 | 20231017 | 151000 | 1366217315 | 2335 | 2335 | 2335 | 2335 | 3250 |
| 224 | 20231017 | 150900 | 1358628565 | 2335 | 2335 | 2340 | 2335 | 8134 |
| 225 | 20231017 | 150800 | 1339612280 | 2335 | 2340 | 2340 | 2330 | 13572 |
| 226 | 20231017 | 150700 | 1307958565 | 2335 | 2340 | 2340 | 2335 | 1088 |
| 227 | 20231017 | 150600 | 1305413195 | 2340 | 2340 | 2340 | 2340 | 0 |
| 228 | 20231017 | 150500 | 1305413195 | 2340 | 2340 | 2340 | 2335 | 736 |
| 229 | 20231017 | 150400 | 1303693455 | 2340 | 2340 | 2340 | 2340 | 4790 |
| 230 | 20231017 | 150300 | 1292484855 | 2340 | 2340 | 2340 | 2340 | 3000 |
| 231 | 20231017 | 150200 | 1285464855 | 2340 | 2335 | 2340 | 2335 | 5733 |
| 232 | 20231017 | 150100 | 1272070635 | 2335 | 2335 | 2340 | 2335 | 5766 |
| 233 | 20231017 | 150000 | 1258590910 | 2335 | 2340 | 2340 | 2335 | 5414 |
| 234 | 20231017 | 145900 | 1245932760 | 2340 | 2335 | 2340 | 2335 | 1896 |
| 235 | 20231017 | 145800 | 1241505595 | 2335 | 2340 | 2340 | 2335 | 2207 |
| 236 | 20231017 | 145700 | 1236350025 | 2340 | 2340 | 2340 | 2340 | 902 |
| 237 | 20231017 | 145600 | 1234239345 | 2340 | 2335 | 2340 | 2330 | 4405 |
| 238 | 20231017 | 145500 | 1223956960 | 2335 | 2330 | 2335 | 2330 | 14 |
| 239 | 20231017 | 145400 | 1223924320 | 2335 | 2335 | 2335 | 2335 | 188 |
| 240 | 20231017 | 145300 | 1223485340 | 2335 | 2335 | 2335 | 2335 | 829 |
| 241 | 20231017 | 145200 | 1221549625 | 2330 | 2330 | 2330 | 2330 | 361 |
| 242 | 20231017 | 145100 | 1220708495 | 2330 | 2330 | 2330 | 2330 | 2040 |
| 243 | 20231017 | 145000 | 1215955295 | 2335 | 2335 | 2340 | 2335 | 1386 |
| 244 | 20231017 | 144900 | 1212717480 | 2335 | 2335 | 2340 | 2335 | 8553 |
| 245 | 20231017 | 144800 | 1192744130 | 2335 | 2330 | 2335 | 2330 | 8610 |
| 246 | 20231017 | 144700 | 1172664215 | 2330 | 2305 | 2330 | 2305 | 42175 |
| 247 | 20231017 | 144600 | 1074908670 | 2305 | 2300 | 2305 | 2300 | 1270 |
| 248 | 20231017 | 144500 | 1071982320 | 2300 | 2300 | 2300 | 2300 | 233 |
| 249 | 20231017 | 144400 | 1071446420 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20231017 | 144300 | 1071446420 | 2300 | 2300 | 2300 | 2300 | 1496 |
| 251 | 20231017 | 144200 | 1068005620 | 2300 | 2300 | 2300 | 2300 | 217 |
| 252 | 20231017 | 144100 | 1067506520 | 2300 | 2300 | 2300 | 2300 | 720 |
| 253 | 20231017 | 144000 | 1065850520 | 2305 | 2305 | 2305 | 2305 | 190 |
| 254 | 20231017 | 143900 | 1065412570 | 2300 | 2305 | 2305 | 2300 | 10000 |
| 255 | 20231017 | 143800 | 1042412150 | 2305 | 2305 | 2305 | 2305 | 2000 |
| 256 | 20231017 | 143700 | 1037802150 | 2310 | 2310 | 2310 | 2310 | 0 |
| 257 | 20231017 | 143600 | 1037802150 | 2310 | 2305 | 2310 | 2305 | 1101 |
| 258 | 20231017 | 143500 | 1035263840 | 2310 | 2310 | 2310 | 2310 | 1200 |
| 259 | 20231017 | 143400 | 1032491840 | 2310 | 2310 | 2310 | 2310 | 0 |
| 260 | 20231017 | 143300 | 1032491840 | 2310 | 2305 | 2310 | 2305 | 2086 |
| 261 | 20231017 | 143200 | 1027677930 | 2310 | 2310 | 2310 | 2310 | 766 |
| 262 | 20231017 | 143100 | 1025908470 | 2315 | 2310 | 2315 | 2310 | 3187 |
| 263 | 20231017 | 143000 | 1018541500 | 2310 | 2300 | 2310 | 2300 | 7699 |
| 264 | 20231017 | 142900 | 1000811745 | 2295 | 2295 | 2295 | 2295 | 269 |
| 265 | 20231017 | 142800 | 1000194390 | 2300 | 2295 | 2300 | 2295 | 16 |
| 266 | 20231017 | 142700 | 1000157665 | 2295 | 2295 | 2295 | 2295 | 3660 |
| 267 | 20231017 | 142600 | 991757965 | 2295 | 2295 | 2295 | 2295 | 155 |
| 268 | 20231017 | 142500 | 991402240 | 2290 | 2290 | 2290 | 2290 | 0 |
