31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 3 | 20231020 | 184300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20231020 | 184200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20231020 | 184100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20231020 | 184000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20231020 | 183900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20231020 | 183800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20231020 | 183700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20231020 | 183600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20231020 | 183500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20231020 | 183400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20231020 | 183300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20231020 | 183200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20231020 | 183100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20231020 | 183000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20231020 | 182900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20231020 | 182800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20231020 | 182700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20231020 | 182600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20231020 | 182500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20231020 | 182400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20231020 | 182300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20231020 | 182200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20231020 | 182100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20231020 | 182000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20231020 | 181900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20231020 | 181800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20231020 | 181700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20231020 | 181600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20231020 | 181500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20231020 | 181400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 33 | 20231020 | 181300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20231020 | 181200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20231020 | 181100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20231020 | 181000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20231020 | 180900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20231020 | 180800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20231020 | 180700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20231020 | 180600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20231020 | 180500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20231020 | 180400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20231020 | 180300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20231020 | 180200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20231020 | 180100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20231020 | 180000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20231020 | 175900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20231020 | 175800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20231020 | 175700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20231020 | 175600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20231020 | 175500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20231020 | 175400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20231020 | 175300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20231020 | 175200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20231020 | 175100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20231020 | 175000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20231020 | 174900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20231020 | 174800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20231020 | 174700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20231020 | 174600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20231020 | 174500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20231020 | 174400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 63 | 20231020 | 174300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20231020 | 174200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20231020 | 174100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20231020 | 174000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20231020 | 173900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20231020 | 173800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20231020 | 173700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20231020 | 173600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20231020 | 173500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20231020 | 173400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20231020 | 