29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 185400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 3 | 20231023 | 185300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 4 | 20231023 | 185200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 5 | 20231023 | 185100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 6 | 20231023 | 185000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 7 | 20231023 | 184900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 8 | 20231023 | 184800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 9 | 20231023 | 184700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 10 | 20231023 | 184600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 11 | 20231023 | 184500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 12 | 20231023 | 184400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 13 | 20231023 | 184300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 14 | 20231023 | 184200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 15 | 20231023 | 184100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 16 | 20231023 | 184000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 17 | 20231023 | 183900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 18 | 20231023 | 183800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 19 | 20231023 | 183700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 20 | 20231023 | 183600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 21 | 20231023 | 183500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 22 | 20231023 | 183400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 23 | 20231023 | 183300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 24 | 20231023 | 183200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 25 | 20231023 | 183100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 26 | 20231023 | 183000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 27 | 20231023 | 182900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 28 | 20231023 | 182800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 29 | 20231023 | 182700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 30 | 20231023 | 182600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 31 | 20231023 | 182500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 32 | 20231023 | 182400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 33 | 20231023 | 182300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 34 | 20231023 | 182200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 35 | 20231023 | 182100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 36 | 20231023 | 182000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 37 | 20231023 | 181900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 38 | 20231023 | 181800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 39 | 20231023 | 181700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 40 | 20231023 | 181600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 41 | 20231023 | 181500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 42 | 20231023 | 181400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 43 | 20231023 | 181300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 44 | 20231023 | 181200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 45 | 20231023 | 181100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 46 | 20231023 | 181000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 47 | 20231023 | 180900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 48 | 20231023 | 180800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 49 | 20231023 | 180700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 50 | 20231023 | 180600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 51 | 20231023 | 180500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 52 | 20231023 | 180400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 53 | 20231023 | 180300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 54 | 20231023 | 180200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 55 | 20231023 | 180100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 56 | 20231023 | 180000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 57 | 20231023 | 175900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 58 | 20231023 | 175800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 59 | 20231023 | 175700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 60 | 20231023 | 175600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 61 | 20231023 | 175500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 62 | 20231023 | 175400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 63 | 20231023 | 175300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 64 | 20231023 | 175200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 65 | 20231023 | 175100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 66 | 20231023 | 175000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 67 | 20231023 | 174900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 68 | 20231023 | 174800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 69 | 20231023 | 174700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 70 | 20231023 | 174600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 71 | 20231023 | 174500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 72 | 20231023 | 174400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 73 | 20231023 | 174300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 74 | 20231023 | 174200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 75 | 20231023 | 174100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 76 | 20231023 | 174000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 77 | 20231023 | 173900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 78 | 20231023 | 173800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 79 | 20231023 | 173700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 80 | 20231023 | 173600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 81 | 20231023 | 173500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 82 | 20231023 | 173400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 83 | 20231023 | 173300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 84 | 20231023 | 173200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 85 | 20231023 | 173100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 86 | 20231023 | 173000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 87 | 20231023 | 172900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 88 | 20231023 | 172800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 89 | 20231023 | 172700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 90 | 20231023 | 172600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 91 | 20231023 | 172500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 92 | 20231023 | 172400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 93 | 20231023 | 172300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 94 | 20231023 | 172200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 95 | 20231023 | 172100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 96 | 20231023 | 172000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 97 | 20231023 | 171900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 98 | 20231023 | 171800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 99 | 20231023 | 171700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 100 | 20231023 | 171600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 101 | 20231023 | 171500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 102 | 20231023 | 171400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 103 | 20231023 | 171300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 104 | 20231023 | 171200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 105 | 20231023 | 171100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 106 | 20231023 | 171000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 107 | 20231023 | 170900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 108 | 20231023 | 170800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 109 | 20231023 | 170700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 110 | 20231023 | 170600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 111 | 20231023 | 170500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 112 | 20231023 | 170400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 113 | 20231023 | 170300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 114 | 20231023 | 170200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 115 | 20231023 | 170100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 116 | 20231023 | 170000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 117 | 20231023 | 165900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 118 | 20231023 | 165800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 119 | 20231023 | 165700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 120 | 20231023 | 165600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 121 | 20231023 | 165500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 122 | 20231023 | 165400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 123 | 20231023 | 165300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 124 | 20231023 | 165200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 125 | 20231023 | 165100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 126 | 20231023 | 165000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 127 | 20231023 | 164900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 128 | 20231023 | 164800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 129 | 20231023 | 164700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 130 | 20231023 | 164600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 131 | 20231023 | 164500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 132 | 20231023 | 164400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 133 | 20231023 | 164300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 134 | 20231023 | 164200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 135 | 20231023 | 164100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 136 | 20231023 | 164000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 137 | 20231023 | 163900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 138 | 20231023 | 163800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 139 | 20231023 | 163700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 140 | 20231023 | 163600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 141 | 20231023 | 163500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 142 | 20231023 | 163400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 143 | 20231023 | 163300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 144 | 20231023 | 163200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 145 | 20231023 | 163100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 146 | 20231023 | 163000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 147 | 20231023 | 162900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 148 | 20231023 | 162800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 149 | 20231023 | 162700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 150 | 20231023 | 162600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 151 | 20231023 | 162500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 152 | 20231023 | 162400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 153 | 20231023 | 162300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 154 | 20231023 | 162200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 155 | 20231023 | 162100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 156 | 20231023 | 162000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 157 | 20231023 | 161900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 158 | 20231023 | 161800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 159 | 20231023 | 161700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 160 | 20231023 | 161600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 161 | 20231023 | 161500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 162 | 20231023 | 161400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 163 | 20231023 | 161300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 164 | 20231023 | 161200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 165 | 20231023 | 161100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 166 | 20231023 | 161000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 167 | 20231023 | 160900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 168 | 20231023 | 160800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 169 | 20231023 | 160700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 170 | 20231023 | 160600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 171 | 20231023 | 160500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 172 | 20231023 | 160400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 173 | 20231023 | 160300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 174 | 20231023 | 160200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 175 | 20231023 | 160100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 176 | 20231023 | 160000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 177 | 20231023 | 155900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 178 | 20231023 | 155800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 179 | 20231023 | 155700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 180 | 20231023 | 155600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 181 | 20231023 | 155500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 182 | 20231023 | 155400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 183 | 20231023 | 155300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 184 | 20231023 | 155200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 185 | 20231023 | 155100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 186 | 20231023 | 155000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 187 | 20231023 | 154900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 188 | 20231023 | 154800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 189 | 20231023 | 154700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 190 | 20231023 | 154600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 191 | 20231023 | 154500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 192 | 20231023 | 154400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 193 | 20231023 | 154300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 194 | 20231023 | 154200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 195 | 20231023 | 154100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 196 | 20231023 | 154000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 197 | 20231023 | 153900 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 198 | 20231023 | 153800 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 199 | 20231023 | 153700 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 200 | 20231023 | 153600 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 201 | 20231023 | 153500 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 202 | 20231023 | 153400 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 203 | 20231023 | 153300 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 204 | 20231023 | 153200 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 205 | 20231023 | 153100 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 0 |
| 206 | 20231023 | 153000 | 1595545845 | 3820 | 3820 | 3820 | 3820 | 8595 |
| 207 | 20231023 | 152900 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 208 | 20231023 | 152800 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 209 | 20231023 | 152700 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 210 | 20231023 | 152600 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 211 | 20231023 | 152500 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 212 | 20231023 | 152400 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 213 | 20231023 | 152300 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 214 | 20231023 | 152200 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 215 | 20231023 | 152100 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 216 | 20231023 | 152000 | 1562712945 | 3805 | 3805 | 3805 | 3805 | 0 |
| 217 | 20231023 | 151900 | 1562712945 | 3805 | 3800 | 3810 | 3800 | 3060 |
| 218 | 20231023 | 151800 | 1551084595 | 3810 | 3815 | 3815 | 3800 | 6936 |
| 219 | 20231023 | 151700 | 1524727505 | 3800 | 3805 | 3815 | 3800 | 1816 |
| 220 | 20231023 | 151600 | 1517822890 | 3820 | 3805 | 3820 | 3800 | 4416 |
