30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 191700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 3 | 20231017 | 191600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20231017 | 191500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20231017 | 191400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20231017 | 191300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20231017 | 191200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20231017 | 191100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20231017 | 191000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20231017 | 190900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20231017 | 190800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20231017 | 190700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20231017 | 190600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20231017 | 190500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20231017 | 190400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20231017 | 190300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20231017 | 190200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20231017 | 190100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20231017 | 190000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20231017 | 185900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20231017 | 185800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20231017 | 185700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20231017 | 185600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20231017 | 185500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20231017 | 185400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20231017 | 185300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20231017 | 185200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20231017 | 185100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20231017 | 185000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20231017 | 184900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20231017 | 184800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20231017 | 184700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 33 | 20231017 | 184600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20231017 | 184500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20231017 | 184400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20231017 | 184300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20231017 | 184200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20231017 | 184100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20231017 | 184000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20231017 | 183900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20231017 | 183800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20231017 | 183700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20231017 | 183600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20231017 | 183500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20231017 | 183400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20231017 | 183300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20231017 | 183200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20231017 | 183100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20231017 | 183000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20231017 | 182900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20231017 | 182800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20231017 | 182700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20231017 | 182600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20231017 | 182500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20231017 | 182400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20231017 | 182300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20231017 | 182200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20231017 | 182100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20231017 | 182000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20231017 | 181900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20231017 | 181800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20231017 | 181700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 63 | 20231017 | 181600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20231017 | 181500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20231017 | 181400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20231017 | 181300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20231017 | 181200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20231017 | 181100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20231017 | 181000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20231017 | 180900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20231017 | 180800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20231017 | 180700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20231017 | 180600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20231017 | 180500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20231017 | 180400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20231017 | 180300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20231017 | 180200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20231017 | 180100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20231017 | 180000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20231017 | 175900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20231017 | 175800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20231017 | 175700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20231017 | 175600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20231017 | 175500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20231017 | 175400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20231017 | 175300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20231017 | 175200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20231017 | 175100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20231017 | 175000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20231017 | 174900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20231017 | 174800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20231017 | 174700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 93 | 20231017 | 174600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20231017 | 174500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20231017 | 174400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20231017 | 174300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20231017 | 174200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20231017 | 174100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20231017 | 174000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20231017 | 173900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20231017 | 173800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20231017 | 173700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20231017 | 173600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20231017 | 173500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20231017 | 173400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20231017 | 173300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20231017 | 173200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20231017 | 173100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20231017 | 173000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20231017 | 172900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20231017 | 172800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20231017 | 172700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20231017 | 172600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20231017 | 172500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20231017 | 172400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20231017 | 172300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20231017 | 172200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20231017 | 172100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20231017 | 172000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20231017 | 171900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20231017 | 171800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20231017 | 171700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 123 | 20231017 | 171600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20231017 | 171500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20231017 | 171400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20231017 | 171300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20231017 | 171200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20231017 | 171100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20231017 | 171000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20231017 | 170900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20231017 | 170800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20231017 | 170700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20231017 | 170600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20231017 | 170500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20231017 | 170400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20231017 | 170300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20231017 | 170200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20231017 | 170100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20231017 | 170000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20231017 | 165900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20231017 | 165800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20231017 | 165700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20231017 | 165600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20231017 | 165500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20231017 | 165400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20231017 | 165300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20231017 | 165200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20231017 | 165100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20231017 | 165000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20231017 | 164900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20231017 | 164800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20231017 | 164700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 153 | 20231017 | 164600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20231017 | 164500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20231017 | 164400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20231017 | 164300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20231017 | 164200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20231017 | 164100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20231017 | 164000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20231017 | 163900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20231017 | 163800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20231017 | 163700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20231017 | 163600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20231017 | 163500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20231017 | 163400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20231017 | 163300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20231017 | 163200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20231017 | 163100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20231017 | 163000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20231017 | 162900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20231017 | 162800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20231017 | 162700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20231017 | 162600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20231017 | 162500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20231017 | 162400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20231017 | 162300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20231017 | 162200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20231017 | 162100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20231017 | 162000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20231017 | 161900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20231017 | 161800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20231017 | 161700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 183 | 20231017 | 161600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20231017 | 161500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20231017 | 161400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20231017 | 161300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20231017 | 161200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20231017 | 161100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20231017 | 161000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20231017 | 160900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20231017 | 160800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20231017 | 160700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20231017 | 160600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20231017 | 160500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20231017 | 160400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20231017 | 160300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20231017 | 160200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20231017 | 160100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20231017 | 160000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20231017 | 155900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20231017 | 155800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20231017 | 155700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20231017 | 155600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20231017 | 155500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20231017 | 155400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20231017 | 155300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20231017 | 155200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20231017 | 155100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20231017 | 155000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20231017 | 154900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20231017 | 154800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20231017 | 154700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 213 | 20231017 | 154600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20231017 | 154500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20231017 | 154400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20231017 | 154300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20231017 | 154200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20231017 | 154100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20231017 | 154000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20231017 | 153900 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20231017 | 153800 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20231017 | 153700 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20231017 | 153600 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20231017 | 153500 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20231017 | 153400 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20231017 | 153300 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20231017 | 153200 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20231017 | 153100 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20231017 | 153000 | 1061828430 | 2900 | 2900 | 2900 | 2900 | 3693 |
| 230 | 20231017 | 152900 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 231 | 20231017 | 152800 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 232 | 20231017 | 152700 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 233 | 20231017 | 152600 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 234 | 20231017 | 152500 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 235 | 20231017 | 152400 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 236 | 20231017 | 152300 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 237 | 20231017 | 152200 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 238 | 20231017 | 152100 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 239 | 20231017 | 152000 | 1051118730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 240 | 20231017 | 151900 | 1051118730 | 2885 | 2890 | 2895 | 2885 | 925 |