173300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20231020 | 173200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20231020 | 173100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20231020 | 173000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20231020 | 172900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20231020 | 172800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20231020 | 172700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20231020 | 172600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20231020 | 172500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20231020 | 172400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20231020 | 172300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20231020 | 172200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20231020 | 172100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20231020 | 172000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20231020 | 171900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20231020 | 171800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20231020 | 171700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20231020 | 171600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20231020 | 171500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20231020 | 171400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 93 | 20231020 | 171300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20231020 | 171200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20231020 | 171100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20231020 | 171000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20231020 | 170900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20231020 | 170800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20231020 | 170700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20231020 | 170600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20231020 | 170500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20231020 | 170400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20231020 | 170300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20231020 | 170200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20231020 | 170100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20231020 | 170000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20231020 | 165900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20231020 | 165800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20231020 | 165700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20231020 | 165600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20231020 | 165500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20231020 | 165400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20231020 | 165300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20231020 | 165200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20231020 | 165100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20231020 | 165000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20231020 | 164900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20231020 | 164800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20231020 | 164700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20231020 | 164600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20231020 | 164500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20231020 | 164400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 123 | 20231020 | 164300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20231020 | 164200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20231020 | 164100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20231020 | 164000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20231020 | 163900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20231020 | 163800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20231020 | 163700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20231020 | 163600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20231020 | 163500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20231020 | 163400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20231020 | 163300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20231020 | 163200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20231020 | 163100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20231020 | 163000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20231020 | 162900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20231020 | 162800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20231020 | 162700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20231020 | 162600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20231020 | 162500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20231020 | 162400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20231020 | 162300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20231020 | 162200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20231020 | 162100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20231020 | 162000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20231020 | 161900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20231020 | 161800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20231020 | 161700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20231020 | 161600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20231020 | 161500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20231020 | 161400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 153 | 20231020 | 161300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20231020 | 161200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20231020 | 161100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20231020 | 161000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20231020 | 160900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20231020 | 160800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20231020 | 160700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20231020 | 160600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20231020 | 160500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20231020 | 160400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20231020 | 160300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20231020 | 160200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20231020 | 160100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20231020 | 160000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20231020 | 155900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20231020 | 155800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20231020 | 155700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20231020 | 155600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20231020 | 155500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20231020 | 155400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20231020 | 155300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20231020 | 155200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20231020 | 155100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20231020 | 155000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20231020 | 154900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20231020 | 154800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20231020 | 154700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20231020 | 154600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20231020 | 154500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20231020 | 154400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 183 | 20231020 | 154300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20231020 | 154200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20231020 | 154100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20231020 | 154000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20231020 | 153900 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20231020 | 153800 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20231020 | 153700 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20231020 | 153600 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20231020 | 153500 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20231020 | 153400 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20231020 | 153300 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20231020 | 153200 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20231020 | 153100 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20231020 | 153000 | 1444506800 | 39650 | 39650 | 39650 | 39650 | 1022 |
| 197 | 20231020 | 152900 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 198 | 20231020 | 152800 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 199 | 20231020 | 152700 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 200 | 20231020 | 152600 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 201 | 20231020 | 152500 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 202 | 20231020 | 152400 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 203 | 20231020 | 152300 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 204 | 20231020 | 152200 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 205 | 20231020 | 152100 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 206 | 20231020 | 152000 | 1403984500 | 39750 | 39750 | 39750 | 39750 | 0 |
| 207 | 20231020 | 151900 | 1403984500 | 39750 | 39800 | 39800 | 39700 | 497 |
| 208 | 20231020 | 151800 | 1384231100 | 39800 | 39800 | 39800 | 39750 | 53 |
| 209 | 20231020 | 151700 | 1382122850 | 39800 | 39800 | 39800 | 39750 | 42 |
| 210 | 20231020 | 151600 | 1380451550 | 39750 | 39750 | 39800 | 39750 | 255 |
| 211 | 20231020 | 151500 | 1370314150 | 39750 | 39750 | 39750 | 39700 | 43 |
| 212 | 20231020 | 151400 | 1368605000 | 39750 | 39700 | 39750 | 39700 | 73 |
| 213 | 20231020 | 151300 | 1365703800 | 39700 | 39750 | 39750 | 39700 | 36 |