| 221 | 20231023 | 151500 | 1501026165 | 3805 | 3815 | 3815 | 3805 | 768 |
| 222 | 20231023 | 151400 | 1498102340 | 3825 | 3820 | 3825 | 3810 | 1898 |
| 223 | 20231023 | 151300 | 1490861080 | 3825 | 3825 | 3825 | 3825 | 33 |
| 224 | 20231023 | 151200 | 1490734855 | 3820 | 3815 | 3830 | 3815 | 1578 |
| 225 | 20231023 | 151100 | 1484702340 | 3820 | 3815 | 3820 | 3810 | 1412 |
| 226 | 20231023 | 151000 | 1479315025 | 3815 | 3805 | 3815 | 3800 | 3114 |
| 227 | 20231023 | 150900 | 1467462215 | 3810 | 3800 | 3810 | 3800 | 1285 |
| 228 | 20231023 | 150800 | 1462574335 | 3805 | 3800 | 3805 | 3800 | 404 |
| 229 | 20231023 | 150700 | 1461039125 | 3805 | 3800 | 3805 | 3800 | 1740 |
| 230 | 20231023 | 150600 | 1454425505 | 3805 | 3805 | 3805 | 3800 | 535 |
| 231 | 20231023 | 150500 | 1452390895 | 3805 | 3805 | 3805 | 3800 | 356 |
| 232 | 20231023 | 150400 | 1451036815 | 3800 | 3805 | 3805 | 3800 | 1878 |
| 233 | 20231023 | 150300 | 1443898445 | 3805 | 3805 | 3805 | 3805 | 3256 |
| 234 | 20231023 | 150200 | 1431509365 | 3810 | 3805 | 3810 | 3805 | 2158 |
| 235 | 20231023 | 150100 | 1423297575 | 3810 | 3810 | 3810 | 3805 | 1583 |
| 236 | 20231023 | 150000 | 1417269705 | 3810 | 3820 | 3820 | 3810 | 1737 |
| 237 | 20231023 | 145900 | 1410651365 | 3820 | 3815 | 3820 | 3810 | 1083 |
| 238 | 20231023 | 145800 | 1406519840 | 3820 | 3820 | 3825 | 3805 | 2703 |
| 239 | 20231023 | 145700 | 1396214725 | 3820 | 3820 | 3825 | 3820 | 805 |
| 240 | 20231023 | 145600 | 1393139590 | 3820 | 3815 | 3825 | 3815 | 59 |
| 241 | 20231023 | 145500 | 1392914345 | 3820 | 3820 | 3825 | 3805 | 2658 |
| 242 | 20231023 | 145400 | 1382771375 | 3825 | 3800 | 3825 | 3790 | 3997 |
| 243 | 20231023 | 145300 | 1367567920 | 3800 | 3800 | 3800 | 3785 | 7892 |
| 244 | 20231023 | 145200 | 1337630985 | 3800 | 3810 | 3820 | 3800 | 4107 |
| 245 | 20231023 | 145100 | 1321984340 | 3815 | 3835 | 3835 | 3815 | 10214 |
| 246 | 20231023 | 145000 | 1282940615 | 3835 | 3840 | 3845 | 3835 | 2963 |
| 247 | 20231023 | 144900 | 1271563235 | 3845 | 3845 | 3850 | 3840 | 1326 |
| 248 | 20231023 | 144800 | 1266464775 | 3845 | 3855 | 3855 | 3845 | 243 |
| 249 | 20231023 | 144700 | 1265529245 | 3850 | 3850 | 3860 | 3850 | 2495 |
| 250 | 20231023 | 144600 | 1255914070 | 3855 | 3860 | 3860 | 3850 | 2881 |
| 251 | 20231023 | 144500 | 1244812405 | 3855 | 3850 | 3865 | 3850 | 2703 |
| 252 | 20231023 | 144400 | 1234387635 | 3855 | 3860 | 3860 | 3850 | 1668 |
| 253 | 20231023 | 144300 | 1227952395 | 3860 | 3855 | 3860 | 3850 | 1966 |
| 254 | 20231023 | 144200 | 1220372875 | 3860 | 3830 | 3860 | 3830 | 2359 |
| 255 | 20231023 | 144100 | 1211325855 | 3830 | 3835 | 3835 | 3825 | 713 |
| 256 | 20231023 | 144000 | 1208596020 | 3835 | 3840 | 3845 | 3835 | 272 |
| 257 | 20231023 | 143900 | 1207552615 | 3840 | 3850 | 3850 | 3840 | 354 |
| 258 | 20231023 | 143800 | 1206189770 | 3860 | 3840 | 3860 | 3840 | 2558 |
| 259 | 20231023 | 143700 | 1196346365 | 3840 | 3830 | 3850 | 3825 | 5836 |
| 260 | 20231023 | 143600 | 1173976835 | 3830 | 3835 | 3835 | 3825 | 991 |
| 261 | 20231023 | 143500 | 1170179450 | 3835 | 3830 | 3835 | 3825 | 836 |
| 262 | 20231023 | 143400 | 1166977380 | 3830 | 3825 | 3830 | 3820 | 1607 |
| 263 | 20231023 | 143300 | 1160838450 | 3830 | 3835 | 3835 | 3825 | 120 |
| 264 | 20231023 | 143200 | 1160378875 | 3825 | 3835 | 3835 | 3825 | 1106 |
| 265 | 20231023 | 143100 | 1156146445 | 3835 | 3835 | 3835 | 3835 | 0 |
| 266 | 20231023 | 143000 | 1156146445 | 3835 | 3835 | 3845 | 3830 | 2213 |
| 267 | 20231023 | 142900 | 1147666085 | 3835 | 3835 | 3850 | 3835 | 3033 |
| 268 | 20231023 | 142800 | 1136021135 | 3840 | 3855 | 3855 | 3840 | 3740 |
| 269 | 20231023 | 142700 | 1121639605 | 3855 | 3860 | 3865 | 3850 | 2429 |
| 270 | 20231023 | 142600 | 1112275200 | 3860 | 3855 | 3860 | 3850 | 2151 |
| 271 | 20231023 | 142500 | 1103980370 | 3850 | 3855 | 3855 | 3850 | 1194 |
| 272 | 20231023 | 142400 | 1099377650 | 3870 | 3865 | 3870 | 3845 | 1960 |
| 273 | 20231023 | 142300 | 1091807450 | 3850 | 3860 | 3865 | 3845 | 8932 |
| 274 | 20231023 | 142200 | 1057395570 | 3850 | 3845 | 3865 | 3835 | 12057 |
| 275 | 20231023 | 142100 | 1010975115 | 3845 | 3845 | 3850 | 3840 | 1815 |
| 276 | 20231023 | 142000 | 1004000475 | 3840 | 3815 | 3840 | 3815 | 3334 |
| 277 | 20231023 | 141900 | 991228205 | 3815 | 3805 | 3815 | 3805 | 313 |
| 278 | 20231023 | 141800 | 990035320 | 3805 | 3800 | 3805 | 3800 | 2227 |
| 279 | 20231023 | 141700 | 981572565 | 3810 | 3805 | 3810 | 3805 | 2301 |
| 280 | 20231023 | 141600 | 972817225 | 3805 | 3805 | 3805 | 3805 | 10 |
| 281 | 20231023 | 141500 | 972779175 | 3805 | 3805 | 3805 | 3800 | 1747 |
| 282 | 20231023 | 141400 | 966136625 | 3810 | 3810 | 3815 | 3800 | 4380 |
| 283 | 20231023 | 141300 | 949458015 | 3815 | 3820 | 3820 | 3805 | 1024 |
| 284 | 20231023 | 141200 | 945553750 | 3800 | 3820 | 3825 | 3800 | 847 |
| 285 | 20231023 | 141100 | 942325575 | 3825 | 3815 | 3825 | 3815 | 238 |
| 286 | 20231023 | 141000 | 941417580 | 3825 | 3820 | 3830 | 3815 | 1060 |
| 287 | 20231023 | 140900 | 937368815 | 3830 | 3825 | 3830 | 3815 | 4333 |
| 288 | 20231023 | 140800 | 920821680 | 3825 | 3800 | 3825 | 3800 | 6970 |
| 289 | 20231023 | 140700 | 894233650 | 3800 | 3805 | 3805 | 3800 | 849 |
| 290 | 20231023 | 140600 | 891006450 | 3800 | 3800 | 3810 | 3800 | 2535 |
| 291 | 20231023 | 140500 | 881367630 | 3800 | 3795 | 3800 | 3795 | 2415 |
| 292 | 20231023 | 140400 | 872193270 | 3795 | 3810 | 3810 | 3795 | 961 |
| 293 | 20231023 | 140300 | 868541185 | 3815 | 3780 | 3815 | 3770 | 7629 |
| 294 | 20231023 | 140200 | 839608750 | 3780 | 3775 | 3780 | 3775 | 675 |