| 241 | 20231017 | 151800 | 1048445480 | 2895 | 2890 | 2895 | 2885 | 1488 |
| 242 | 20231017 | 151700 | 1044145290 | 2890 | 2890 | 2890 | 2890 | 120 |
| 243 | 20231017 | 151600 | 1043798490 | 2885 | 2885 | 2885 | 2885 | 195 |
| 244 | 20231017 | 151500 | 1043235915 | 2880 | 2880 | 2880 | 2880 | 0 |
| 245 | 20231017 | 151400 | 1043235915 | 2880 | 2880 | 2880 | 2880 | 156 |
| 246 | 20231017 | 151300 | 1042786635 | 2880 | 2880 | 2880 | 2880 | 385 |
| 247 | 20231017 | 151200 | 1041677835 | 2890 | 2880 | 2890 | 2880 | 206 |
| 248 | 20231017 | 151100 | 1041083575 | 2890 | 2890 | 2890 | 2890 | 15 |
| 249 | 20231017 | 151000 | 1041040225 | 2890 | 2890 | 2890 | 2890 | 300 |
| 250 | 20231017 | 150900 | 1040173225 | 2890 | 2890 | 2890 | 2890 | 268 |
| 251 | 20231017 | 150800 | 1039398705 | 2890 | 2890 | 2890 | 2890 | 546 |
| 252 | 20231017 | 150700 | 1037820765 | 2880 | 2890 | 2890 | 2880 | 504 |
| 253 | 20231017 | 150600 | 1036369205 | 2880 | 2880 | 2885 | 2880 | 51 |
| 254 | 20231017 | 150500 | 1036222320 | 2885 | 2885 | 2885 | 2885 | 1682 |
| 255 | 20231017 | 150400 | 1031369750 | 2885 | 2880 | 2885 | 2880 | 421 |
| 256 | 20231017 | 150300 | 1030155230 | 2895 | 2890 | 2895 | 2890 | 15 |
| 257 | 20231017 | 150200 | 1030111875 | 2885 | 2885 | 2885 | 2885 | 307 |
| 258 | 20231017 | 150100 | 1029226180 | 2880 | 2880 | 2880 | 2880 | 0 |
| 259 | 20231017 | 150000 | 1029226180 | 2880 | 2880 | 2880 | 2880 | 11 |
| 260 | 20231017 | 145900 | 1029194500 | 2880 | 2880 | 2880 | 2880 | 2 |
| 261 | 20231017 | 145800 | 1029188740 | 2880 | 2880 | 2880 | 2880 | 30 |
| 262 | 20231017 | 145700 | 1029102340 | 2875 | 2875 | 2875 | 2875 | 3507 |
| 263 | 20231017 | 145600 | 1019019715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 264 | 20231017 | 145500 | 1019019715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 265 | 20231017 | 145400 | 1019019715 | 2875 | 2875 | 2875 | 2875 | 988 |
| 266 | 20231017 | 145300 | 1016179215 | 2875 | 2870 | 2875 | 2870 | 3516 |
| 267 | 20231017 | 145200 | 1006073215 | 2870 | 2875 | 2875 | 2870 | 7 |
| 268 | 20231017 | 145100 | 1006053095 | 2865 | 2865 | 2865 | 2865 | 0 |
| 269 | 20231017 | 145000 | 1006053095 | 2865 | 2865 | 2865 | 2865 | 0 |
| 270 | 20231017 | 144900 | 1006053095 | 2865 | 2865 | 2865 | 2865 | 95 |
| 271 | 20231017 | 144800 | 1005780920 | 2865 | 2865 | 2865 | 2865 | 1616 |
| 272 | 20231017 | 144700 | 1001151080 | 2870 | 2865 | 2875 | 2865 | 105 |
| 273 | 20231017 | 144600 | 1000849740 | 2865 | 2865 | 2865 | 2865 | 0 |
| 274 | 20231017 | 144500 | 1000849740 | 2865 | 2870 | 2875 | 2865 | 2330 |
| 275 | 20231017 | 144400 | 994173225 | 2870 | 2870 | 2870 | 2870 | 65 |
| 276 | 20231017 | 144300 | 993986675 | 2870 | 2870 | 2870 | 2870 | 65 |
| 277 | 20231017 | 144200 | 993800125 | 2870 | 2870 | 2870 | 2870 | 182 |
| 278 | 20231017 | 144100 | 993277785 | 2870 | 2870 | 2870 | 2870 | 130 |
| 279 | 20231017 | 144000 | 992904685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 280 | 20231017 | 143900 | 992904685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 281 | 20231017 | 143800 | 992904685 | 2870 | 2865 | 2875 | 2865 | 36 |
| 282 | 20231017 | 143700 | 992801530 | 2875 | 2870 | 2875 | 2865 | 1533 |
| 283 | 20231017 | 143600 | 988401830 | 2870 | 2870 | 2870 | 2870 | 0 |
| 284 | 20231017 | 143500 | 988401830 | 2870 | 2870 | 2870 | 2870 | 16 |
| 285 | 20231017 | 143400 | 988355910 | 2875 | 2875 | 2875 | 2875 | 77 |
| 286 | 20231017 | 143300 | 988134535 | 2875 | 2875 | 2875 | 2875 | 20 |
| 287 | 20231017 | 143200 | 988077035 | 2870 | 2890 | 2890 | 2870 | 257 |
| 288 | 20231017 | 143100 | 987334905 | 2890 | 2880 | 2890 | 2870 | 206 |
| 289 | 20231017 | 143000 | 986743480 | 2875 | 2875 | 2875 | 2875 | 0 |
| 290 | 20231017 | 142900 | 986743480 | 2875 | 2880 | 2880 | 2875 | 283 |
| 291 | 20231017 | 142800 | 985928490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 292 | 20231017 | 142700 | 985928490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 293 | 20231017 | 142600 | 985928490 | 2875 | 2875 | 2875 | 2875 | 0 |
| 294 | 20231017 | 142500 | 985928490 | 2875 | 2870 | 2875 | 2870 | 406 |
| 295 | 20231017 | 142400 | 984762095 | 2875 | 2875 | 2875 | 2875 | 177 |
| 296 | 20231017 | 142300 | 984253220 | 2880 | 2880 | 2880 | 2880 | 1 |
| 297 | 20231017 | 142200 | 984250340 | 2875 | 2875 | 2875 | 2875 | 816 |
| 298 | 20231017 | 142100 | 981904340 | 2875 | 2880 | 2880 | 2875 | 101 |
| 299 | 20231017 | 142000 | 981613480 | 2880 | 2880 | 2880 | 2880 | 0 |
| 300 | 20231017 | 141900 | 981613480 | 2880 | 2880 | 2880 | 2880 | 2 |
| 301 | 20231017 | 141800 | 981607720 | 2890 | 2890 | 2890 | 2890 | 47 |
| 302 | 20231017 | 141700 | 981471890 | 2890 | 2890 | 2890 | 2890 | 1 |
| 303 | 20231017 | 141600 | 981469000 | 2875 | 2875 | 2875 | 2875 | 63 |
| 304 | 20231017 | 141500 | 981287875 | 2895 | 2870 | 2895 | 2865 | 3349 |
| 305 | 20231017 | 141400 | 971663145 | 2885 | 2875 | 2885 | 2870 | 3853 |
| 306 | 20231017 | 141300 | 960580135 | 2870 | 2870 | 2870 | 2870 | 0 |
| 307 | 20231017 | 141200 | 960580135 | 2870 | 2870 | 2870 | 2870 | 100 |
| 308 | 20231017 | 141100 | 960293135 | 2870 | 2870 | 2870 | 2870 | 100 |
| 309 | 20231017 | 141000 | 960006135 | 2875 | 2880 | 2880 | 2875 | 2080 |
| 310 | 20231017 | 140900 | 954025885 | 2880 | 2880 | 2880 | 2880 | 1 |
| 311 | 20231017 | 140800 | 954023005 | 2880 | 2875 | 2880 | 2875 | 34 |
| 312 | 20231017 | 140700 | 953925250 | 2875 | 2880 | 2880 | 2875 | 3041 |
| 313 | 20231017 | 140600 | 945182170 | 2880 | 2880 | 2880 | 2875 | 1692 |
| 314 | 20231017 | 140500 | 940309710 | 2885 | 2880 | 2885 | 2880 | 930 |
| 315 | 20231017 | 140400 | 937631295 | 2880 | 2880 | 2880 | 2880 | 1 |