| 269 | 20231017 | 142400 | 991402240 | 2290 | 2290 | 2290 | 2290 | 150 |
| 270 | 20231017 | 142300 | 991058740 | 2290 | 2290 | 2290 | 2290 | 0 |
| 271 | 20231017 | 142200 | 991058740 | 2290 | 2290 | 2290 | 2290 | 0 |
| 272 | 20231017 | 142100 | 991058740 | 2290 | 2290 | 2290 | 2290 | 315 |
| 273 | 20231017 | 142000 | 990337390 | 2290 | 2295 | 2295 | 2290 | 8010 |
| 274 | 20231017 | 141900 | 971969490 | 2290 | 2290 | 2290 | 2290 | 420 |
| 275 | 20231017 | 141800 | 971007690 | 2290 | 2290 | 2290 | 2290 | 0 |
| 276 | 20231017 | 141700 | 971007690 | 2290 | 2290 | 2290 | 2290 | 300 |
| 277 | 20231017 | 141600 | 970320690 | 2295 | 2295 | 2295 | 2295 | 0 |
| 278 | 20231017 | 141500 | 970320690 | 2295 | 2295 | 2295 | 2295 | 0 |
| 279 | 20231017 | 141400 | 970320690 | 2295 | 2295 | 2295 | 2295 | 500 |
| 280 | 20231017 | 141300 | 969173190 | 2290 | 2290 | 2290 | 2290 | 500 |
| 281 | 20231017 | 141200 | 968028190 | 2295 | 2295 | 2295 | 2295 | 0 |
| 282 | 20231017 | 141100 | 968028190 | 2295 | 2295 | 2295 | 2295 | 0 |
| 283 | 20231017 | 141000 | 968028190 | 2295 | 2295 | 2295 | 2290 | 41 |
| 284 | 20231017 | 140900 | 967934100 | 2295 | 2295 | 2295 | 2295 | 0 |
| 285 | 20231017 | 140800 | 967934100 | 2295 | 2295 | 2295 | 2295 | 2 |
| 286 | 20231017 | 140700 | 967929510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 287 | 20231017 | 140600 | 967929510 | 2285 | 2285 | 2285 | 2285 | 0 |
| 288 | 20231017 | 140500 | 967929510 | 2285 | 2285 | 2290 | 2285 | 69 |
| 289 | 20231017 | 140400 | 967771595 | 2295 | 2295 | 2295 | 2295 | 0 |
| 290 | 20231017 | 140300 | 967771595 | 2295 | 2290 | 2295 | 2290 | 110 |
| 291 | 20231017 | 140200 | 967519690 | 2290 | 2290 | 2290 | 2290 | 1 |
| 292 | 20231017 | 140100 | 967517400 | 2280 | 2280 | 2280 | 2280 | 100 |
| 293 | 20231017 | 140000 | 967289400 | 2280 | 2280 | 2280 | 2280 | 300 |
| 294 | 20231017 | 135900 | 966605400 | 2275 | 2290 | 2290 | 2275 | 3659 |
| 295 | 20231017 | 135800 | 958267810 | 2290 | 2290 | 2290 | 2290 | 17 |
| 296 | 20231017 | 135700 | 958228880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 297 | 20231017 | 135600 | 958228880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 298 | 20231017 | 135500 | 958228880 | 2280 | 2285 | 2285 | 2280 | 2174 |
| 299 | 20231017 | 135400 | 953271630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 300 | 20231017 | 135300 | 953271630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 301 | 20231017 | 135200 | 953271630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 302 | 20231017 | 135100 | 953271630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 303 | 20231017 | 135000 | 953271630 | 2290 | 2290 | 2290 | 2290 | 531 |
| 304 | 20231017 | 134900 | 952055640 | 2290 | 2290 | 2290 | 2290 | 52 |
| 305 | 20231017 | 134800 | 951936560 | 2290 | 2290 | 2295 | 2290 | 601 |
| 306 | 20231017 | 134700 | 950560265 | 2295 | 2280 | 2295 | 2270 | 20138 |
| 307 | 20231017 | 134600 | 904836325 | 2275 | 2295 | 2295 | 2275 | 30000 |
| 308 | 20231017 | 134500 | 836434085 | 2295 | 2295 | 2295 | 2295 | 6 |
| 309 | 20231017 | 134400 | 836420315 | 2295 | 2295 | 2295 | 2295 | 452 |
| 310 | 20231017 | 134300 | 835382975 | 2295 | 2295 | 2295 | 2295 | 0 |
| 311 | 20231017 | 134200 | 835382975 | 2295 | 2295 | 2295 | 2295 | 1800 |
| 312 | 20231017 | 134100 | 831251975 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20231017 | 134000 | 831251975 | 2300 | 2300 | 2300 | 2300 | 200 |
| 314 | 20231017 | 133900 | 830791975 | 2305 | 2305 | 2305 | 2305 | 20 |