| 214 | 20231020 | 151200 | 1364273500 | 39700 | 39750 | 39750 | 39700 | 35 |
| 215 | 20231020 | 151100 | 1362882800 | 39750 | 39750 | 39750 | 39700 | 165 |
| 216 | 20231020 | 151000 | 1356324800 | 39750 | 39750 | 39750 | 39750 | 24 |
| 217 | 20231020 | 150900 | 1355370800 | 39750 | 39800 | 39800 | 39750 | 48 |
| 218 | 20231020 | 150800 | 1353462100 | 39800 | 39750 | 39800 | 39750 | 28 |
| 219 | 20231020 | 150700 | 1352348000 | 39800 | 39800 | 39800 | 39800 | 31 |
| 220 | 20231020 | 150600 | 1351114200 | 39800 | 39800 | 39800 | 39800 | 40 |
| 221 | 20231020 | 150500 | 1349522200 | 39800 | 39800 | 39800 | 39750 | 328 |
| 222 | 20231020 | 150400 | 1336482800 | 39800 | 39800 | 39800 | 39800 | 66 |
| 223 | 20231020 | 150300 | 1333856000 | 39750 | 39700 | 39750 | 39700 | 215 |
| 224 | 20231020 | 150200 | 1325318350 | 39750 | 39700 | 39750 | 39700 | 79 |
| 225 | 20231020 | 150100 | 1322179600 | 39800 | 39800 | 39800 | 39800 | 36 |
| 226 | 20231020 | 150000 | 1320746800 | 39800 | 39800 | 39800 | 39800 | 30 |
| 227 | 20231020 | 145900 | 1319552800 | 39800 | 39800 | 39800 | 39800 | 37 |
| 228 | 20231020 | 145800 | 1318080200 | 39800 | 39800 | 39800 | 39800 | 23 |
| 229 | 20231020 | 145700 | 1317164800 | 39800 | 39800 | 39800 | 39800 | 27 |
| 230 | 20231020 | 145600 | 1316090200 | 39800 | 39800 | 39800 | 39800 | 46 |
| 231 | 20231020 | 145500 | 1314259400 | 39750 | 39750 | 39750 | 39750 | 32 |
| 232 | 20231020 | 145400 | 1312987400 | 39750 | 39750 | 39750 | 39700 | 39 |
| 233 | 20231020 | 145300 | 1311437250 | 39700 | 39750 | 39750 | 39700 | 219 |
| 234 | 20231020 | 145200 | 1302732800 | 39750 | 39850 | 39850 | 39750 | 426 |
| 235 | 20231020 | 145100 | 1285777050 | 39800 | 39850 | 39850 | 39800 | 60 |
| 236 | 20231020 | 145000 | 1283387000 | 39850 | 39850 | 39850 | 39800 | 41 |
| 237 | 20231020 | 144900 | 1281753950 | 39850 | 39850 | 39850 | 39850 | 37 |
| 238 | 20231020 | 144800 | 1280279500 | 39850 | 39850 | 39850 | 39800 | 69 |
| 239 | 20231020 | 144700 | 1277531400 | 39850 | 39850 | 39850 | 39800 | 28 |
| 240 | 20231020 | 144600 | 1276415850 | 39850 | 39850 | 39850 | 39850 | 41 |
| 241 | 20231020 | 144500 | 1274782000 | 39800 | 39850 | 39850 | 39800 | 44 |
| 242 | 20231020 | 144400 | 1273028700 | 39850 | 39800 | 39850 | 39800 | 40 |
| 243 | 20231020 | 144300 | 1271436500 | 39800 | 39850 | 39850 | 39800 | 27 |
| 244 | 20231020 | 144200 | 1270360750 | 39800 | 39800 | 39800 | 39800 | 28 |
| 245 | 20231020 | 144100 | 1269246350 | 39800 | 39750 | 39850 | 39750 | 338 |
| 246 | 20231020 | 144000 | 1255798800 | 39800 | 39800 | 39800 | 39800 | 27 |
| 247 | 20231020 | 143900 | 1254724200 | 39800 | 39850 | 39850 | 39800 | 834 |
| 248 | 20231020 | 143800 | 1221502750 | 39900 | 39900 | 39900 | 39900 | 70 |
| 249 | 20231020 | 143700 | 1218709750 | 39900 | 39900 | 39950 | 39850 | 123 |
| 250 | 20231020 | 143600 | 1213806150 | 39950 | 39900 | 39950 | 39900 | 98 |
| 251 | 20231020 | 143500 | 1209894450 | 39900 | 39900 | 39900 | 39900 | 30 |
| 252 | 20231020 | 143400 | 1208697450 | 39900 | 39900 | 39900 | 39900 | 24 |
| 253 | 20231020 | 143300 | 1207739850 | 39900 | 39950 | 39950 | 39900 | 50 |
| 254 | 20231020 | 143200 | 1205743750 | 39950 | 39900 | 39950 | 39900 | 114 |
| 255 | 20231020 | 143100 | 1201193850 | 39900 | 39900 | 39900 | 39900 | 48 |
| 256 | 20231020 | 143000 | 1199278650 | 39900 | 39950 | 39950 | 39900 | 130 |
| 257 | 20231020 | 142900 | 1194086300 | 39800 | 40000 | 40000 | 39800 | 528 |
| 258 | 20231020 | 142800 | 1173049200 | 40000 | 39900 | 40000 | 39900 | 108 |
| 259 | 20231020 | 142700 | 1168731400 | 40000 | 39900 | 40000 | 39900 | 40 |
| 260 | 20231020 | 142600 | 1167133100 | 40000 | 39950 | 40000 | 39950 | 56 |
| 261 | 20231020 | 142500 | 1164893850 | 40000 | 40000 | 40000 | 40000 | 23 |
| 262 | 20231020 | 142400 | 1163973850 | 40000 | 40000 | 40000 | 40000 | 25 |
| 263 | 20231020 | 142300 | 1162973850 | 40000 | 40000 | 40000 | 40000 | 38 |
| 264 | 20231020 | 142200 | 1161453850 | 40000 | 40000 | 40000 | 39950 | 27 |
| 265 | 20231020 | 142100 | 1160374100 | 40000 | 40000 | 40000 | 39900 | 46 |
| 266 | 20231020 | 142000 | 1158534600 | 40000 | 40000 | 40000 | 39900 | 76 |
| 267 | 20231020 | 141900 | 1155499500 | 40000 | 39950 | 40000 | 39950 | 21 |
| 268 | 20231020 | 141800 | 1154659600 | 39950 | 39950 | 39950 | 39950 | 58 |
| 269 | 20231020 | 141700 | 1152342500 | 39950 | 39950 | 39950 | 39950 | 27 |
| 270 | 20231020 | 141600 | 1151263850 | 39950 | 39950 | 39950 | 39950 | 42 |
| 271 | 20231020 | 141500 | 1149585950 | 39950 | 39950 | 39950 | 39950 | 23 |
| 272 | 20231020 | 141400 | 1148667100 | 39950 | 39850 | 39950 | 39850 | 269 |
| 273 | 20231020 | 141300 | 1137946000 | 39850 | 39850 | 39850 | 39850 | 52 |
| 274 | 20231020 | 141200 | 1135873800 | 39850 | 39850 | 39850 | 39800 | 109 |
| 275 | 20231020 | 141100 | 1131530450 | 39800 | 39950 | 39950 | 39800 | 1003 |
| 276 | 20231020 | 141000 | 1091526650 | 39900 | 39950 | 39950 | 39900 | 43 |
| 277 | 20231020 | 140900 | 1089809400 | 39950 | 39950 | 39950 | 39900 | 175 |