| 316 | 20231017 | 140300 | 937628415 | 2880 | 2880 | 2880 | 2880 | 101 |
| 317 | 20231017 | 140200 | 937337535 | 2880 | 2880 | 2880 | 2880 | 1079 |
| 318 | 20231017 | 140100 | 934230015 | 2880 | 2880 | 2880 | 2880 | 1368 |
| 319 | 20231017 | 140000 | 930290175 | 2880 | 2880 | 2880 | 2880 | 551 |
| 320 | 20231017 | 135900 | 928703295 | 2880 | 2880 | 2880 | 2880 | 86 |
| 321 | 20231017 | 135800 | 928455615 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 322 | 20231017 | 135700 | 925575615 | 2890 | 2890 | 2890 | 2890 | 0 |
| 323 | 20231017 | 135600 | 925575615 | 2890 | 2885 | 2890 | 2885 | 172 |
| 324 | 20231017 | 135500 | 925079345 | 2885 | 2885 | 2890 | 2885 | 2516 |
| 325 | 20231017 | 135400 | 917820680 | 2885 | 2885 | 2885 | 2885 | 1126 |
| 326 | 20231017 | 135300 | 914572170 | 2885 | 2885 | 2885 | 2885 | 0 |
| 327 | 20231017 | 135200 | 914572170 | 2885 | 2885 | 2890 | 2885 | 478 |
| 328 | 20231017 | 135100 | 913192630 | 2895 | 2885 | 2895 | 2885 | 374 |
| 329 | 20231017 | 135000 | 912111640 | 2890 | 2890 | 2890 | 2890 | 22 |
| 330 | 20231017 | 134900 | 912048060 | 2890 | 2890 | 2890 | 2890 | 1 |
| 331 | 20231017 | 134800 | 912045170 | 2885 | 2890 | 2890 | 2885 | 500 |
| 332 | 20231017 | 134700 | 910602665 | 2885 | 2885 | 2885 | 2885 | 0 |
| 333 | 20231017 | 134600 | 910602665 | 2885 | 2890 | 2890 | 2885 | 50 |
| 334 | 20231017 | 134500 | 910458190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 335 | 20231017 | 134400 | 910458190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 336 | 20231017 | 134300 | 910458190 | 2900 | 2900 | 2900 | 2900 | 50 |
| 337 | 20231017 | 134200 | 910313190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 338 | 20231017 | 134100 | 910313190 | 2900 | 2900 | 2900 | 2900 | 0 |
| 339 | 20231017 | 134000 | 910313190 | 2900 | 2900 | 2900 | 2900 | 185 |
| 340 | 20231017 | 133900 | 909776690 | 2900 | 2905 | 2905 | 2900 | 14181 |
| 341 | 20231017 | 133800 | 868651785 | 2900 | 2900 | 2900 | 2900 | 3875 |
| 342 | 20231017 | 133700 | 857414285 | 2900 | 2900 | 2900 | 2900 | 1 |
| 343 | 20231017 | 133600 | 857411385 | 2900 | 2900 | 2900 | 2900 | 1 |
| 344 | 20231017 | 133500 | 857408485 | 2885 | 2885 | 2885 | 2885 | 0 |
| 345 | 20231017 | 133400 | 857408485 | 2885 | 2890 | 2890 | 2885 | 100 |
| 346 | 20231017 | 133300 | 857119750 | 2890 | 2890 | 2890 | 2890 | 0 |
| 347 | 20231017 | 133200 | 857119750 | 2890 | 2890 | 2890 | 2890 | 10 |
| 348 | 20231017 | 133100 | 857090850 | 2890 | 2890 | 2890 | 2890 | 1 |
| 349 | 20231017 | 133000 | 857087960 | 2890 | 2890 | 2890 | 2890 | 1302 |
| 350 | 20231017 | 132900 | 853325180 | 2890 | 2890 | 2890 | 2890 | 11 |
| 351 | 20231017 | 132800 | 853293390 | 2890 | 2895 | 2900 | 2890 | 1840 |
| 352 | 20231017 | 132700 | 847966575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 353 | 20231017 | 132600 | 847966575 | 2900 | 2900 | 2900 | 2900 | 0 |
| 354 | 20231017 | 132500 | 847966575 | 2900 | 2900 | 2900 | 2900 | 8 |
| 355 | 20231017 | 132400 | 847943375 | 2900 | 2900 | 2900 | 2900 | 139 |
| 356 | 20231017 | 132300 | 847540275 | 2900 | 2900 | 2900 | 2900 | 2 |
| 357 | 20231017 | 132200 | 847534475 | 2900 | 2900 | 2900 | 2900 | 100 |
| 358 | 20231017 | 132100 | 847244475 | 2900 | 2895 | 2900 | 2895 | 304 |
| 359 | 20231017 | 132000 | 846363725 | 2900 | 2900 | 2900 | 2900 | 34 |
| 360 | 20231017 | 131900 | 846265125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 361 | 20231017 | 131800 | 846265125 | 2900 | 2900 | 2900 | 2900 | 44 |
| 362 | 20231017 | 131700 | 846137525 | 2895 | 2900 | 2900 | 2895 | 44 |
| 363 | 20231017 | 131600 | 846010040 | 2900 | 2900 | 2900 | 2900 | 0 |
| 364 | 20231017 | 131500 | 846010040 | 2900 | 2900 | 2900 | 2900 | 141 |
| 365 | 20231017 | 131400 | 845601140 | 2900 | 2900 | 2900 | 2900 | 163 |
| 366 | 20231017 | 131300 | 845128440 | 2895 | 2900 | 2900 | 2895 | 710 |
| 367 | 20231017 | 131200 | 843070440 | 2900 | 2900 | 2900 | 2900 | 300 |
| 368 | 20231017 | 131100 | 842200440 | 2900 | 2900 | 2900 | 2900 | 0 |
| 369 | 20231017 | 131000 | 842200440 | 2900 | 2900 | 2900 | 2900 | 10 |
| 370 | 20231017 | 130900 | 842171440 | 2905 | 2900 | 2905 | 2900 | 2 |
| 371 | 20231017 | 130800 | 842165635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 372 | 20231017 | 130700 | 842165635 | 2895 | 2895 | 2895 | 2895 | 0 |
| 373 | 20231017 | 130600 | 842165635 | 2895 | 2895 | 2895 | 2895 | 1000 |
| 374 | 20231017 | 130500 | 839270635 | 2905 | 2905 | 2905 | 2905 | 1 |
| 375 | 20231017 | 130400 | 839267730 | 2905 | 2895 | 2905 | 2895 | 151 |
| 376 | 20231017 | 130300 | 838830575 | 2905 | 2905 | 2905 | 2905 | 2 |
| 377 | 20231017 | 130200 | 838824765 | 2895 | 2895 | 2895 | 2895 | 213 |
| 378 | 20231017 | 130100 | 838208130 | 2905 | 2905 | 2905 | 2905 | 0 |
| 379 | 20231017 | 130000 | 838208130 | 2905 | 2905 | 2905 | 2905 | 310 |
| 380 | 20231017 | 125900 | 837307580 | 2895 | 2895 | 2895 | 2895 | 48 |
| 381 | 20231017 | 125800 | 837168620 | 2895 | 2895 | 2895 | 2895 | 100 |
| 382 | 20231017 | 125700 | 836879120 | 2900 | 2900 | 2900 | 2900 | 1533 |
| 383 | 20231017 | 125600 | 832433420 | 2900 | 2900 | 2900 | 2900 | 1908 |
| 384 | 20231017 | 125500 | 826900220 | 2900 | 2900 | 2900 | 2900 | 19 |
| 385 | 20231017 | 125400 | 826845120 | 2900 | 2900 | 2900 | 2900 | 0 |
| 386 | 20231017 | 125300 | 826845120 | 2900 | 2900 | 2900 | 2900 | 0 |
| 387 | 20231017 | 125200 | 826845120 | 2900 | 2895 | 2900 | 2895 | 223 |
| 388 | 20231017 | 125100 | 826199485 | 2900 | 2900 | 2900 | 2900 | 10 |
| 389 | 20231017 | 125000 | 826170485 | 2900 | 2900 | 2900 | 2900 | 13 |
| 390 | 20231017 | 124900 | 826132785 | 2900 | 2900 | 2900 | 2900 | 0 |