| 315 | 20231017 | 133800 | 830745875 | 2310 | 2310 | 2310 | 2310 | 11 |
| 316 | 20231017 | 133700 | 830720465 | 2310 | 2310 | 2310 | 2310 | 0 |
| 317 | 20231017 | 133600 | 830720465 | 2310 | 2305 | 2310 | 2290 | 50471 |
| 318 | 20231017 | 133500 | 715048635 | 2310 | 2310 | 2310 | 2310 | 1 |
| 319 | 20231017 | 133400 | 715046325 | 2310 | 2310 | 2310 | 2310 | 797 |
| 320 | 20231017 | 133300 | 713205255 | 2310 | 2310 | 2310 | 2310 | 200 |
| 321 | 20231017 | 133200 | 712743255 | 2310 | 2310 | 2310 | 2310 | 0 |
| 322 | 20231017 | 133100 | 712743255 | 2310 | 2310 | 2310 | 2310 | 150 |
| 323 | 20231017 | 133000 | 712396755 | 2310 | 2310 | 2310 | 2310 | 146 |
| 324 | 20231017 | 132900 | 712059495 | 2310 | 2315 | 2315 | 2310 | 1238 |
| 325 | 20231017 | 132800 | 709197560 | 2315 | 2315 | 2315 | 2315 | 0 |
| 326 | 20231017 | 132700 | 709197560 | 2315 | 2315 | 2315 | 2315 | 0 |
| 327 | 20231017 | 132600 | 709197560 | 2315 | 2315 | 2315 | 2315 | 2 |
| 328 | 20231017 | 132500 | 709192930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 329 | 20231017 | 132400 | 709192930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 330 | 20231017 | 132300 | 709192930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 331 | 20231017 | 132200 | 709192930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 332 | 20231017 | 132100 | 709192930 | 2320 | 2320 | 2320 | 2320 | 1 |
| 333 | 20231017 | 132000 | 709190610 | 2320 | 2320 | 2320 | 2320 | 300 |
| 334 | 20231017 | 131900 | 708494610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 335 | 20231017 | 131800 | 708494610 | 2310 | 2310 | 2310 | 2310 | 300 |
| 336 | 20231017 | 131700 | 707801610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 337 | 20231017 | 131600 | 707801610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 338 | 20231017 | 131500 | 707801610 | 2310 | 2310 | 2310 | 2310 | 0 |
| 339 | 20231017 | 131400 | 707801610 | 2310 | 2315 | 2315 | 2310 | 7766 |
| 340 | 20231017 | 131300 | 689832150 | 2320 | 2320 | 2320 | 2320 | 0 |
| 341 | 20231017 | 131200 | 689832150 | 2320 | 2320 | 2320 | 2320 | 190 |
| 342 | 20231017 | 131100 | 689391350 | 2325 | 2325 | 2325 | 2325 | 10 |
| 343 | 20231017 | 131000 | 689368100 | 2325 | 2320 | 2325 | 2320 | 21 |
| 344 | 20231017 | 130900 | 689319375 | 2315 | 2315 | 2315 | 2315 | 1520 |
| 345 | 20231017 | 130800 | 685800575 | 2315 | 2325 | 2325 | 2315 | 2432 |
| 346 | 20231017 | 130700 | 680165790 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 347 | 20231017 | 130600 | 677840790 | 2325 | 2325 | 2325 | 2325 | 0 |
| 348 | 20231017 | 130500 | 677840790 | 2325 | 2325 | 2325 | 2325 | 1 |
| 349 | 20231017 | 130400 | 677838465 | 2330 | 2330 | 2330 | 2330 | 119 |
| 350 | 20231017 | 130300 | 677561195 | 2330 | 2330 | 2330 | 2330 | 1 |
| 351 | 20231017 | 130200 | 677558865 | 2325 | 2325 | 2325 | 2325 | 978 |
| 352 | 20231017 | 130100 | 675285015 | 2325 | 2325 | 2325 | 2325 | 14 |
| 353 | 20231017 | 130000 | 675252465 | 2335 | 2335 | 2335 | 2335 | 0 |
| 354 | 20231017 | 125900 | 675252465 | 2335 | 2330 | 2335 | 2330 | 306 |
| 355 | 20231017 | 125800 | 674539465 | 2330 | 2330 | 2335 | 2330 | 3146 |
| 356 | 20231017 | 125700 | 667195985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 357 | 20231017 | 125600 | 667195985 | 2335 | 2335 | 2335 | 2325 | 9420 |
| 358 | 20231017 | 125500 | 645293705 | 2335 | 2335 | 2335 | 2335 | 0 |
| 359 | 20231017 | 125400 | 645293705 | 2335 | 2325 | 2335 | 2325 | 10176 |
| 360 | 20231017 | 125300 | 621601720 | 2325 | 2325 | 2325 | 2325 | 0 |