| 278 | 20231020 | 140800 | 1082824950 | 39950 | 39950 | 39950 | 39900 | 56 |
| 279 | 20231020 | 140700 | 1080588250 | 39900 | 39950 | 39950 | 39900 | 345 |
| 280 | 20231020 | 140600 | 1066806500 | 40000 | 39950 | 40000 | 39950 | 62 |
| 281 | 20231020 | 140500 | 1064328050 | 40000 | 40000 | 40000 | 40000 | 41 |
| 282 | 20231020 | 140400 | 1062688050 | 40000 | 40000 | 40000 | 40000 | 109 |
| 283 | 20231020 | 140300 | 1058328050 | 40000 | 40000 | 40000 | 40000 | 9 |
| 284 | 20231020 | 140200 | 1057968050 | 40000 | 40000 | 40000 | 39950 | 57 |
| 285 | 20231020 | 140100 | 1055688550 | 40000 | 40000 | 40000 | 40000 | 12 |
| 286 | 20231020 | 140000 | 1055208550 | 40000 | 40000 | 40000 | 40000 | 14 |
| 287 | 20231020 | 135900 | 1054648550 | 40000 | 40000 | 40000 | 39950 | 54 |
| 288 | 20231020 | 135800 | 1052488800 | 40000 | 40000 | 40000 | 40000 | 41 |
| 289 | 20231020 | 135700 | 1050848800 | 40000 | 39950 | 40000 | 39950 | 133 |
| 290 | 20231020 | 135600 | 1045534400 | 39950 | 39950 | 39950 | 39950 | 361 |
| 291 | 20231020 | 135500 | 1031112450 | 39950 | 39900 | 39950 | 39900 | 59 |
| 292 | 20231020 | 135400 | 1028755600 | 39900 | 39900 | 39900 | 39900 | 9 |
| 293 | 20231020 | 135300 | 1028396500 | 39900 | 39900 | 39900 | 39900 | 12 |
| 294 | 20231020 | 135200 | 1027917700 | 39900 | 39900 | 39900 | 39900 | 19 |
| 295 | 20231020 | 135100 | 1027159600 | 39900 | 39900 | 39900 | 39900 | 71 |
| 296 | 20231020 | 135000 | 1024326700 | 39900 | 39900 | 39900 | 39900 | 8 |
| 297 | 20231020 | 134900 | 1024007500 | 39900 | 39900 | 39900 | 39900 | 18 |
| 298 | 20231020 | 134800 | 1023289300 | 39900 | 39900 | 39950 | 39900 | 148 |
| 299 | 20231020 | 134700 | 1017383800 | 39950 | 39950 | 39950 | 39950 | 12 |
| 300 | 20231020 | 134600 | 1016904400 | 39950 | 39900 | 39950 | 39900 | 67 |
| 301 | 20231020 | 134500 | 1014230350 | 39850 | 39900 | 39900 | 39850 | 207 |
| 302 | 20231020 | 134400 | 1005971650 | 39900 | 39950 | 39950 | 39900 | 16 |
| 303 | 20231020 | 134300 | 1005332650 | 39950 | 39950 | 39950 | 39850 | 23 |
| 304 | 20231020 | 134200 | 1004414500 | 39950 | 39950 | 39950 | 39950 | 31 |
| 305 | 20231020 | 134100 | 1003176050 | 39950 | 39950 | 39950 | 39950 | 18 |
| 306 | 20231020 | 134000 | 1002456950 | 39950 | 39850 | 39950 | 39850 | 10 |
| 307 | 20231020 | 133900 | 1002057550 | 39950 | 39950 | 39950 | 39950 | 12 |
| 308 | 20231020 | 133800 | 1001578150 | 39950 | 39950 | 39950 | 39950 | 29 |
| 309 | 20231020 | 133700 | 1000419600 | 39950 | 39950 | 39950 | 39950 | 19 |
| 310 | 20231020 | 133600 | 999660550 | 39950 | 39950 | 39950 | 39900 | 164 |
| 311 | 20231020 | 133500 | 993115750 | 39950 | 39950 | 39950 | 39950 | 26 |
| 312 | 20231020 | 133400 | 992077050 | 39950 | 39900 | 39950 | 39900 | 708 |
| 313 | 20231020 | 133300 | 963827400 | 39900 | 39900 | 39900 | 39900 | 11 |
| 314 | 20231020 | 133200 | 963388500 | 39900 | 39900 | 39900 | 39900 | 17 |
| 315 | 20231020 | 133100 | 962710200 | 39900 | 39900 | 39900 | 39900 | 44 |
| 316 | 20231020 | 133000 | 960954600 | 39900 | 39900 | 39900 | 39850 | 125 |
| 317 | 20231020 | 132900 | 955972700 | 39900 | 39900 | 39900 | 39900 | 16 |
| 318 | 20231020 | 132800 | 955334300 | 39900 | 39850 | 39900 | 39850 | 17 |
| 319 | 20231020 | 132700 | 954656150 | 39850 | 39850 | 39900 | 39850 | 288 |
| 320 | 20231020 | 132600 | 943178600 | 39850 | 39850 | 39850 | 39850 | 20 |
| 321 | 20231020 | 132500 | 942381600 | 39850 | 39850 | 39850 | 39850 | 9 |
| 322 | 20231020 | 132400 | 942022950 | 39850 | 39850 | 39850 | 39850 | 9 |
| 323 | 20231020 | 132300 | 941664300 | 39850 | 39850 | 39850 | 39850 | 31 |
| 324 | 20231020 | 132200 | 940428950 | 39850 | 39850 | 39850 | 39800 | 36 |
| 325 | 20231020 | 132100 | 938994650 | 39850 | 39850 | 39850 | 39800 | 552 |
| 326 | 20231020 | 132000 | 917024400 | 39850 | 39850 | 39850 | 39800 | 29 |
| 327 | 20231020 | 131900 | 915869500 | 39800 | 39850 | 39850 | 39800 | 289 |
| 328 | 20231020 | 131800 | 904363250 | 39850 | 39800 | 39850 | 39800 | 26 |
| 329 | 20231020 | 131700 | 903327550 | 39800 | 39800 | 39800 | 39800 | 8 |
| 330 | 20231020 | 131600 | 903009150 | 39800 | 39800 | 39800 | 39750 | 32 |
| 331 | 20231020 | 131500 | 901736100 | 39800 | 39800 | 39800 | 39750 | 25 |
| 332 | 20231020 | 131400 | 900741250 | 39800 | 39800 | 39800 | 39750 | 36 |
| 333 | 20231020 | 131300 | 899309050 | 39800 | 39850 | 39850 | 39800 | 41 |
| 334 | 20231020 | 131200 | 897677150 | 39850 | 39850 | 39850 | 39850 | 9 |
| 335 | 20231020 | 131100 | 897318500 | 39800 | 39850 | 39850 | 39800 | 22 |
| 336 | 20231020 | 131000 | 896442500 | 39850 | 39850 | 39850 | 39850 | 13 |
| 337 | 20231020 | 130900 | 895924450 | 39850 | 39850 | 39850 | 39850 | 26 |
| 338 | 20231020 | 130800 | 894888350 | 39850 | 39800 | 39850 | 39800 | 245 |
| 339 | 20231020 | 130700 | 885136900 | 39800 | 39800 | 39800 | 39800 | 15 |
| 340 | 20231020 | 130600 | 884539900 | 39800 | 39800 | 39800 | 39800 | 13 |
| 341 | 20231020 | 130500 | 884022500 | 39800 | 39800 | 39800 | 39750 | 26 |
| 342 | 20231020 | 130400 | 882988300 | 39800 | 39850 | 39850 | 39800 | 172 |