| 295 | 20231023 | 140100 | 837058120 | 3775 | 3770 | 3780 | 3770 | 281 |
| 296 | 20231023 | 140000 | 835998125 | 3770 | 3780 | 3780 | 3770 | 1344 |
| 297 | 20231023 | 135900 | 830926770 | 3780 | 3780 | 3780 | 3780 | 1213 |
| 298 | 20231023 | 135800 | 826341630 | 3780 | 3780 | 3780 | 3780 | 55 |
| 299 | 20231023 | 135700 | 826133730 | 3785 | 3785 | 3785 | 3785 | 1002 |
| 300 | 20231023 | 135600 | 822341160 | 3785 | 3750 | 3785 | 3750 | 10213 |
| 301 | 20231023 | 135500 | 783845055 | 3755 | 3755 | 3755 | 3745 | 204 |
| 302 | 20231023 | 135400 | 783080045 | 3760 | 3760 | 3760 | 3760 | 0 |
| 303 | 20231023 | 135300 | 783080045 | 3760 | 3740 | 3760 | 3740 | 448 |
| 304 | 20231023 | 135200 | 781404485 | 3760 | 3745 | 3760 | 3745 | 871 |
| 305 | 20231023 | 135100 | 778142490 | 3765 | 3765 | 3765 | 3765 | 0 |
| 306 | 20231023 | 135000 | 778142490 | 3765 | 3750 | 3765 | 3750 | 257 |
| 307 | 20231023 | 134900 | 777178725 | 3765 | 3755 | 3765 | 3755 | 44 |
| 308 | 20231023 | 134800 | 777013495 | 3755 | 3765 | 3765 | 3755 | 1464 |
| 309 | 20231023 | 134700 | 771515165 | 3765 | 3765 | 3765 | 3765 | 42 |
| 310 | 20231023 | 134600 | 771357035 | 3760 | 3755 | 3760 | 3755 | 970 |
| 311 | 20231023 | 134500 | 767710835 | 3750 | 3765 | 3765 | 3750 | 103 |
| 312 | 20231023 | 134400 | 767324555 | 3765 | 3760 | 3765 | 3760 | 750 |
| 313 | 20231023 | 134300 | 764501255 | 3760 | 3755 | 3765 | 3755 | 1772 |
| 314 | 20231023 | 134200 | 757837275 | 3760 | 3750 | 3760 | 3745 | 1250 |
| 315 | 20231023 | 134100 | 753149260 | 3745 | 3735 | 3745 | 3735 | 760 |
| 316 | 20231023 | 134000 | 750306650 | 3745 | 3725 | 3745 | 3725 | 373 |
| 317 | 20231023 | 133900 | 748911225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 318 | 20231023 | 133800 | 748911225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 319 | 20231023 | 133700 | 748911225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 320 | 20231023 | 133600 | 748911225 | 3750 | 3750 | 3750 | 3750 | 0 |
| 321 | 20231023 | 133500 | 748911225 | 3750 | 3745 | 3750 | 3740 | 1001 |
| 322 | 20231023 | 133400 | 745159340 | 3730 | 3740 | 3740 | 3730 | 74 |
| 323 | 20231023 | 133300 | 744882910 | 3740 | 3740 | 3740 | 3740 | 0 |
| 324 | 20231023 | 133200 | 744882910 | 3740 | 3740 | 3740 | 3740 | 0 |
| 325 | 20231023 | 133100 | 744882910 | 3740 | 3730 | 3740 | 3730 | 15 |
| 326 | 20231023 | 133000 | 744826920 | 3740 | 3730 | 3740 | 3730 | 7 |
| 327 | 20231023 | 132900 | 744800800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 328 | 20231023 | 132800 | 744800800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 329 | 20231023 | 132700 | 744800800 | 3715 | 3715 | 3715 | 3715 | 0 |
| 330 | 20231023 | 132600 | 744800800 | 3715 | 3730 | 3730 | 3715 | 2901 |
| 331 | 20231023 | 132500 | 734001415 | 3730 | 3730 | 3730 | 3730 | 0 |
| 332 | 20231023 | 132400 | 734001415 | 3730 | 3730 | 3730 | 3730 | 0 |
| 333 | 20231023 | 132300 | 734001415 | 3730 | 3730 | 3730 | 3730 | 1 |
| 334 | 20231023 | 132200 | 733997685 | 3745 | 3745 | 3745 | 3745 | 1 |
| 335 | 20231023 | 132100 | 733993940 | 3740 | 3745 | 3745 | 3740 | 601 |
| 336 | 20231023 | 132000 | 731746195 | 3730 | 3720 | 3730 | 3720 | 155 |
| 337 | 20231023 | 131900 | 731169155 | 3720 | 3720 | 3720 | 3720 | 100 |
| 338 | 20231023 | 131800 | 730797155 | 3720 | 3730 | 3730 | 3720 | 6250 |
| 339 | 20231023 | 131700 | 707517405 | 3730 | 3735 | 3735 | 3730 | 287 |
| 340 | 20231023 | 131600 | 706446665 | 3730 | 3735 | 3735 | 3730 | 2347 |
| 341 | 20231023 | 131500 | 697690670 | 3730 | 3740 | 3740 | 3730 | 300 |
| 342 | 20231023 | 131400 | 696569670 | 3730 | 3740 | 3740 | 3730 | 3193 |
| 343 | 20231023 | 131300 | 684650675 | 3740 | 3740 | 3745 | 3740 | 115 |
| 344 | 20231023 | 131200 | 684220520 | 3735 | 3735 | 3735 | 3735 | 1141 |
| 345 | 20231023 | 131100 | 679958885 | 3740 | 3745 | 3745 | 3740 | 1139 |
| 346 | 20231023 | 131000 | 675697275 | 3745 | 3740 | 3745 | 3740 | 306 |
| 347 | 20231023 | 130900 | 674551335 | 3740 | 3740 | 3740 | 3740 | 353 |
| 348 | 20231023 | 130800 | 673231115 | 3740 | 3745 | 3745 | 3740 | 3000 |
| 349 | 20231023 | 130700 | 662008565 | 3745 | 3750 | 3750 | 3745 | 500 |
| 350 | 20231023 | 130600 | 660135065 | 3745 | 3745 | 3745 | 3745 | 1771 |
| 351 | 20231023 | 130500 | 653502670 | 3745 | 3750 | 3750 | 3745 | 3814 |
| 352 | 20231023 | 130400 | 639202670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 353 | 20231023 | 130300 | 639202670 | 3755 | 3755 | 3755 | 3755 | 1548 |
| 354 | 20231023 | 130200 | 633389930 | 3755 | 3755 | 3755 | 3755 | 0 |
| 355 | 20231023 | 130100 | 633389930 | 3755 | 3755 | 3755 | 3755 | 0 |
| 356 | 20231023 | 130000 | 633389930 | 3755 | 3755 | 3755 | 3755 | 10 |
| 357 | 20231023 | 125900 | 633352380 | 3755 | 3755 | 3755 | 3755 | 122 |
| 358 | 20231023 | 125800 | 632894270 | 3755 | 3755 | 3755 | 3755 | 126 |
| 359 | 20231023 | 125700 | 632421140 | 3755 | 3755 | 3755 | 3755 | 0 |
| 360 | 20231023 | 125600 | 632421140 | 3755 | 3760 | 3760 | 3755 | 877 |
| 361 | 20231023 | 125500 | 629124425 | 3760 | 3760 | 3760 | 3760 | 265 |
| 362 | 20231023 | 125400 | 628128025 | 3765 | 3765 | 3765 | 3765 | 37 |
| 363 | 20231023 | 125300 | 627988720 | 3765 | 3760 | 3765 | 3760 | 82 |
| 364 | 20231023 | 125200 | 627680375 | 3760 | 3760 | 3760 | 3760 | 715 |
| 365 | 20231023 | 125100 | 624991975 | 3760 | 3760 | 3760 | 3760 | 0 |
| 366 | 20231023 | 125000 | 624991975 | 3760 | 3755 | 3760 | 3755 | 607 |
| 367 | 20231023 | 124900 | 622710190 | 3760 | 3760 | 3760 | 3760 | 285 |
| 368 | 20231023 | 124800 | 621638590 | 3760 | 3760 | 3760 | 3760 | 0 |
| 369 | 20231023 | 124700 | 621638590 | 3760 | 3760 | 3760 | 3760 | 0 |