| 361 | 20231017 | 125200 | 621601720 | 2325 | 2325 | 2325 | 2325 | 0 |
| 362 | 20231017 | 125100 | 621601720 | 2325 | 2320 | 2325 | 2320 | 1256 |
| 363 | 20231017 | 125000 | 618681645 | 2320 | 2320 | 2320 | 2320 | 4 |
| 364 | 20231017 | 124900 | 618672365 | 2320 | 2320 | 2320 | 2320 | 1000 |
| 365 | 20231017 | 124800 | 616352365 | 2320 | 2320 | 2320 | 2320 | 1005 |
| 366 | 20231017 | 124700 | 614020765 | 2310 | 2310 | 2310 | 2310 | 5564 |
| 367 | 20231017 | 124600 | 601167925 | 2315 | 2305 | 2315 | 2305 | 402 |
| 368 | 20231017 | 124500 | 600237315 | 2305 | 2305 | 2305 | 2305 | 1 |
| 369 | 20231017 | 124400 | 600235010 | 2310 | 2310 | 2310 | 2310 | 1 |
| 370 | 20231017 | 124300 | 600232700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 371 | 20231017 | 124200 | 600232700 | 2305 | 2310 | 2310 | 2305 | 5376 |
| 372 | 20231017 | 124100 | 587839420 | 2310 | 2315 | 2315 | 2310 | 2479 |
| 373 | 20231017 | 124000 | 582112430 | 2315 | 2315 | 2315 | 2315 | 1100 |
| 374 | 20231017 | 123900 | 579565930 | 2315 | 2315 | 2315 | 2315 | 800 |
| 375 | 20231017 | 123800 | 577713930 | 2315 | 2315 | 2315 | 2315 | 0 |
| 376 | 20231017 | 123700 | 577713930 | 2315 | 2315 | 2315 | 2315 | 75 |
| 377 | 20231017 | 123600 | 577540305 | 2315 | 2315 | 2315 | 2315 | 1 |
| 378 | 20231017 | 123500 | 577537990 | 2315 | 2315 | 2315 | 2315 | 700 |
| 379 | 20231017 | 123400 | 575917490 | 2315 | 2315 | 2315 | 2315 | 0 |
| 380 | 20231017 | 123300 | 575917490 | 2315 | 2315 | 2315 | 2315 | 200 |
| 381 | 20231017 | 123200 | 575454490 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20231017 | 123100 | 575454490 | 2320 | 2320 | 2320 | 2320 | 37 |
| 383 | 20231017 | 123000 | 575368650 | 2320 | 2320 | 2320 | 2320 | 1108 |
| 384 | 20231017 | 122900 | 572798090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 385 | 20231017 | 122800 | 572798090 | 2320 | 2315 | 2320 | 2315 | 103 |
| 386 | 20231017 | 122700 | 572559145 | 2315 | 2315 | 2315 | 2315 | 0 |
| 387 | 20231017 | 122600 | 572559145 | 2315 | 2315 | 2315 | 2315 | 74 |
| 388 | 20231017 | 122500 | 572387835 | 2310 | 2320 | 2320 | 2310 | 9802 |
| 389 | 20231017 | 122400 | 549708860 | 2320 | 2320 | 2320 | 2320 | 0 |
| 390 | 20231017 | 122300 | 549708860 | 2320 | 2320 | 2320 | 2320 | 179 |
| 391 | 20231017 | 122200 | 549293580 | 2315 | 2320 | 2320 | 2315 | 904 |
| 392 | 20231017 | 122100 | 547199905 | 2320 | 2320 | 2320 | 2320 | 0 |
| 393 | 20231017 | 122000 | 547199905 | 2320 | 2320 | 2320 | 2320 | 1209 |
| 394 | 20231017 | 121900 | 544395025 | 2320 | 2320 | 2320 | 2320 | 377 |
| 395 | 20231017 | 121800 | 543520385 | 2320 | 2320 | 2320 | 2320 | 211 |
| 396 | 20231017 | 121700 | 543030865 | 2320 | 2320 | 2320 | 2320 | 0 |
| 397 | 20231017 | 121600 | 543030865 | 2320 | 2320 | 2320 | 2320 | 40 |
| 398 | 20231017 | 121500 | 542938065 | 2325 | 2325 | 2325 | 2325 | 118 |
| 399 | 20231017 | 121400 | 542663715 | 2325 | 2325 | 2325 | 2325 | 870 |
| 400 | 20231017 | 121300 | 540640965 | 2325 | 2325 | 2325 | 2325 | 1682 |
| 401 | 20231017 | 121200 | 536730315 | 2330 | 2325 | 2330 | 2325 | 30 |
| 402 | 20231017 | 121100 | 536660515 | 2325 | 2330 | 2330 | 2325 | 2073 |
| 403 | 20231017 | 121000 | 531830430 | 2330 | 2330 | 2330 | 2330 | 3399 |
| 404 | 20231017 | 120900 | 523910760 | 2330 | 2330 | 2330 | 2330 | 0 |
| 405 | 20231017 | 120800 | 523910760 | 2330 | 2335 | 2335 | 2330 | 1869 |
| 406 | 20231017 | 120700 | 519552990 | 2340 | 2335 | 2340 | 2330 | 2219 |