| 343 | 20231020 | 130300 | 876142300 | 39850 | 39850 | 39850 | 39850 | 23 |
| 344 | 20231020 | 130200 | 875225750 | 39800 | 39800 | 39800 | 39750 | 304 |
| 345 | 20231020 | 130100 | 863126600 | 39800 | 39800 | 39800 | 39800 | 9 |
| 346 | 20231020 | 130000 | 862768400 | 39750 | 39750 | 39800 | 39750 | 20 |
| 347 | 20231020 | 125900 | 861972700 | 39800 | 39800 | 39800 | 39800 | 17 |
| 348 | 20231020 | 125800 | 861296100 | 39800 | 39750 | 39800 | 39750 | 27 |
| 349 | 20231020 | 125700 | 860222100 | 39800 | 39800 | 39800 | 39800 | 14 |
| 350 | 20231020 | 125600 | 859664900 | 39800 | 39800 | 39800 | 39800 | 14 |
| 351 | 20231020 | 125500 | 859107700 | 39800 | 39800 | 39800 | 39800 | 50 |
| 352 | 20231020 | 125400 | 857117700 | 39800 | 39800 | 39800 | 39800 | 8 |
| 353 | 20231020 | 125300 | 856799300 | 39800 | 39800 | 39800 | 39800 | 9 |
| 354 | 20231020 | 125200 | 856441100 | 39750 | 39800 | 39800 | 39750 | 20 |
| 355 | 20231020 | 125100 | 855645650 | 39800 | 39800 | 39800 | 39800 | 14 |
| 356 | 20231020 | 125000 | 855088450 | 39800 | 39800 | 39800 | 39800 | 9 |
| 357 | 20231020 | 124900 | 854730250 | 39800 | 39800 | 39800 | 39800 | 10 |
| 358 | 20231020 | 124800 | 854332250 | 39800 | 39800 | 39800 | 39800 | 14 |
| 359 | 20231020 | 124700 | 853775050 | 39800 | 39800 | 39800 | 39800 | 13 |
| 360 | 20231020 | 124600 | 853257650 | 39800 | 39800 | 39800 | 39800 | 13 |
| 361 | 20231020 | 124500 | 852740250 | 39800 | 39800 | 39800 | 39800 | 8 |
| 362 | 20231020 | 124400 | 852421850 | 39800 | 39800 | 39800 | 39800 | 8 |
| 363 | 20231020 | 124300 | 852103450 | 39800 | 39800 | 39800 | 39800 | 13 |
| 364 | 20231020 | 124200 | 851586050 | 39750 | 39750 | 39750 | 39750 | 106 |
| 365 | 20231020 | 124100 | 847372550 | 39800 | 39800 | 39800 | 39800 | 39 |
| 366 | 20231020 | 124000 | 845820350 | 39800 | 39800 | 39800 | 39800 | 10 |
| 367 | 20231020 | 123900 | 845422350 | 39750 | 39800 | 39800 | 39750 | 28 |
| 368 | 20231020 | 123800 | 844309150 | 39800 | 39800 | 39800 | 39800 | 8 |
| 369 | 20231020 | 123700 | 843990750 | 39750 | 39750 | 39750 | 39700 | 10 |
| 370 | 20231020 | 123600 | 843593300 | 39750 | 39750 | 39750 | 39750 | 213 |
| 371 | 20231020 | 123500 | 835126550 | 39750 | 39750 | 39750 | 39750 | 11 |
| 372 | 20231020 | 123400 | 834689300 | 39700 | 39750 | 39750 | 39700 | 26 |
| 373 | 20231020 | 123300 | 833656150 | 39750 | 39750 | 39750 | 39750 | 9 |
| 374 | 20231020 | 123200 | 833298400 | 39750 | 39750 | 39750 | 39750 | 71 |
| 375 | 20231020 | 123100 | 830476150 | 39750 | 39750 | 39750 | 39750 | 8 |
| 376 | 20231020 | 123000 | 830158150 | 39750 | 39700 | 39750 | 39700 | 18 |
| 377 | 20231020 | 122900 | 829443150 | 39750 | 39750 | 39750 | 39750 | 9 |
| 378 | 20231020 | 122800 | 829085400 | 39750 | 39750 | 39750 | 39700 | 18 |
| 379 | 20231020 | 122700 | 828370150 | 39750 | 39750 | 39750 | 39750 | 8 |
| 380 | 20231020 | 122600 | 828052150 | 39750 | 39750 | 39750 | 39750 | 16 |
| 381 | 20231020 | 122500 | 827416150 | 39700 | 39750 | 39750 | 39700 | 23 |
| 382 | 20231020 | 122400 | 826502600 | 39750 | 39700 | 39750 | 39700 | 12 |
| 383 | 20231020 | 122300 | 826026000 | 39700 | 39750 | 39750 | 39700 | 100 |
| 384 | 20231020 | 122200 | 822055600 | 39700 | 39750 | 39750 | 39700 | 15 |
| 385 | 20231020 | 122100 | 821459650 | 39750 | 39700 | 39750 | 39700 | 44 |
| 386 | 20231020 | 122000 | 819711800 | 39700 | 39700 | 39700 | 39700 | 33 |
| 387 | 20231020 | 121900 | 818401700 | 39650 | 39750 | 39750 | 39650 | 76 |
| 388 | 20231020 | 121800 | 815381350 | 39700 | 39700 | 39700 | 39700 | 36 |
| 389 | 20231020 | 121700 | 813952150 | 39700 | 39700 | 39700 | 39700 | 8 |
| 390 | 20231020 | 121600 | 813634550 | 39700 | 39700 | 39700 | 39700 | 24 |
| 391 | 20231020 | 121500 | 812681750 | 39700 | 39750 | 39750 | 39700 | 48 |
| 392 | 20231020 | 121400 | 810775950 | 39750 | 39750 | 39750 | 39750 | 9 |
| 393 | 20231020 | 121300 | 810418200 | 39750 | 39700 | 39750 | 39700 | 526 |
| 394 | 20231020 | 121200 | 789518700 | 39700 | 39700 | 39700 | 39700 | 16 |
| 395 | 20231020 | 121100 | 788883500 | 39700 | 39700 | 39700 | 39650 | 68 |
| 396 | 20231020 | 121000 | 786186400 | 39700 | 39700 | 39700 | 39700 | 19 |
| 397 | 20231020 | 120900 | 785432100 | 39700 | 39700 | 39700 | 39700 | 17 |
| 398 | 20231020 | 120800 | 784757200 | 39700 | 39700 | 39700 | 39700 | 12 |
| 399 | 20231020 | 120700 | 784280800 | 39700 | 39750 | 39750 | 39700 | 29 |
| 400 | 20231020 | 120600 | 783128950 | 39750 | 39700 | 39750 | 39700 | 19 |
| 401 | 20231020 | 120500 | 782374350 | 39700 | 39700 | 39700 | 39700 | 12 |
| 402 | 20231020 | 120400 | 781897950 | 39700 | 39700 | 39700 | 39700 | 22 |
| 403 | 20231020 | 120300 | 781024550 | 39700 | 39650 | 39750 | 39650 | 111 |
| 404 | 20231020 | 120200 | 776616800 | 39700 | 39700 | 39700 | 39700 | 15 |
| 405 | 20231020 | 120100 | 776021300 | 39700 | 39750 | 39800 | 39700 | 296 |
| 406 | 20231020 | 120000 | 764261850 | 39800 | 39800 | 39800 | 39800 | 20 |
| 407 | 20231020 | 115900 | 763465850 | 39850 | 39850 | 39850 | 39850 | 8 |