| 370 | 20231023 | 124600 | 621638590 | 3760 | 3760 | 3760 | 3760 | 44 |
| 371 | 20231023 | 124500 | 621473150 | 3765 | 3755 | 3765 | 3755 | 26 |
| 372 | 20231023 | 124400 | 621375380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 373 | 20231023 | 124300 | 621375380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 374 | 20231023 | 124200 | 621375380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 375 | 20231023 | 124100 | 621375380 | 3765 | 3760 | 3765 | 3760 | 28 |
| 376 | 20231023 | 124000 | 621270095 | 3760 | 3755 | 3760 | 3755 | 111 |
| 377 | 20231023 | 123900 | 620852790 | 3760 | 3760 | 3760 | 3760 | 0 |
| 378 | 20231023 | 123800 | 620852790 | 3760 | 3760 | 3760 | 3760 | 878 |
| 379 | 20231023 | 123700 | 617551510 | 3760 | 3760 | 3760 | 3760 | 197 |
| 380 | 20231023 | 123600 | 616810790 | 3760 | 3760 | 3760 | 3760 | 30 |
| 381 | 20231023 | 123500 | 616697990 | 3755 | 3755 | 3755 | 3755 | 0 |
| 382 | 20231023 | 123400 | 616697990 | 3755 | 3755 | 3755 | 3755 | 10 |
| 383 | 20231023 | 123300 | 616660440 | 3760 | 3760 | 3760 | 3760 | 0 |
| 384 | 20231023 | 123200 | 616660440 | 3760 | 3760 | 3760 | 3760 | 5 |
| 385 | 20231023 | 123100 | 616641640 | 3760 | 3760 | 3760 | 3760 | 5 |
| 386 | 20231023 | 123000 | 616622840 | 3760 | 3755 | 3760 | 3755 | 8 |
| 387 | 20231023 | 122900 | 616592790 | 3755 | 3755 | 3755 | 3755 | 610 |
| 388 | 20231023 | 122800 | 614302240 | 3755 | 3760 | 3760 | 3755 | 22 |
| 389 | 20231023 | 122700 | 614219620 | 3755 | 3755 | 3755 | 3755 | 400 |
| 390 | 20231023 | 122600 | 612717620 | 3760 | 3760 | 3760 | 3760 | 538 |
| 391 | 20231023 | 122500 | 610694740 | 3760 | 3760 | 3760 | 3760 | 339 |
| 392 | 20231023 | 122400 | 609420100 | 3760 | 3760 | 3760 | 3760 | 12 |
| 393 | 20231023 | 122300 | 609374980 | 3765 | 3765 | 3765 | 3765 | 30 |
| 394 | 20231023 | 122200 | 609262030 | 3765 | 3765 | 3765 | 3765 | 0 |
| 395 | 20231023 | 122100 | 609262030 | 3765 | 3765 | 3765 | 3765 | 32 |
| 396 | 20231023 | 122000 | 609141550 | 3765 | 3760 | 3765 | 3760 | 13 |
| 397 | 20231023 | 121900 | 609092660 | 3760 | 3760 | 3760 | 3760 | 400 |
| 398 | 20231023 | 121800 | 607588660 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 399 | 20231023 | 121700 | 603828660 | 3760 | 3760 | 3760 | 3760 | 0 |
| 400 | 20231023 | 121600 | 603828660 | 3760 | 3760 | 3760 | 3760 | 249 |
| 401 | 20231023 | 121500 | 602892420 | 3760 | 3760 | 3760 | 3760 | 0 |
| 402 | 20231023 | 121400 | 602892420 | 3760 | 3760 | 3760 | 3760 | 5 |
| 403 | 20231023 | 121300 | 602873620 | 3755 | 3755 | 3755 | 3755 | 0 |
| 404 | 20231023 | 121200 | 602873620 | 3755 | 3755 | 3755 | 3755 | 0 |
| 405 | 20231023 | 121100 | 602873620 | 3755 | 3755 | 3755 | 3755 | 0 |
| 406 | 20231023 | 121000 | 602873620 | 3755 | 3755 | 3755 | 3755 | 6 |
| 407 | 20231023 | 120900 | 602851090 | 3760 | 3760 | 3760 | 3760 | 498 |
| 408 | 20231023 | 120800 | 600978610 | 3760 | 3760 | 3760 | 3760 | 2 |
| 409 | 20231023 | 120700 | 600971090 | 3760 | 3760 | 3760 | 3760 | 0 |
| 410 | 20231023 | 120600 | 600971090 | 3760 | 3760 | 3760 | 3760 | 742 |
| 411 | 20231023 | 120500 | 598181170 | 3755 | 3755 | 3755 | 3755 | 0 |
| 412 | 20231023 | 120400 | 598181170 | 3755 | 3760 | 3760 | 3755 | 13 |
| 413 | 20231023 | 120300 | 598132340 | 3755 | 3755 | 3755 | 3755 | 51 |
| 414 | 20231023 | 120200 | 597940835 | 3755 | 3765 | 3765 | 3755 | 2892 |
| 415 | 20231023 | 120100 | 587066340 | 3765 | 3770 | 3770 | 3765 | 294 |
| 416 | 20231023 | 120000 | 585958865 | 3765 | 3765 | 3765 | 3765 | 11 |
| 417 | 20231023 | 115900 | 585917450 | 3765 | 3765 | 3765 | 3765 | 1 |
| 418 | 20231023 | 115800 | 585913685 | 3770 | 3770 | 3770 | 3770 | 20 |
| 419 | 20231023 | 115700 | 585838285 | 3770 | 3770 | 3770 | 3770 | 124 |
| 420 | 20231023 | 115600 | 585370805 | 3765 | 3770 | 3770 | 3765 | 6 |
| 421 | 20231023 | 115500 | 585348200 | 3770 | 3770 | 3770 | 3770 | 0 |
| 422 | 20231023 | 115400 | 585348200 | 3770 | 3765 | 3770 | 3765 | 389 |
| 423 | 20231023 | 115300 | 583882070 | 3765 | 3765 | 3765 | 3765 | 64 |
| 424 | 20231023 | 115200 | 583641110 | 3765 | 3765 | 3765 | 3765 | 0 |
| 425 | 20231023 | 115100 | 583641110 | 3765 | 3770 | 3770 | 3765 | 84 |
| 426 | 20231023 | 115000 | 583324800 | 3765 | 3765 | 3765 | 3765 | 6 |
| 427 | 20231023 | 114900 | 583302210 | 3765 | 3765 | 3765 | 3760 | 346 |
| 428 | 20231023 | 114800 | 582000850 | 3760 | 3760 | 3760 | 3760 | 0 |
| 429 | 20231023 | 114700 | 582000850 | 3760 | 3765 | 3765 | 3760 | 11 |
| 430 | 20231023 | 114600 | 581959485 | 3765 | 3765 | 3765 | 3765 | 6 |
| 431 | 20231023 | 114500 | 581936895 | 3765 | 3765 | 3765 | 3765 | 527 |
| 432 | 20231023 | 114400 | 579952740 | 3765 | 3765 | 3765 | 3765 | 0 |
| 433 | 20231023 | 114300 | 579952740 | 3765 | 3765 | 3770 | 3765 | 493 |
| 434 | 20231023 | 114200 | 578096585 | 3770 | 3770 | 3770 | 3770 | 1 |
| 435 | 20231023 | 114100 | 578092815 | 3770 | 3770 | 3770 | 3770 | 0 |
| 436 | 20231023 | 114000 | 578092815 | 3770 | 3760 | 3770 | 3760 | 12 |
| 437 | 20231023 | 113900 | 578047685 | 3770 | 3770 | 3770 | 3760 | 345 |
| 438 | 20231023 | 113800 | 576750435 | 3770 | 3770 | 3770 | 3770 | 10 |
| 439 | 20231023 | 113700 | 576712735 | 3775 | 3775 | 3775 | 3775 | 0 |
| 440 | 20231023 | 113600 | 576712735 | 3775 | 3775 | 3775 | 3775 | 2 |
| 441 | 20231023 | 113500 | 576705185 | 3775 | 3770 | 3775 | 3760 | 2011 |
| 442 | 20231023 | 113400 | 569142055 | 3775 | 3775 | 3775 | 3775 | 7 |
| 443 | 20231023 | 113300 | 569115630 | 3780 | 3780 | 3780 | 3780 | 0 |
| 444 | 20231023 | 113200 | 569115630 | 3780 | 3780 | 3780 | 3780 | 0 |