| 407 | 20231017 | 120600 | 514376840 | 2335 | 2335 | 2335 | 2335 | 10 |
| 408 | 20231017 | 120500 | 514353490 | 2335 | 2335 | 2335 | 2335 | 300 |
| 409 | 20231017 | 120400 | 513652990 | 2335 | 2335 | 2335 | 2330 | 5004 |
| 410 | 20231017 | 120300 | 501979920 | 2335 | 2335 | 2335 | 2335 | 700 |
| 411 | 20231017 | 120200 | 500345420 | 2335 | 2335 | 2335 | 2335 | 1066 |
| 412 | 20231017 | 120100 | 497856310 | 2335 | 2335 | 2335 | 2335 | 112 |
| 413 | 20231017 | 120000 | 497594790 | 2325 | 2325 | 2325 | 2325 | 1863 |
| 414 | 20231017 | 115900 | 493263315 | 2325 | 2325 | 2325 | 2325 | 341 |
| 415 | 20231017 | 115800 | 492470490 | 2330 | 2330 | 2340 | 2330 | 12700 |
| 416 | 20231017 | 115700 | 462854490 | 2330 | 2335 | 2340 | 2330 | 6054 |
| 417 | 20231017 | 115600 | 448730245 | 2340 | 2340 | 2345 | 2340 | 5392 |
| 418 | 20231017 | 115500 | 436102900 | 2340 | 2325 | 2340 | 2325 | 8204 |
| 419 | 20231017 | 115400 | 416957250 | 2325 | 2325 | 2325 | 2325 | 231 |
| 420 | 20231017 | 115300 | 416420175 | 2325 | 2320 | 2325 | 2320 | 5635 |
| 421 | 20231017 | 115200 | 403321475 | 2320 | 2320 | 2325 | 2320 | 8142 |
| 422 | 20231017 | 115100 | 384427015 | 2320 | 2320 | 2320 | 2320 | 500 |
| 423 | 20231017 | 115000 | 383267015 | 2320 | 2320 | 2320 | 2320 | 1 |
| 424 | 20231017 | 114900 | 383264695 | 2315 | 2310 | 2315 | 2310 | 5102 |
| 425 | 20231017 | 114800 | 371456555 | 2310 | 2310 | 2310 | 2310 | 414 |
| 426 | 20231017 | 114700 | 370500215 | 2310 | 2310 | 2310 | 2310 | 0 |
| 427 | 20231017 | 114600 | 370500215 | 2310 | 2305 | 2310 | 2305 | 32 |
| 428 | 20231017 | 114500 | 370426375 | 2305 | 2305 | 2305 | 2305 | 0 |
| 429 | 20231017 | 114400 | 370426375 | 2305 | 2305 | 2305 | 2305 | 900 |
| 430 | 20231017 | 114300 | 368351875 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20231017 | 114200 | 368351875 | 2305 | 2305 | 2305 | 2305 | 0 |
| 432 | 20231017 | 114100 | 368351875 | 2305 | 2305 | 2305 | 2305 | 1000 |
| 433 | 20231017 | 114000 | 366046875 | 2305 | 2305 | 2305 | 2305 | 50 |
| 434 | 20231017 | 113900 | 365931625 | 2305 | 2305 | 2305 | 2305 | 967 |
| 435 | 20231017 | 113800 | 363702690 | 2315 | 2310 | 2315 | 2310 | 342 |
| 436 | 20231017 | 113700 | 362911265 | 2300 | 2305 | 2305 | 2300 | 1037 |
| 437 | 20231017 | 113600 | 360523640 | 2315 | 2315 | 2315 | 2315 | 233 |
| 438 | 20231017 | 113500 | 359984245 | 2315 | 2315 | 2315 | 2315 | 1 |
| 439 | 20231017 | 113400 | 359981930 | 2315 | 2310 | 2315 | 2310 | 3169 |
| 440 | 20231017 | 113300 | 352651735 | 2300 | 2310 | 2310 | 2300 | 77 |
| 441 | 20231017 | 113200 | 352474135 | 2310 | 2310 | 2315 | 2310 | 418 |
| 442 | 20231017 | 113100 | 351508550 | 2315 | 2305 | 2315 | 2305 | 8643 |
| 443 | 20231017 | 113000 | 331555445 | 2300 | 2300 | 2300 | 2300 | 4 |
| 444 | 20231017 | 112900 | 331546245 | 2300 | 2305 | 2305 | 2300 | 311 |
| 445 | 20231017 | 112800 | 330829440 | 2300 | 2300 | 2300 | 2300 | 0 |
| 446 | 20231017 | 112700 | 330829440 | 2300 | 2295 | 2300 | 2295 | 10428 |
| 447 | 20231017 | 112600 | 306846435 | 2295 | 2295 | 2295 | 2295 | 300 |
| 448 | 20231017 | 112500 | 306157935 | 2295 | 2295 | 2295 | 2295 | 0 |
| 449 | 20231017 | 112400 | 306157935 | 2295 | 2295 | 2295 | 2295 | 0 |
| 450 | 20231017 | 112300 | 306157935 | 2295 | 2295 | 2295 | 2295 | 43 |
| 451 | 20231017 | 112200 | 306059250 | 2295 | 2295 | 2295 | 2295 | 1 |
| 452 | 20231017 | 112100 | 306056955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 453 | 20231017 | 112000 | 306056955 | 2295 | 2295 | 2295 | 2295 | 0 |