| 391 | 20231017 | 124800 | 826132785 | 2900 | 2895 | 2900 | 2895 | 682 |
| 392 | 20231017 | 124700 | 824158295 | 2895 | 2895 | 2895 | 2895 | 63 |
| 393 | 20231017 | 124600 | 823975910 | 2895 | 2895 | 2895 | 2895 | 10 |
| 394 | 20231017 | 124500 | 823946960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 395 | 20231017 | 124400 | 823946960 | 2900 | 2900 | 2900 | 2900 | 0 |
| 396 | 20231017 | 124300 | 823946960 | 2900 | 2900 | 2900 | 2900 | 1123 |
| 397 | 20231017 | 124200 | 820690260 | 2900 | 2900 | 2900 | 2900 | 1 |
| 398 | 20231017 | 124100 | 820687360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 399 | 20231017 | 124000 | 820687360 | 2885 | 2885 | 2885 | 2885 | 2393 |
| 400 | 20231017 | 123900 | 813783555 | 2905 | 2905 | 2905 | 2905 | 10 |
| 401 | 20231017 | 123800 | 813754505 | 2885 | 2885 | 2885 | 2885 | 100 |
| 402 | 20231017 | 123700 | 813466005 | 2885 | 2885 | 2885 | 2885 | 1 |
| 403 | 20231017 | 123600 | 813463120 | 2885 | 2885 | 2885 | 2885 | 0 |
| 404 | 20231017 | 123500 | 813463120 | 2885 | 2885 | 2885 | 2885 | 0 |
| 405 | 20231017 | 123400 | 813463120 | 2885 | 2885 | 2885 | 2885 | 1 |
| 406 | 20231017 | 123300 | 813460235 | 2885 | 2885 | 2885 | 2885 | 350 |
| 407 | 20231017 | 123200 | 812450485 | 2905 | 2905 | 2905 | 2905 | 50 |
| 408 | 20231017 | 123100 | 812305235 | 2905 | 2905 | 2905 | 2905 | 1 |
| 409 | 20231017 | 123000 | 812302330 | 2905 | 2905 | 2905 | 2905 | 136 |
| 410 | 20231017 | 122900 | 811907250 | 2905 | 2900 | 2905 | 2885 | 560 |
| 411 | 20231017 | 122800 | 810287415 | 2890 | 2890 | 2890 | 2890 | 22 |
| 412 | 20231017 | 122700 | 810223835 | 2890 | 2890 | 2890 | 2890 | 0 |
| 413 | 20231017 | 122600 | 810223835 | 2890 | 2890 | 2890 | 2890 | 100 |
| 414 | 20231017 | 122500 | 809934835 | 2890 | 2890 | 2890 | 2890 | 2369 |
| 415 | 20231017 | 122400 | 803088425 | 2890 | 2890 | 2890 | 2890 | 6 |
| 416 | 20231017 | 122300 | 803071085 | 2905 | 2895 | 2905 | 2885 | 1197 |
| 417 | 20231017 | 122200 | 799609550 | 2895 | 2895 | 2895 | 2895 | 0 |
| 418 | 20231017 | 122100 | 799609550 | 2895 | 2890 | 2895 | 2885 | 2901 |
| 419 | 20231017 | 122000 | 791231565 | 2895 | 2895 | 2895 | 2895 | 838 |
| 420 | 20231017 | 121900 | 788805555 | 2895 | 2895 | 2895 | 2895 | 1219 |
| 421 | 20231017 | 121800 | 785276550 | 2895 | 2895 | 2900 | 2895 | 1745 |
| 422 | 20231017 | 121700 | 780224485 | 2895 | 2895 | 2895 | 2895 | 1199 |
| 423 | 20231017 | 121600 | 776753380 | 2900 | 2900 | 2900 | 2900 | 0 |
| 424 | 20231017 | 121500 | 776753380 | 2900 | 2900 | 2900 | 2900 | 1 |
| 425 | 20231017 | 121400 | 776750480 | 2900 | 2900 | 2900 | 2900 | 0 |
| 426 | 20231017 | 121300 | 776750480 | 2900 | 2900 | 2900 | 2895 | 52 |
| 427 | 20231017 | 121200 | 776599930 | 2895 | 2895 | 2895 | 2895 | 600 |
| 428 | 20231017 | 121100 | 774862930 | 2895 | 2895 | 2895 | 2895 | 0 |
| 429 | 20231017 | 121000 | 774862930 | 2895 | 2900 | 2900 | 2895 | 183 |
| 430 | 20231017 | 120900 | 774332285 | 2900 | 2895 | 2900 | 2895 | 251 |
| 431 | 20231017 | 120800 | 773605390 | 2890 | 2890 | 2890 | 2890 | 14 |
| 432 | 20231017 | 120700 | 773564930 | 2890 | 2890 | 2890 | 2890 | 100 |
| 433 | 20231017 | 120600 | 773275930 | 2890 | 2890 | 2890 | 2890 | 0 |
| 434 | 20231017 | 120500 | 773275930 | 2890 | 2900 | 2900 | 2890 | 2748 |
| 435 | 20231017 | 120400 | 765320235 | 2910 | 2915 | 2915 | 2910 | 74 |
| 436 | 20231017 | 120300 | 765104530 | 2915 | 2915 | 2915 | 2915 | 0 |
| 437 | 20231017 | 120200 | 765104530 | 2915 | 2915 | 2915 | 2915 | 0 |
| 438 | 20231017 | 120100 | 765104530 | 2915 | 2900 | 2915 | 2900 | 477 |
| 439 | 20231017 | 120000 | 763720045 | 2900 | 2905 | 2905 | 2900 | 2141 |
| 440 | 20231017 | 115900 | 757505840 | 2915 | 2910 | 2915 | 2910 | 107 |
| 441 | 20231017 | 115800 | 757194440 | 2905 | 2905 | 2905 | 2905 | 10 |
| 442 | 20231017 | 115700 | 757165390 | 2905 | 2905 | 2905 | 2905 | 16 |
| 443 | 20231017 | 115600 | 757118910 | 2905 | 2905 | 2905 | 2905 | 77 |
| 444 | 20231017 | 115500 | 756895225 | 2905 | 2915 | 2915 | 2905 | 47 |
| 445 | 20231017 | 115400 | 756758680 | 2905 | 2910 | 2915 | 2905 | 1259 |
| 446 | 20231017 | 115300 | 753098095 | 2905 | 2905 | 2905 | 2905 | 0 |
| 447 | 20231017 | 115200 | 753098095 | 2905 | 2905 | 2905 | 2905 | 25 |
| 448 | 20231017 | 115100 | 753025470 | 2915 | 2915 | 2915 | 2915 | 200 |
| 449 | 20231017 | 115000 | 752442470 | 2920 | 2910 | 2920 | 2910 | 105 |
| 450 | 20231017 | 114900 | 752136035 | 2920 | 2920 | 2920 | 2920 | 0 |
| 451 | 20231017 | 114800 | 752136035 | 2920 | 2910 | 2920 | 2900 | 3140 |
| 452 | 20231017 | 114700 | 743010195 | 2910 | 2910 | 2910 | 2910 | 0 |
| 453 | 20231017 | 114600 | 743010195 | 2910 | 2910 | 2910 | 2910 | 1 |
| 454 | 20231017 | 114500 | 743007285 | 2910 | 2910 | 2910 | 2910 | 1 |
| 455 | 20231017 | 114400 | 743004375 | 2905 | 2900 | 2905 | 2900 | 2256 |
| 456 | 20231017 | 114300 | 736452595 | 2915 | 2915 | 2915 | 2900 | 357 |
| 457 | 20231017 | 114200 | 735417115 | 2915 | 2915 | 2915 | 2915 | 195 |
| 458 | 20231017 | 114100 | 734848690 | 2915 | 2915 | 2915 | 2915 | 0 |
| 459 | 20231017 | 114000 | 734848690 | 2915 | 2905 | 2915 | 2900 | 79 |
| 460 | 20231017 | 113900 | 734619540 | 2910 | 2910 | 2910 | 2910 | 1 |
| 461 | 20231017 | 113800 | 734616630 | 2915 | 2915 | 2915 | 2915 | 86 |
| 462 | 20231017 | 113700 | 734365940 | 2915 | 2915 | 2915 | 2915 | 774 |
| 463 | 20231017 | 113600 | 732109730 | 2920 | 2920 | 2920 | 2920 | 499 |
| 464 | 20231017 | 113500 | 730652650 | 2915 | 2920 | 2920 | 2915 | 470 |
| 465 | 20231017 | 113400 | 729280585 | 2920 | 2920 | 2920 | 2920 | 3144 |
| 466 | 20231017 | 113300 | 720100105 | 2915 | 2915 | 2915 | 2915 | 399 |
| 467 | 20231017 | 113200 | 718937020 | 2915 | 2915 | 2915 | 2915 | 1500 |