| 445 | 20231023 | 113100 | 569115630 | 3780 | 3780 | 3780 | 3780 | 0 |
| 446 | 20231023 | 113000 | 569115630 | 3780 | 3765 | 3780 | 3760 | 533 |
| 447 | 20231023 | 112900 | 567111300 | 3780 | 3780 | 3780 | 3780 | 100 |
| 448 | 20231023 | 112800 | 566733300 | 3780 | 3780 | 3780 | 3780 | 0 |
| 449 | 20231023 | 112700 | 566733300 | 3780 | 3780 | 3780 | 3780 | 3 |
| 450 | 20231023 | 112600 | 566721960 | 3780 | 3780 | 3780 | 3780 | 2 |
| 451 | 20231023 | 112500 | 566714400 | 3780 | 3765 | 3785 | 3755 | 2668 |
| 452 | 20231023 | 112400 | 556680990 | 3785 | 3785 | 3785 | 3785 | 0 |
| 453 | 20231023 | 112300 | 556680990 | 3785 | 3785 | 3785 | 3785 | 1 |
| 454 | 20231023 | 112200 | 556677205 | 3765 | 3760 | 3790 | 3760 | 80 |
| 455 | 20231023 | 112100 | 556376055 | 3760 | 3790 | 3790 | 3760 | 1740 |
| 456 | 20231023 | 112000 | 549813960 | 3775 | 3775 | 3775 | 3775 | 11 |
| 457 | 20231023 | 111900 | 549772435 | 3790 | 3790 | 3790 | 3790 | 0 |
| 458 | 20231023 | 111800 | 549772435 | 3790 | 3790 | 3790 | 3790 | 0 |
| 459 | 20231023 | 111700 | 549772435 | 3790 | 3790 | 3795 | 3790 | 857 |
| 460 | 20231023 | 111600 | 546524400 | 3790 | 3790 | 3790 | 3790 | 66 |
| 461 | 20231023 | 111500 | 546274260 | 3795 | 3795 | 3795 | 3795 | 0 |
| 462 | 20231023 | 111400 | 546274260 | 3795 | 3800 | 3800 | 3795 | 92 |
| 463 | 20231023 | 111300 | 545925115 | 3800 | 3795 | 3800 | 3795 | 24 |
| 464 | 20231023 | 111200 | 545834025 | 3795 | 3800 | 3800 | 3795 | 501 |
| 465 | 20231023 | 111100 | 543932725 | 3795 | 3795 | 3795 | 3795 | 1 |
| 466 | 20231023 | 111000 | 543928930 | 3800 | 3795 | 3800 | 3795 | 9 |
| 467 | 20231023 | 110900 | 543894760 | 3800 | 3800 | 3800 | 3795 | 224 |
| 468 | 20231023 | 110800 | 543043565 | 3795 | 3790 | 3795 | 3790 | 457 |
| 469 | 20231023 | 110700 | 541311485 | 3790 | 3790 | 3790 | 3790 | 1 |
| 470 | 20231023 | 110600 | 541307695 | 3760 | 3790 | 3790 | 3760 | 5502 |
| 471 | 20231023 | 110500 | 520595785 | 3790 | 3790 | 3790 | 3790 | 7 |
| 472 | 20231023 | 110400 | 520569255 | 3790 | 3790 | 3790 | 3790 | 1 |
| 473 | 20231023 | 110300 | 520565465 | 3790 | 3790 | 3790 | 3790 | 12 |
| 474 | 20231023 | 110200 | 520519985 | 3790 | 3790 | 3790 | 3790 | 4 |
| 475 | 20231023 | 110100 | 520504825 | 3790 | 3790 | 3790 | 3780 | 21 |
| 476 | 20231023 | 110000 | 520425415 | 3790 | 3780 | 3790 | 3780 | 164 |
| 477 | 20231023 | 105900 | 519805465 | 3790 | 3790 | 3790 | 3780 | 53 |
| 478 | 20231023 | 105800 | 519605105 | 3795 | 3795 | 3795 | 3795 | 0 |
| 479 | 20231023 | 105700 | 519605105 | 3795 | 3795 | 3795 | 3795 | 3 |
| 480 | 20231023 | 105600 | 519593720 | 3795 | 3795 | 3795 | 3795 | 2 |
| 481 | 20231023 | 105500 | 519586130 | 3795 | 3795 | 3795 | 3795 | 1 |
| 482 | 20231023 | 105400 | 519582335 | 3795 | 3780 | 3795 | 3780 | 14 |
| 483 | 20231023 | 105300 | 519529220 | 3795 | 3795 | 3795 | 3795 | 2 |
| 484 | 20231023 | 105200 | 519521630 | 3780 | 3800 | 3800 | 3780 | 115 |
| 485 | 20231023 | 105100 | 519085530 | 3785 | 3790 | 3800 | 3785 | 617 |
| 486 | 20231023 | 105000 | 516749895 | 3790 | 3795 | 3800 | 3790 | 1199 |
| 487 | 20231023 | 104900 | 512205575 | 3800 | 3795 | 3800 | 3795 | 615 |
| 488 | 20231023 | 104800 | 509868815 | 3795 | 3795 | 3795 | 3795 | 408 |
| 489 | 20231023 | 104700 | 508320455 | 3795 | 3795 | 3800 | 3795 | 653 |
| 490 | 20231023 | 104600 | 505842315 | 3795 | 3795 | 3795 | 3795 | 10 |
| 491 | 20231023 | 104500 | 505804365 | 3795 | 3785 | 3795 | 3785 | 1098 |
| 492 | 20231023 | 104400 | 501643440 | 3785 | 3790 | 3790 | 3785 | 751 |
| 493 | 20231023 | 104300 | 498797645 | 3785 | 3780 | 3785 | 3780 | 456 |
| 494 | 20231023 | 104200 | 497071985 | 3785 | 3780 | 3785 | 3780 | 850 |
| 495 | 20231023 | 104100 | 493858480 | 3780 | 3780 | 3780 | 3780 | 151 |
| 496 | 20231023 | 104000 | 493287700 | 3780 | 3775 | 3785 | 3775 | 265 |
| 497 | 20231023 | 103900 | 492287310 | 3785 | 3775 | 3785 | 3775 | 410 |
| 498 | 20231023 | 103800 | 490739550 | 3785 | 3785 | 3785 | 3780 | 934 |
| 499 | 20231023 | 103700 | 487206860 | 3780 | 3770 | 3780 | 3770 | 1005 |
| 500 | 20231023 | 103600 | 483408460 | 3780 | 3770 | 3780 | 3770 | 753 |
| 501 | 20231023 | 103500 | 480569600 | 3770 | 3770 | 3770 | 3770 | 28 |
| 502 | 20231023 | 103400 | 480464040 | 3780 | 3775 | 3780 | 3770 | 120 |
| 503 | 20231023 | 103300 | 480011285 | 3780 | 3775 | 3780 | 3770 | 59 |
| 504 | 20231023 | 103200 | 479788805 | 3780 | 3780 | 3780 | 3770 | 52 |
| 505 | 20231023 | 103100 | 479592745 | 3780 | 3780 | 3780 | 3765 | 53 |
| 506 | 20231023 | 103000 | 479393155 | 3780 | 3765 | 3780 | 3765 | 58 |
| 507 | 20231023 | 102900 | 479174760 | 3780 | 3780 | 3780 | 3765 | 560 |
| 508 | 20231023 | 102800 | 477066315 | 3780 | 3780 | 3780 | 3780 | 1 |
| 509 | 20231023 | 102700 | 477062535 | 3780 | 3780 | 3780 | 3780 | 1 |
| 510 | 20231023 | 102600 | 477058755 | 3780 | 3780 | 3780 | 3765 | 13 |
| 511 | 20231023 | 102500 | 477009780 | 3765 | 3765 | 3765 | 3765 | 77 |
| 512 | 20231023 | 102400 | 476719875 | 3785 | 3785 | 3785 | 3785 | 1 |
| 513 | 20231023 | 102300 | 476716090 | 3765 | 3765 | 3765 | 3765 | 11 |
| 514 | 20231023 | 102200 | 476674675 | 3765 | 3765 | 3765 | 3765 | 150 |
| 515 | 20231023 | 102100 | 476109925 | 3765 | 3765 | 3765 | 3765 | 17 |
| 516 | 20231023 | 102000 | 476045920 | 3765 | 3765 | 3765 | 3765 | 477 |
| 517 | 20231023 | 101900 | 474250015 | 3780 | 3780 | 3780 | 3780 | 500 |
| 518 | 20231023 | 101800 | 472360015 | 3785 | 3790 | 3790 | 3785 | 501 |
| 519 | 20231023 | 101700 | 470463725 | 3790 | 3790 | 3790 | 3790 | 0 |
| 520 | 20231023 | 101600 | 470463725 | 3790 | 3780 | 3790 | 3760 | 7791 |
| 521 | 20231023 | 101500 | 441151675 | 3780 | 3780 | 3780 | 3780 | 318 |