| 408 | 20231020 | 115800 | 763147050 | 39850 | 39850 | 39850 | 39850 | 9 |
| 409 | 20231020 | 115700 | 762788400 | 39850 | 39800 | 39850 | 39800 | 13 |
| 410 | 20231020 | 115600 | 762270600 | 39800 | 39800 | 39800 | 39800 | 24 |
| 411 | 20231020 | 115500 | 761315400 | 39800 | 39750 | 39800 | 39750 | 13 |
| 412 | 20231020 | 115400 | 760798050 | 39800 | 39900 | 39900 | 39800 | 319 |
| 413 | 20231020 | 115300 | 748100150 | 39900 | 39900 | 39900 | 39900 | 14 |
| 414 | 20231020 | 115200 | 747541550 | 39900 | 39900 | 39900 | 39800 | 16 |
| 415 | 20231020 | 115100 | 746903850 | 39900 | 39900 | 39900 | 39900 | 8 |
| 416 | 20231020 | 115000 | 746584650 | 39900 | 39900 | 39900 | 39900 | 8 |
| 417 | 20231020 | 114900 | 746265450 | 39900 | 39900 | 39900 | 39800 | 32 |
| 418 | 20231020 | 114800 | 744990650 | 39900 | 39900 | 39900 | 39900 | 9 |
| 419 | 20231020 | 114700 | 744631550 | 39900 | 39900 | 39900 | 39900 | 8 |
| 420 | 20231020 | 114600 | 744312350 | 39900 | 39850 | 39900 | 39850 | 39 |
| 421 | 20231020 | 114500 | 742757750 | 39850 | 39850 | 39850 | 39850 | 14 |
| 422 | 20231020 | 114400 | 742199850 | 39850 | 39850 | 39850 | 39850 | 32 |
| 423 | 20231020 | 114300 | 740924650 | 39850 | 39800 | 39850 | 39800 | 94 |
| 424 | 20231020 | 114200 | 737183250 | 39800 | 39800 | 39800 | 39800 | 11 |
| 425 | 20231020 | 114100 | 736745450 | 39800 | 39750 | 39800 | 39750 | 354 |
| 426 | 20231020 | 114000 | 722673800 | 39750 | 39750 | 39750 | 39750 | 13 |
| 427 | 20231020 | 113900 | 722157050 | 39700 | 39700 | 39750 | 39700 | 550 |
| 428 | 20231020 | 113800 | 700318650 | 39750 | 39700 | 39750 | 39700 | 218 |
| 429 | 20231020 | 113700 | 691663550 | 39700 | 39700 | 39700 | 39700 | 39 |
| 430 | 20231020 | 113600 | 690115250 | 39700 | 39750 | 39750 | 39700 | 357 |
| 431 | 20231020 | 113500 | 675941950 | 39750 | 39750 | 39750 | 39750 | 10 |
| 432 | 20231020 | 113400 | 675544450 | 39750 | 39750 | 39750 | 39750 | 14 |
| 433 | 20231020 | 113300 | 674987950 | 39700 | 39700 | 39700 | 39700 | 255 |
| 434 | 20231020 | 113200 | 664864450 | 39700 | 39700 | 39700 | 39700 | 18 |
| 435 | 20231020 | 113100 | 664149850 | 39700 | 39700 | 39700 | 39700 | 25 |
| 436 | 20231020 | 113000 | 663157350 | 39700 | 39700 | 39700 | 39700 | 37 |
| 437 | 20231020 | 112900 | 661688450 | 39650 | 39750 | 39750 | 39650 | 40 |
| 438 | 20231020 | 112800 | 660100500 | 39750 | 39700 | 39750 | 39700 | 351 |
| 439 | 20231020 | 112700 | 646165350 | 39650 | 39650 | 39700 | 39650 | 117 |
| 440 | 20231020 | 112600 | 641525800 | 39650 | 39650 | 39650 | 39600 | 21 |
| 441 | 20231020 | 112500 | 640693250 | 39650 | 39650 | 39650 | 39600 | 90 |
| 442 | 20231020 | 112400 | 637127250 | 39650 | 39600 | 39650 | 39600 | 134 |
| 443 | 20231020 | 112300 | 631820100 | 39600 | 39650 | 39650 | 39600 | 113 |
| 444 | 20231020 | 112200 | 627344400 | 39650 | 39650 | 39650 | 39650 | 9 |
| 445 | 20231020 | 112100 | 626987550 | 39650 | 39650 | 39650 | 39650 | 13 |
| 446 | 20231020 | 112000 | 626472100 | 39650 | 39650 | 39650 | 39650 | 16 |
| 447 | 20231020 | 111900 | 625837700 | 39650 | 39650 | 39650 | 39650 | 9 |
| 448 | 20231020 | 111800 | 625480850 | 39650 | 39650 | 39650 | 39650 | 12 |
| 449 | 20231020 | 111700 | 625005050 | 39650 | 39650 | 39650 | 39650 | 9 |
| 450 | 20231020 | 111600 | 624648200 | 39650 | 39650 | 39650 | 39650 | 13 |
| 451 | 20231020 | 111500 | 624132750 | 39650 | 39650 | 39650 | 39650 | 9 |
| 452 | 20231020 | 111400 | 623775900 | 39550 | 39650 | 39650 | 39550 | 259 |
| 453 | 20231020 | 111300 | 613521750 | 39650 | 39650 | 39650 | 39650 | 9 |
| 454 | 20231020 | 111200 | 613164900 | 39650 | 39650 | 39650 | 39650 | 9 |
| 455 | 20231020 | 111100 | 612808050 | 39650 | 39700 | 39700 | 39650 | 418 |
| 456 | 20231020 | 111000 | 596233900 | 39750 | 39700 | 39750 | 39700 | 35 |
| 457 | 20231020 | 110900 | 594843500 | 39700 | 39700 | 39700 | 39700 | 9 |
| 458 | 20231020 | 110800 | 594486200 | 39700 | 39700 | 39700 | 39700 | 8 |
| 459 | 20231020 | 110700 | 594168600 | 39700 | 39700 | 39700 | 39700 | 9 |
| 460 | 20231020 | 110600 | 593811300 | 39700 | 39750 | 39750 | 39700 | 74 |
| 461 | 20231020 | 110500 | 590872750 | 39700 | 39700 | 39750 | 39700 | 31 |
| 462 | 20231020 | 110400 | 589641700 | 39750 | 39800 | 39800 | 39750 | 229 |
| 463 | 20231020 | 110300 | 580536900 | 39800 | 39800 | 39800 | 39800 | 9 |
| 464 | 20231020 | 110200 | 580178700 | 39800 | 39700 | 39800 | 39700 | 234 |
| 465 | 20231020 | 110100 | 570888400 | 39650 | 39700 | 39700 | 39650 | 21 |
| 466 | 20231020 | 110000 | 570054750 | 39700 | 39700 | 39700 | 39700 | 9 |
| 467 | 20231020 | 105900 | 569697450 | 39700 | 39700 | 39700 | 39700 | 34 |
| 468 | 20231020 | 105800 | 568347650 | 39700 | 39700 | 39700 | 39700 | 21 |
| 469 | 20231020 | 105700 | 567513950 | 39700 | 39700 | 39700 | 39650 | 29 |
| 470 | 20231020 | 105600 | 566363650 | 39700 | 39700 | 39700 | 39650 | 25 |
| 471 | 20231020 | 105500 | 565371200 | 39700 | 39650 | 39700 | 39650 | 36 |
| 472 | 20231020 | 105400 | 563942050 | 39700 | 39700 | 39700 | 39700 | 13 |