| 468 | 20231017 | 113100 | 714564520 | 2915 | 2915 | 2915 | 2915 | 10 |
| 469 | 20231017 | 113000 | 714535370 | 2900 | 2900 | 2900 | 2900 | 0 |
| 470 | 20231017 | 112900 | 714535370 | 2900 | 2900 | 2900 | 2900 | 93 |
| 471 | 20231017 | 112800 | 714265670 | 2900 | 2905 | 2905 | 2900 | 100 |
| 472 | 20231017 | 112700 | 713975665 | 2900 | 2900 | 2905 | 2900 | 106 |
| 473 | 20231017 | 112600 | 713668260 | 2900 | 2900 | 2900 | 2900 | 1 |
| 474 | 20231017 | 112500 | 713665360 | 2910 | 2910 | 2910 | 2910 | 0 |
| 475 | 20231017 | 112400 | 713665360 | 2910 | 2910 | 2910 | 2910 | 100 |
| 476 | 20231017 | 112300 | 713374360 | 2910 | 2905 | 2910 | 2900 | 5423 |
| 477 | 20231017 | 112200 | 697643425 | 2900 | 2900 | 2900 | 2900 | 0 |
| 478 | 20231017 | 112100 | 697643425 | 2900 | 2910 | 2910 | 2900 | 179 |
| 479 | 20231017 | 112000 | 697122970 | 2905 | 2905 | 2905 | 2905 | 1 |
| 480 | 20231017 | 111900 | 697120065 | 2905 | 2905 | 2905 | 2900 | 352 |
| 481 | 20231017 | 111800 | 696098410 | 2905 | 2905 | 2905 | 2905 | 0 |
| 482 | 20231017 | 111700 | 696098410 | 2905 | 2915 | 2915 | 2905 | 3326 |
| 483 | 20231017 | 111600 | 686414065 | 2910 | 2910 | 2910 | 2910 | 117 |
| 484 | 20231017 | 111500 | 686073595 | 2900 | 2905 | 2905 | 2900 | 10 |
| 485 | 20231017 | 111400 | 686044590 | 2900 | 2900 | 2900 | 2900 | 2178 |
| 486 | 20231017 | 111300 | 679728390 | 2905 | 2905 | 2905 | 2905 | 380 |
| 487 | 20231017 | 111200 | 678624490 | 2900 | 2900 | 2900 | 2900 | 0 |
| 488 | 20231017 | 111100 | 678624490 | 2900 | 2900 | 2915 | 2900 | 2415 |
| 489 | 20231017 | 111000 | 671620840 | 2900 | 2915 | 2915 | 2895 | 2527 |
| 490 | 20231017 | 110900 | 664294820 | 2915 | 2920 | 2920 | 2915 | 5415 |
| 491 | 20231017 | 110800 | 648505845 | 2925 | 2925 | 2925 | 2925 | 28 |
| 492 | 20231017 | 110700 | 648423945 | 2925 | 2925 | 2925 | 2925 | 521 |
| 493 | 20231017 | 110600 | 646900020 | 2925 | 2925 | 2925 | 2925 | 200 |
| 494 | 20231017 | 110500 | 646315020 | 2925 | 2930 | 2930 | 2925 | 1292 |
| 495 | 20231017 | 110400 | 642534395 | 2930 | 2930 | 2930 | 2930 | 103 |
| 496 | 20231017 | 110300 | 642232605 | 2930 | 2930 | 2930 | 2925 | 3587 |
| 497 | 20231017 | 110200 | 631722745 | 2930 | 2930 | 2930 | 2930 | 1679 |
| 498 | 20231017 | 110100 | 626803275 | 2925 | 2925 | 2925 | 2925 | 1218 |
| 499 | 20231017 | 110000 | 623240625 | 2925 | 2925 | 2925 | 2925 | 2297 |
| 500 | 20231017 | 105900 | 616521900 | 2925 | 2925 | 2925 | 2925 | 7 |
| 501 | 20231017 | 105800 | 616501425 | 2920 | 2920 | 2920 | 2915 | 1879 |
| 502 | 20231017 | 105700 | 611015515 | 2920 | 2920 | 2920 | 2920 | 5 |
| 503 | 20231017 | 105600 | 611000915 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20231017 | 105500 | 611000915 | 2920 | 2920 | 2920 | 2915 | 1277 |
| 505 | 20231017 | 105400 | 607273360 | 2920 | 2920 | 2920 | 2920 | 677 |
| 506 | 20231017 | 105300 | 605296520 | 2920 | 2920 | 2920 | 2920 | 1397 |
| 507 | 20231017 | 105200 | 601217280 | 2915 | 2920 | 2920 | 2915 | 752 |
| 508 | 20231017 | 105100 | 599021565 | 2920 | 2920 | 2920 | 2920 | 0 |
| 509 | 20231017 | 105000 | 599021565 | 2920 | 2920 | 2920 | 2920 | 242 |
| 510 | 20231017 | 104900 | 598314925 | 2925 | 2925 | 2925 | 2920 | 5180 |
| 511 | 20231017 | 104800 | 583175925 | 2925 | 2915 | 2925 | 2915 | 9301 |
| 512 | 20231017 | 104700 | 556044495 | 2915 | 2915 | 2915 | 2905 | 5516 |
| 513 | 20231017 | 104600 | 539985455 | 2910 | 2910 | 2910 | 2910 | 120 |
| 514 | 20231017 | 104500 | 539636255 | 2900 | 2900 | 2900 | 2900 | 180 |
| 515 | 20231017 | 104400 | 539114255 | 2900 | 2905 | 2910 | 2900 | 2219 |
| 516 | 20231017 | 104300 | 532662025 | 2905 | 2905 | 2905 | 2905 | 70 |
| 517 | 20231017 | 104200 | 532458675 | 2905 | 2910 | 2910 | 2905 | 948 |
| 518 | 20231017 | 104100 | 529704355 | 2905 | 2900 | 2905 | 2900 | 2126 |
| 519 | 20231017 | 104000 | 523529000 | 2900 | 2905 | 2910 | 2900 | 1263 |
| 520 | 20231017 | 103900 | 519863185 | 2905 | 2905 | 2905 | 2905 | 1307 |
| 521 | 20231017 | 103800 | 516066350 | 2910 | 2910 | 2910 | 2910 | 21 |
| 522 | 20231017 | 103700 | 516005240 | 2910 | 2910 | 2910 | 2910 | 1640 |
| 523 | 20231017 | 103600 | 511232840 | 2910 | 2910 | 2910 | 2910 | 1329 |
| 524 | 20231017 | 103500 | 507365450 | 2910 | 2905 | 2910 | 2905 | 22 |
| 525 | 20231017 | 103400 | 507301535 | 2910 | 2910 | 2910 | 2910 | 50 |
| 526 | 20231017 | 103300 | 507156035 | 2910 | 2910 | 2910 | 2910 | 272 |
| 527 | 20231017 | 103200 | 506364515 | 2910 | 2905 | 2910 | 2905 | 520 |
| 528 | 20231017 | 103100 | 504853720 | 2905 | 2905 | 2910 | 2905 | 686 |
| 529 | 20231017 | 103000 | 502860845 | 2905 | 2915 | 2915 | 2905 | 87 |
| 530 | 20231017 | 102900 | 502607750 | 2915 | 2915 | 2915 | 2915 | 30 |
| 531 | 20231017 | 102800 | 502520300 | 2910 | 2915 | 2915 | 2910 | 110 |
| 532 | 20231017 | 102700 | 502200195 | 2910 | 2910 | 2910 | 2910 | 120 |
| 533 | 20231017 | 102600 | 501850995 | 2915 | 2915 | 2915 | 2905 | 123 |
| 534 | 20231017 | 102500 | 501493460 | 2915 | 2910 | 2915 | 2910 | 577 |
| 535 | 20231017 | 102400 | 499814345 | 2910 | 2905 | 2910 | 2905 | 203 |
| 536 | 20231017 | 102300 | 499224130 | 2915 | 2915 | 2915 | 2905 | 20 |
| 537 | 20231017 | 102200 | 499165940 | 2905 | 2915 | 2915 | 2905 | 501 |
| 538 | 20231017 | 102100 | 497705535 | 2915 | 2900 | 2915 | 2900 | 2082 |
| 539 | 20231017 | 102000 | 491647510 | 2900 | 2900 | 2900 | 2900 | 10361 |
| 540 | 20231017 | 101900 | 461600610 | 2910 | 2910 | 2910 | 2910 | 494 |
| 541 | 20231017 | 101800 | 460163070 | 2905 | 2910 | 2915 | 2905 | 3248 |
| 542 | 20231017 | 101700 | 450710290 | 2915 | 2910 | 2915 | 2900 | 3123 |
| 543 | 20231017 | 101600 | 441617505 | 2900 | 2905 | 2910 | 2900 | 353 |