| 454 | 20231017 | 111900 | 306056955 | 2295 | 2295 | 2295 | 2295 | 1 |
| 455 | 20231017 | 111800 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 456 | 20231017 | 111700 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 457 | 20231017 | 111600 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 458 | 20231017 | 111500 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 459 | 20231017 | 111400 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 460 | 20231017 | 111300 | 306054660 | 2295 | 2295 | 2295 | 2295 | 0 |
| 461 | 20231017 | 111200 | 306054660 | 2295 | 2295 | 2295 | 2295 | 7 |
| 462 | 20231017 | 111100 | 306038595 | 2295 | 2295 | 2295 | 2295 | 101 |
| 463 | 20231017 | 111000 | 305806800 | 2295 | 2295 | 2295 | 2295 | 2 |
| 464 | 20231017 | 110900 | 305802210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 465 | 20231017 | 110800 | 305802210 | 2295 | 2295 | 2295 | 2295 | 0 |
| 466 | 20231017 | 110700 | 305802210 | 2295 | 2295 | 2295 | 2295 | 51 |
| 467 | 20231017 | 110600 | 305685165 | 2295 | 2295 | 2295 | 2295 | 50 |
| 468 | 20231017 | 110500 | 305570415 | 2295 | 2295 | 2295 | 2295 | 0 |
| 469 | 20231017 | 110400 | 305570415 | 2295 | 2295 | 2295 | 2295 | 9 |
| 470 | 20231017 | 110300 | 305549760 | 2295 | 2295 | 2295 | 2295 | 1 |
| 471 | 20231017 | 110200 | 305547465 | 2300 | 2300 | 2300 | 2300 | 1 |
| 472 | 20231017 | 110100 | 305545165 | 2295 | 2295 | 2295 | 2295 | 0 |
| 473 | 20231017 | 110000 | 305545165 | 2295 | 2295 | 2295 | 2295 | 2500 |
| 474 | 20231017 | 105900 | 299807665 | 2305 | 2305 | 2305 | 2305 | 0 |
| 475 | 20231017 | 105800 | 299807665 | 2305 | 2305 | 2305 | 2305 | 10 |
| 476 | 20231017 | 105700 | 299784615 | 2300 | 2300 | 2300 | 2300 | 2161 |
| 477 | 20231017 | 105600 | 294814315 | 2295 | 2295 | 2295 | 2295 | 836 |
| 478 | 20231017 | 105500 | 292895695 | 2285 | 2290 | 2290 | 2280 | 5019 |
| 479 | 20231017 | 105400 | 281438840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 480 | 20231017 | 105300 | 281438840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 481 | 20231017 | 105200 | 281438840 | 2290 | 2290 | 2290 | 2290 | 0 |
| 482 | 20231017 | 105100 | 281438840 | 2290 | 2290 | 2290 | 2290 | 2222 |
| 483 | 20231017 | 105000 | 276350460 | 2290 | 2295 | 2295 | 2290 | 5386 |
| 484 | 20231017 | 104900 | 263991125 | 2300 | 2300 | 2300 | 2300 | 0 |
| 485 | 20231017 | 104800 | 263991125 | 2300 | 2300 | 2300 | 2300 | 530 |
| 486 | 20231017 | 104700 | 262772125 | 2300 | 2300 | 2300 | 2300 | 500 |
| 487 | 20231017 | 104600 | 261622125 | 2300 | 2300 | 2300 | 2300 | 499 |
| 488 | 20231017 | 104500 | 260474425 | 2300 | 2300 | 2300 | 2300 | 888 |
| 489 | 20231017 | 104400 | 258432025 | 2300 | 2300 | 2300 | 2300 | 1303 |
| 490 | 20231017 | 104300 | 255435125 | 2305 | 2305 | 2305 | 2300 | 490 |
| 491 | 20231017 | 104200 | 254307175 | 2305 | 2300 | 2305 | 2300 | 2432 |
| 492 | 20231017 | 104100 | 248712625 | 2300 | 2300 | 2300 | 2300 | 927 |
| 493 | 20231017 | 104000 | 246580525 | 2300 | 2300 | 2300 | 2300 | 1003 |
| 494 | 20231017 | 103900 | 244273625 | 2300 | 2300 | 2300 | 2300 | 0 |
| 495 | 20231017 | 103800 | 244273625 | 2300 | 2305 | 2305 | 2300 | 764 |
| 496 | 20231017 | 103700 | 242513605 | 2305 | 2305 | 2305 | 2300 | 1550 |
| 497 | 20231017 | 103600 | 238940925 | 2300 | 2300 | 2300 | 2300 | 637 |
| 498 | 20231017 | 103500 | 237475825 | 2295 | 2300 | 2300 | 2295 | 523 |
| 499 | 20231017 | 103400 | 236272930 | 2300 | 2305 | 2305 | 2300 | 1566 |
| 500 | 20231017 | 103300 | 232664740 | 2300 | 2300 | 2300 | 2300 | 4444 |