| 522 | 20231023 | 101400 | 439949635 | 3800 | 3800 | 3800 | 3800 | 4 |
| 523 | 20231023 | 101300 | 439934435 | 3800 | 3780 | 3805 | 3780 | 277 |
| 524 | 20231023 | 101200 | 438885275 | 3785 | 3790 | 3790 | 3785 | 815 |
| 525 | 20231023 | 101100 | 435798505 | 3810 | 3790 | 3810 | 3790 | 95 |
| 526 | 20231023 | 101000 | 435438435 | 3790 | 3790 | 3800 | 3785 | 95 |
| 527 | 20231023 | 100900 | 435078805 | 3800 | 3800 | 3800 | 3800 | 909 |
| 528 | 20231023 | 100800 | 431624605 | 3820 | 3790 | 3820 | 3790 | 2486 |
| 529 | 20231023 | 100700 | 422175765 | 3790 | 3785 | 3795 | 3780 | 65 |
| 530 | 20231023 | 100600 | 421929960 | 3795 | 3785 | 3795 | 3785 | 31 |
| 531 | 20231023 | 100500 | 421812615 | 3795 | 3780 | 3795 | 3780 | 1094 |
| 532 | 20231023 | 100400 | 417669600 | 3780 | 3780 | 3785 | 3780 | 381 |
| 533 | 20231023 | 100300 | 416228920 | 3765 | 3780 | 3780 | 3765 | 351 |
| 534 | 20231023 | 100200 | 414907390 | 3770 | 3760 | 3770 | 3760 | 382 |
| 535 | 20231023 | 100100 | 413470250 | 3770 | 3775 | 3775 | 3770 | 24 |
| 536 | 20231023 | 100000 | 413379765 | 3770 | 3760 | 3770 | 3755 | 1105 |
| 537 | 20231023 | 095900 | 409228215 | 3770 | 3770 | 3770 | 3770 | 0 |
| 538 | 20231023 | 095800 | 409228215 | 3770 | 3750 | 3770 | 3745 | 2860 |
| 539 | 20231023 | 095700 | 398506770 | 3750 | 3760 | 3765 | 3750 | 1300 |
| 540 | 20231023 | 095600 | 393617985 | 3750 | 3750 | 3750 | 3750 | 0 |
| 541 | 20231023 | 095500 | 393617985 | 3750 | 3750 | 3750 | 3750 | 239 |
| 542 | 20231023 | 095400 | 392721735 | 3760 | 3760 | 3760 | 3760 | 1003 |
| 543 | 20231023 | 095300 | 388950455 | 3760 | 3760 | 3760 | 3760 | 160 |
| 544 | 20231023 | 095200 | 388348855 | 3740 | 3740 | 3740 | 3740 | 0 |
| 545 | 20231023 | 095100 | 388348855 | 3740 | 3740 | 3740 | 3740 | 877 |
| 546 | 20231023 | 095000 | 385068875 | 3740 | 3735 | 3740 | 3735 | 262 |
| 547 | 20231023 | 094900 | 384090220 | 3735 | 3760 | 3760 | 3735 | 1482 |
| 548 | 20231023 | 094800 | 378545100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 549 | 20231023 | 094700 | 378545100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 550 | 20231023 | 094600 | 378545100 | 3765 | 3750 | 3765 | 3750 | 850 |
| 551 | 20231023 | 094500 | 375357270 | 3755 | 3760 | 3760 | 3755 | 25 |
| 552 | 20231023 | 094400 | 375263390 | 3765 | 3765 | 3765 | 3765 | 0 |
| 553 | 20231023 | 094300 | 375263390 | 3765 | 3770 | 3770 | 3765 | 2 |
| 554 | 20231023 | 094200 | 375255855 | 3775 | 3785 | 3785 | 3770 | 3 |
| 555 | 20231023 | 094100 | 375244525 | 3785 | 3780 | 3785 | 3780 | 801 |
| 556 | 20231023 | 094000 | 372216725 | 3790 | 3740 | 3790 | 3735 | 1987 |
| 557 | 20231023 | 093900 | 364734595 | 3755 | 3760 | 3760 | 3735 | 1829 |
| 558 | 20231023 | 093800 | 357884555 | 3760 | 3750 | 3760 | 3740 | 502 |
| 559 | 20231023 | 093700 | 356004405 | 3755 | 3740 | 3760 | 3740 | 53 |
| 560 | 20231023 | 093600 | 355805150 | 3760 | 3740 | 3760 | 3740 | 58 |
| 561 | 20231023 | 093500 | 355587090 | 3760 | 3740 | 3760 | 3730 | 2260 |
| 562 | 20231023 | 093400 | 347145575 | 3740 | 3760 | 3760 | 3740 | 726 |
| 563 | 20231023 | 093300 | 344430135 | 3760 | 3765 | 3765 | 3760 | 9 |
| 564 | 20231023 | 093200 | 344396290 | 3765 | 3740 | 3770 | 3735 | 2556 |
| 565 | 20231023 | 093100 | 334842125 | 3740 | 3740 | 3740 | 3740 | 702 |
| 566 | 20231023 | 093000 | 332216645 | 3735 | 3740 | 3740 | 3735 | 1227 |
| 567 | 20231023 | 092900 | 327627850 | 3740 | 3775 | 3775 | 3740 | 1637 |
| 568 | 20231023 | 092800 | 321496480 | 3750 | 3750 | 3750 | 3745 | 345 |
| 569 | 20231023 | 092700 | 320203185 | 3750 | 3755 | 3780 | 3750 | 1296 |
| 570 | 20231023 | 092600 | 315339590 | 3755 | 3755 | 3780 | 3755 | 207 |
| 571 | 20231023 | 092500 | 314561630 | 3750 | 3750 | 3750 | 3750 | 0 |
| 572 | 20231023 | 092400 | 314561630 | 3750 | 3755 | 3760 | 3750 | 2107 |
| 573 | 20231023 | 092300 | 306658410 | 3750 | 3785 | 3785 | 3750 | 2452 |
| 574 | 20231023 | 092200 | 297446815 | 3785 | 3790 | 3790 | 3780 | 1325 |
| 575 | 20231023 | 092100 | 292429705 | 3795 | 3825 | 3825 | 3795 | 277 |
| 576 | 20231023 | 092000 | 291374895 | 3825 | 3795 | 3825 | 3790 | 860 |
| 577 | 20231023 | 091900 | 288094285 | 3800 | 3820 | 3820 | 3800 | 413 |
| 578 | 20231023 | 091800 | 286517370 | 3820 | 3820 | 3820 | 3790 | 1151 |
| 579 | 20231023 | 091700 | 282151500 | 3800 | 3795 | 3820 | 3795 | 2698 |
| 580 | 20231023 | 091600 | 271893300 | 3825 | 3780 | 3825 | 3780 | 6471 |
| 581 | 20231023 | 091500 | 247292630 | 3780 | 3770 | 3780 | 3770 | 1893 |
| 582 | 20231023 | 091400 | 240137650 | 3770 | 3770 | 3780 | 3770 | 1823 |
| 583 | 20231023 | 091300 | 233264590 | 3770 | 3770 | 3770 | 3745 | 1670 |
| 584 | 20231023 | 091200 | 226997690 | 3780 | 3760 | 3780 | 3745 | 3064 |
| 585 | 20231023 | 091100 | 215484115 | 3765 | 3755 | 3765 | 3755 | 1047 |
| 586 | 20231023 | 091000 | 211549855 | 3745 | 3750 | 3750 | 3745 | 1756 |
| 587 | 20231023 | 090900 | 204968080 | 3750 | 3745 | 3755 | 3745 | 1160 |
| 588 | 20231023 | 090800 | 200619590 | 3745 | 3740 | 3745 | 3740 | 3301 |
| 589 | 20231023 | 090700 | 188267925 | 3740 | 3740 | 3740 | 3720 | 1889 |
| 590 | 20231023 | 090600 | 181203695 | 3740 | 3735 | 3750 | 3695 | 5209 |
| 591 | 20231023 | 090500 | 161871200 | 3735 | 3795 | 3795 | 3735 | 7712 |
| 592 | 20231023 | 090400 | 132878600 | 3775 | 3780 | 3785 | 3775 | 2573 |
| 593 | 20231023 | 090300 | 123159465 | 3775 | 3805 | 3830 | 3775 | 7790 |
| 594 | 20231023 | 090200 | 93640915 | 3805 | 3820 | 3820 | 3800 | 8110 |
| 595 | 20231023 | 090100 | 62779705 | 3830 | 3835 | 3835 | 3810 | 1374 |
| 596 | 20231023 | 090000 | 57537325 | 3835 | 3830 | 3835 | 3810 | 11366 |