| 544 | 20231017 | 101500 | 440593770 | 2905 | 2905 | 2905 | 2905 | 371 |
| 545 | 20231017 | 101400 | 439516015 | 2910 | 2910 | 2910 | 2910 | 0 |
| 546 | 20231017 | 101300 | 439516015 | 2910 | 2910 | 2910 | 2910 | 255 |
| 547 | 20231017 | 101200 | 438773965 | 2915 | 2915 | 2915 | 2915 | 19 |
| 548 | 20231017 | 101100 | 438718580 | 2915 | 2910 | 2915 | 2910 | 28 |
| 549 | 20231017 | 101000 | 438637060 | 2915 | 2915 | 2915 | 2910 | 674 |
| 550 | 20231017 | 100900 | 436673770 | 2915 | 2920 | 2920 | 2915 | 12 |
| 551 | 20231017 | 100800 | 436638780 | 2915 | 2915 | 2915 | 2915 | 723 |
| 552 | 20231017 | 100700 | 434531235 | 2915 | 2910 | 2915 | 2910 | 1151 |
| 553 | 20231017 | 100600 | 431176325 | 2910 | 2910 | 2910 | 2910 | 2757 |
| 554 | 20231017 | 100500 | 423153455 | 2910 | 2915 | 2915 | 2910 | 261 |
| 555 | 20231017 | 100400 | 422392670 | 2915 | 2915 | 2915 | 2915 | 0 |
| 556 | 20231017 | 100300 | 422392670 | 2915 | 2915 | 2915 | 2915 | 0 |
| 557 | 20231017 | 100200 | 422392670 | 2915 | 2920 | 2920 | 2915 | 350 |
| 558 | 20231017 | 100100 | 421372375 | 2920 | 2920 | 2920 | 2920 | 1 |
| 559 | 20231017 | 100000 | 421369455 | 2920 | 2915 | 2920 | 2915 | 794 |
| 560 | 20231017 | 095900 | 419050980 | 2915 | 2910 | 2920 | 2910 | 1616 |
| 561 | 20231017 | 095800 | 414340685 | 2910 | 2900 | 2910 | 2900 | 4630 |
| 562 | 20231017 | 095700 | 400886525 | 2905 | 2910 | 2910 | 2905 | 314 |
| 563 | 20231017 | 095600 | 399973845 | 2910 | 2905 | 2910 | 2905 | 35 |
| 564 | 20231017 | 095500 | 399872160 | 2905 | 2905 | 2905 | 2905 | 213 |
| 565 | 20231017 | 095400 | 399253395 | 2905 | 2905 | 2905 | 2905 | 940 |
| 566 | 20231017 | 095300 | 396522695 | 2905 | 2910 | 2910 | 2905 | 582 |
| 567 | 20231017 | 095200 | 394829865 | 2910 | 2905 | 2910 | 2905 | 953 |
| 568 | 20231017 | 095100 | 392059890 | 2905 | 2905 | 2910 | 2905 | 1425 |
| 569 | 20231017 | 095000 | 387916590 | 2905 | 2905 | 2905 | 2905 | 734 |
| 570 | 20231017 | 094900 | 385784320 | 2900 | 2905 | 2905 | 2900 | 533 |
| 571 | 20231017 | 094800 | 384238450 | 2900 | 2910 | 2910 | 2895 | 1376 |
| 572 | 20231017 | 094700 | 380249165 | 2910 | 2910 | 2910 | 2910 | 516 |
| 573 | 20231017 | 094600 | 378747605 | 2905 | 2910 | 2910 | 2905 | 3100 |
| 574 | 20231017 | 094500 | 369729120 | 2905 | 2905 | 2910 | 2905 | 3430 |
| 575 | 20231017 | 094400 | 359762785 | 2890 | 2905 | 2905 | 2890 | 171 |
| 576 | 20231017 | 094300 | 359267540 | 2910 | 2910 | 2910 | 2910 | 895 |
| 577 | 20231017 | 094200 | 356663090 | 2910 | 2910 | 2910 | 2905 | 7112 |
| 578 | 20231017 | 094100 | 335967375 | 2900 | 2900 | 2905 | 2895 | 3357 |
| 579 | 20231017 | 094000 | 326232740 | 2900 | 2905 | 2910 | 2900 | 1354 |
| 580 | 20231017 | 093900 | 322300640 | 2905 | 2910 | 2920 | 2905 | 444 |
| 581 | 20231017 | 093800 | 321009010 | 2920 | 2925 | 2930 | 2920 | 15964 |
| 582 | 20231017 | 093700 | 274281460 | 2925 | 2900 | 2925 | 2900 | 9325 |
| 583 | 20231017 | 093600 | 247134055 | 2900 | 2900 | 2900 | 2900 | 4693 |
| 584 | 20231017 | 093500 | 233524355 | 2900 | 2905 | 2905 | 2900 | 1245 |
| 585 | 20231017 | 093400 | 229913850 | 2900 | 2890 | 2900 | 2890 | 4697 |
| 586 | 20231017 | 093300 | 216302365 | 2895 | 2890 | 2900 | 2890 | 3991 |
| 587 | 20231017 | 093200 | 204759415 | 2890 | 2890 | 2895 | 2885 | 1770 |
| 588 | 20231017 | 093100 | 199640165 | 2895 | 2880 | 2895 | 2880 | 3937 |
| 589 | 20231017 | 093000 | 188265450 | 2865 | 2870 | 2880 | 2865 | 2520 |
| 590 | 20231017 | 092900 | 181027870 | 2870 | 2870 | 2870 | 2870 | 763 |
| 591 | 20231017 | 092800 | 178838060 | 2875 | 2880 | 2880 | 2870 | 377 |
| 592 | 20231017 | 092700 | 177755650 | 2880 | 2880 | 2880 | 2880 | 3 |
| 593 | 20231017 | 092600 | 177747010 | 2870 | 2870 | 2870 | 2870 | 11 |
| 594 | 20231017 | 092500 | 177715440 | 2870 | 2880 | 2880 | 2870 | 279 |
| 595 | 20231017 | 092400 | 176912660 | 2890 | 2885 | 2895 | 2885 | 1688 |
| 596 | 20231017 | 092300 | 172034050 | 2885 | 2865 | 2885 | 2865 | 7973 |
| 597 | 20231017 | 092200 | 149141870 | 2865 | 2870 | 2870 | 2865 | 10 |
| 598 | 20231017 | 092100 | 149113200 | 2860 | 2865 | 2870 | 2860 | 1051 |
| 599 | 20231017 | 092000 | 146104580 | 2865 | 2860 | 2865 | 2860 | 1202 |
| 600 | 20231017 | 091900 | 142661605 | 2860 | 2860 | 2860 | 2860 | 471 |
| 601 | 20231017 | 091800 | 141314545 | 2860 | 2860 | 2865 | 2860 | 680 |
| 602 | 20231017 | 091700 | 139368220 | 2860 | 2860 | 2860 | 2860 | 252 |
| 603 | 20231017 | 091600 | 138647500 | 2845 | 2845 | 2870 | 2845 | 12624 |
| 604 | 20231017 | 091500 | 102596395 | 2840 | 2845 | 2845 | 2840 | 239 |
| 605 | 20231017 | 091400 | 101916635 | 2830 | 2845 | 2850 | 2830 | 7 |
| 606 | 20231017 | 091300 | 101896750 | 2850 | 2840 | 2850 | 2840 | 1673 |
| 607 | 20231017 | 091200 | 97138810 | 2840 | 2840 | 2845 | 2840 | 217 |
| 608 | 20231017 | 091100 | 96522520 | 2845 | 2845 | 2845 | 2845 | 520 |
| 609 | 20231017 | 091000 | 95043120 | 2845 | 2830 | 2845 | 2830 | 3001 |
| 610 | 20231017 | 090900 | 86508620 | 2830 | 2835 | 2835 | 2830 | 696 |
| 611 | 20231017 | 090800 | 84538025 | 2835 | 2830 | 2835 | 2815 | 2765 |
| 612 | 20231017 | 090700 | 76712675 | 2830 | 2815 | 2830 | 2815 | 2926 |
| 613 | 20231017 | 090600 | 68463085 | 2820 | 2815 | 2820 | 2815 | 305 |
| 614 | 20231017 | 090500 | 67604485 | 2815 | 2815 | 2820 | 2815 | 358 |
| 615 | 20231017 | 090400 | 66596675 | 2820 | 2820 | 2820 | 2820 | 301 |
| 616 | 20231017 | 090300 | 65747855 | 2820 | 2820 | 2825 | 2820 | 35 |
| 617 | 20231017 | 090200 | 65649105 | 2815 | 2815 | 2815 | 2805 | 949 |
| 618 | 20231017 | 090100 | 62980170 | 2815 | 2805 | 2820 | 2805 | 9926 |
| 619 | 20231017 | 090000 | 35087310 | 2810 | 2785 | 2810 | 2785 | 12556 |