| 501 | 20231017 | 103200 | 222443540 | 2295 | 2295 | 2295 | 2295 | 1186 |
| 502 | 20231017 | 103100 | 219721670 | 2295 | 2295 | 2295 | 2295 | 0 |
| 503 | 20231017 | 103000 | 219721670 | 2295 | 2295 | 2295 | 2295 | 1695 |
| 504 | 20231017 | 102900 | 215831645 | 2295 | 2295 | 2295 | 2295 | 103 |
| 505 | 20231017 | 102800 | 215595260 | 2295 | 2295 | 2295 | 2295 | 870 |
| 506 | 20231017 | 102700 | 213598610 | 2295 | 2295 | 2295 | 2295 | 1247 |
| 507 | 20231017 | 102600 | 210736745 | 2295 | 2295 | 2295 | 2290 | 176 |
| 508 | 20231017 | 102500 | 210332925 | 2295 | 2290 | 2295 | 2290 | 698 |
| 509 | 20231017 | 102400 | 208731020 | 2285 | 2285 | 2285 | 2285 | 1 |
| 510 | 20231017 | 102300 | 208728735 | 2285 | 2285 | 2285 | 2285 | 316 |
| 511 | 20231017 | 102200 | 208006675 | 2295 | 2295 | 2295 | 2295 | 756 |
| 512 | 20231017 | 102100 | 206271655 | 2290 | 2295 | 2295 | 2290 | 1879 |
| 513 | 20231017 | 102000 | 201959355 | 2295 | 2295 | 2295 | 2295 | 4282 |
| 514 | 20231017 | 101900 | 192132165 | 2290 | 2290 | 2290 | 2290 | 755 |
| 515 | 20231017 | 101800 | 190403215 | 2290 | 2290 | 2290 | 2290 | 11 |
| 516 | 20231017 | 101700 | 190378025 | 2295 | 2295 | 2295 | 2295 | 0 |
| 517 | 20231017 | 101600 | 190378025 | 2295 | 2290 | 2295 | 2290 | 6003 |
| 518 | 20231017 | 101500 | 176612820 | 2290 | 2290 | 2290 | 2290 | 421 |
| 519 | 20231017 | 101400 | 175648730 | 2290 | 2290 | 2290 | 2290 | 0 |
| 520 | 20231017 | 101300 | 175648730 | 2290 | 2290 | 2290 | 2290 | 0 |
| 521 | 20231017 | 101200 | 175648730 | 2290 | 2290 | 2295 | 2290 | 4419 |
| 522 | 20231017 | 101100 | 165529205 | 2290 | 2280 | 2290 | 2280 | 14422 |
| 523 | 20231017 | 101000 | 132574560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 524 | 20231017 | 100900 | 132574560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 525 | 20231017 | 100800 | 132574560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 526 | 20231017 | 100700 | 132574560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 527 | 20231017 | 100600 | 132574560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 528 | 20231017 | 100500 | 132574560 | 2275 | 2275 | 2275 | 2275 | 450 |
| 529 | 20231017 | 100400 | 131550810 | 2275 | 2275 | 2275 | 2275 | 1 |
| 530 | 20231017 | 100300 | 131548535 | 2275 | 2275 | 2275 | 2275 | 100 |
| 531 | 20231017 | 100200 | 131321035 | 2275 | 2275 | 2275 | 2275 | 949 |
| 532 | 20231017 | 100100 | 129162060 | 2275 | 2275 | 2275 | 2275 | 773 |
| 533 | 20231017 | 100000 | 127403485 | 2275 | 2275 | 2275 | 2275 | 0 |
| 534 | 20231017 | 095900 | 127403485 | 2275 | 2275 | 2275 | 2275 | 1 |
| 535 | 20231017 | 095800 | 127401210 | 2270 | 2270 | 2270 | 2270 | 543 |
| 536 | 20231017 | 095700 | 126168600 | 2275 | 2275 | 2275 | 2275 | 0 |
| 537 | 20231017 | 095600 | 126168600 | 2275 | 2275 | 2275 | 2275 | 3 |
| 538 | 20231017 | 095500 | 126161775 | 2275 | 2275 | 2275 | 2275 | 0 |
| 539 | 20231017 | 095400 | 126161775 | 2275 | 2265 | 2275 | 2265 | 1018 |
| 540 | 20231017 | 095300 | 123846915 | 2265 | 2265 | 2265 | 2265 | 1489 |
| 541 | 20231017 | 095200 | 120474330 | 2265 | 2270 | 2270 | 2265 | 5551 |
| 542 | 20231017 | 095100 | 107891985 | 2275 | 2275 | 2275 | 2275 | 0 |
| 543 | 20231017 | 095000 | 107891985 | 2275 | 2275 | 2275 | 2275 | 0 |
| 544 | 20231017 | 094900 | 107891985 | 2275 | 2275 | 2275 | 2270 | 1004 |
| 545 | 20231017 | 094800 | 105607890 | 2275 | 2275 | 2275 | 2275 | 18 |
| 546 | 20231017 | 094700 | 105566940 | 2275 | 2275 | 2275 | 2275 | 0 |
| 547 | 20231017 | 094600 | 105566940 | 2275 | 2275 | 2275 | 2270 | 2702 |
| 548 | 20231017 | 094500 | 99432395 | 2275 | 2275 | 2275 | 2275 | 30 |
| 549 | 20231017 | 094400 | 99364145 | 2275 | 2280 | 2280 | 2275 | 996 |
| 550 | 20231017 | 094300 | 97097750 | 2275 | 2275 | 2275 | 2275 | 49 |
| 551 | 20231017 | 094200 | 96986275 | 2280 | 2280 | 2280 | 2280 | 0 |
| 552 | 20231017 | 094100 | 96986275 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 553 | 20231017 | 094000 | 94706275 | 2275 | 2275 | 2275 | 2275 | 15 |
| 554 | 20231017 | 093900 | 94672150 | 2270 | 2270 | 2275 | 2270 | 53 |
| 555 | 20231017 | 093800 | 94551815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 556 | 20231017 | 093700 | 94551815 | 2275 | 2280 | 2280 | 2275 | 3427 |
| 557 | 20231017 | 093600 | 86755385 | 2280 | 2280 | 2280 | 2280 | 503 |
| 558 | 20231017 | 093500 | 85608545 | 2285 | 2280 | 2285 | 2280 | 520 |
| 559 | 20231017 | 093400 | 84422940 | 2280 | 2275 | 2280 | 2275 | 1077 |
| 560 | 20231017 | 093300 | 81967760 | 2275 | 2280 | 2280 | 2275 | 633 |
| 561 | 20231017 | 093200 | 80524570 | 2280 | 2285 | 2285 | 2280 | 2101 |
| 562 | 20231017 | 093100 | 75733785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 563 | 20231017 | 093000 | 75733785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 564 | 20231017 | 092900 | 75733785 | 2275 | 2275 | 2275 | 2275 | 0 |
| 565 | 20231017 | 092800 | 75733785 | 2275 | 2280 | 2280 | 2275 | 3716 |
| 566 | 20231017 | 092700 | 67263805 | 2280 | 2280 | 2280 | 2280 | 1026 |
| 567 | 20231017 | 092600 | 64924525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 568 | 20231017 | 092500 | 64924525 | 2290 | 2290 | 2290 | 2290 | 700 |
| 569 | 20231017 | 092400 | 63321525 | 2290 | 2290 | 2290 | 2290 | 1003 |
| 570 | 20231017 | 092300 | 61024655 | 2290 | 2280 | 2290 | 2280 | 76 |
| 571 | 20231017 | 092200 | 60851115 | 2280 | 2280 | 2280 | 2280 | 190 |
| 572 | 20231017 | 092100 | 60417915 | 2280 | 2285 | 2285 | 2280 | 906 |
| 573 | 20231017 | 092000 | 58350730 | 2290 | 2290 | 2290 | 2290 | 115 |
| 574 | 20231017 | 091900 | 58087380 | 2290 | 2290 | 2290 | 2290 | 1 |
| 575 | 20231017 | 091800 | 58085090 | 2285 | 2285 | 2285 | 2285 | 470 |
| 576 | 20231017 | 091700 | 57011140 | 2285 | 2290 | 2290 | 2285 | 1972 |
| 577 | 20231017 | 091600 | 52503870 | 2290 | 2290 | 2290 | 2290 | 701 |
| 578 | 20231017 | 091500 | 50898580 | 2290 | 2285 | 2295 | 2285 | 3572 |
| 579 | 20231017 | 091400 | 42718745 | 2285 | 2280 | 2290 | 2280 | 3834 |
| 580 | 20231017 | 091300 | 33967050 | 2275 | 2275 | 2275 | 2275 | 1037 |
| 581 | 20231017 | 091200 | 31607875 | 2275 | 2275 | 2275 | 2275 | 0 |
| 582 | 20231017 | 091100 | 31607875 | 2275 | 2275 | 2275 | 2275 | 1 |
| 583 | 20231017 | 091000 | 31605600 | 2275 | 2270 | 2275 | 2270 | 3706 |
| 584 | 20231017 | 090900 | 23188120 | 2270 | 2270 | 2275 | 2270 | 1036 |
| 585 | 20231017 | 090800 | 20836220 | 2270 | 2265 | 2270 | 2265 | 950 |
| 586 | 20231017 | 090700 | 18684465 | 2270 | 2265 | 2270 | 2265 | 352 |
| 587 | 20231017 | 090600 | 17886935 | 2265 | 2270 | 2270 | 2265 | 939 |
| 588 | 20231017 | 090500 | 15756055 | 2270 | 2270 | 2270 | 2270 | 30 |
| 589 | 20231017 | 090400 | 15687955 | 2270 | 2270 | 2270 | 2270 | 366 |
| 590 | 20231017 | 090300 | 14857135 | 2290 | 2290 | 2290 | 2290 | 308 |
| 591 | 20231017 | 090200 | 14151815 | 2290 | 2290 | 2290 | 2290 | 200 |
| 592 | 20231017 | 090100 | 13693815 | 2290 | 2295 | 2295 | 2290 | 110 |
| 593 | 20231017 | 090000 | 13441865 | 2295 | 2255 | 2295 | 2255 | 5960 |