| 473 | 20231020 | 105300 | 563425950 | 39700 | 39700 | 39700 | 39700 | 205 |
| 474 | 20231020 | 105200 | 555287450 | 39700 | 39700 | 39750 | 39700 | 139 |
| 475 | 20231020 | 105100 | 549768000 | 39700 | 39700 | 39700 | 39700 | 108 |
| 476 | 20231020 | 105000 | 545480400 | 39700 | 39700 | 39700 | 39700 | 15 |
| 477 | 20231020 | 104900 | 544884900 | 39700 | 39650 | 39700 | 39650 | 157 |
| 478 | 20231020 | 104800 | 538656500 | 39650 | 39650 | 39650 | 39600 | 124 |
| 479 | 20231020 | 104700 | 533742400 | 39650 | 39700 | 39700 | 39650 | 54 |
| 480 | 20231020 | 104600 | 531600800 | 39700 | 39700 | 39700 | 39700 | 41 |
| 481 | 20231020 | 104500 | 529973100 | 39700 | 39700 | 39700 | 39650 | 19 |
| 482 | 20231020 | 104400 | 529218850 | 39700 | 39650 | 39700 | 39650 | 12 |
| 483 | 20231020 | 104300 | 528742550 | 39650 | 39700 | 39700 | 39650 | 18 |
| 484 | 20231020 | 104200 | 528028650 | 39700 | 39700 | 39700 | 39700 | 12 |
| 485 | 20231020 | 104100 | 527552250 | 39600 | 39600 | 39700 | 39600 | 473 |
| 486 | 20231020 | 104000 | 508816450 | 39700 | 39850 | 39850 | 39550 | 2937 |
| 487 | 20231020 | 103900 | 392302000 | 39850 | 39850 | 39850 | 39850 | 12 |
| 488 | 20231020 | 103800 | 391823800 | 39850 | 39850 | 39850 | 39850 | 8 |
| 489 | 20231020 | 103700 | 391505000 | 39850 | 39850 | 39850 | 39800 | 41 |
| 490 | 20231020 | 103600 | 389871600 | 39850 | 39850 | 39850 | 39800 | 72 |
| 491 | 20231020 | 103500 | 387003950 | 39800 | 39850 | 39850 | 39800 | 21 |
| 492 | 20231020 | 103400 | 386167450 | 39800 | 39850 | 39850 | 39800 | 9 |
| 493 | 20231020 | 103300 | 385808850 | 39850 | 39900 | 39900 | 39850 | 63 |
| 494 | 20231020 | 103200 | 383297900 | 39900 | 39900 | 39900 | 39900 | 9 |
| 495 | 20231020 | 103100 | 382938800 | 39900 | 39900 | 39900 | 39900 | 15 |
| 496 | 20231020 | 103000 | 382340300 | 39900 | 39850 | 39900 | 39850 | 27 |
| 497 | 20231020 | 102900 | 381263900 | 39900 | 39850 | 39900 | 39850 | 8 |
| 498 | 20231020 | 102800 | 380944750 | 39850 | 39850 | 39850 | 39850 | 14 |
| 499 | 20231020 | 102700 | 380386850 | 39850 | 39850 | 39850 | 39850 | 12 |
| 500 | 20231020 | 102600 | 379908650 | 39850 | 39850 | 39850 | 39750 | 64 |
| 501 | 20231020 | 102500 | 377359800 | 39800 | 39900 | 39900 | 39800 | 657 |
| 502 | 20231020 | 102400 | 351203100 | 39900 | 39900 | 39900 | 39900 | 8 |
| 503 | 20231020 | 102300 | 350883900 | 39900 | 39900 | 39900 | 39850 | 113 |
| 504 | 20231020 | 102200 | 346380200 | 39900 | 39900 | 39900 | 39900 | 12 |
| 505 | 20231020 | 102100 | 345901400 | 39900 | 39850 | 39900 | 39850 | 24 |
| 506 | 20231020 | 102000 | 344944550 | 39850 | 39850 | 39900 | 39850 | 32 |
| 507 | 20231020 | 101900 | 343668950 | 39900 | 39900 | 39900 | 39900 | 13 |
| 508 | 20231020 | 101800 | 343150250 | 39900 | 39900 | 39900 | 39850 | 28 |
| 509 | 20231020 | 101700 | 342033450 | 39900 | 39850 | 39900 | 39850 | 8 |
| 510 | 20231020 | 101600 | 341714450 | 39850 | 39900 | 39900 | 39850 | 92 |
| 511 | 20231020 | 101500 | 338048050 | 39900 | 39900 | 39900 | 39850 | 30 |
| 512 | 20231020 | 101400 | 336851700 | 39850 | 39850 | 39900 | 39850 | 404 |
| 513 | 20231020 | 101300 | 320751900 | 39900 | 39950 | 39950 | 39900 | 17 |
| 514 | 20231020 | 101200 | 320073350 | 39950 | 39950 | 39950 | 39900 | 17 |
| 515 | 20231020 | 101100 | 319394600 | 39950 | 39950 | 39950 | 39900 | 32 |
| 516 | 20231020 | 101000 | 318117050 | 39950 | 39950 | 39950 | 39950 | 59 |
| 517 | 20231020 | 100900 | 315760000 | 39900 | 39850 | 39950 | 39850 | 47 |
| 518 | 20231020 | 100800 | 313885800 | 39850 | 39850 | 39950 | 39850 | 289 |
| 519 | 20231020 | 100700 | 302365300 | 39950 | 39950 | 39950 | 39900 | 466 |
| 520 | 20231020 | 100600 | 283771050 | 39950 | 39950 | 39950 | 39950 | 14 |
| 521 | 20231020 | 100500 | 283211750 | 39900 | 39950 | 39950 | 39900 | 44 |
| 522 | 20231020 | 100400 | 281454550 | 39950 | 39950 | 39950 | 39950 | 15 |
| 523 | 20231020 | 100300 | 280855300 | 39950 | 39950 | 39950 | 39950 | 9 |
| 524 | 20231020 | 100200 | 280495750 | 39950 | 39950 | 39950 | 39950 | 7 |
| 525 | 20231020 | 100100 | 280216100 | 39950 | 39950 | 39950 | 39950 | 12 |
| 526 | 20231020 | 100000 | 279736700 | 39950 | 39950 | 39950 | 39950 | 12 |
| 527 | 20231020 | 095900 | 279257300 | 39950 | 39900 | 39950 | 39900 | 66 |
| 528 | 20231020 | 095800 | 276623100 | 39900 | 39900 | 39950 | 39900 | 114 |
| 529 | 20231020 | 095700 | 272072900 | 39900 | 39900 | 39900 | 39900 | 117 |
| 530 | 20231020 | 095600 | 267404600 | 39900 | 39950 | 39950 | 39900 | 214 |
| 531 | 20231020 | 095500 | 258865550 | 39900 | 39950 | 39950 | 39900 | 91 |
| 532 | 20231020 | 095400 | 255234400 | 39900 | 39900 | 39950 | 39900 | 42 |
| 533 | 20231020 | 095300 | 253557900 | 39900 | 39900 | 39950 | 39900 | 188 |
| 534 | 20231020 | 095200 | 246056450 | 39950 | 39950 | 39950 | 39950 | 26 |
| 535 | 20231020 | 095100 | 245017750 | 39950 | 39950 | 39950 | 39950 | 321 |
| 536 | 20231020 | 095000 | 232193800 | 40000 | 40000 | 40000 | 40000 | 16 |
| 537 | 20231020 | 094900 | 231553800 | 40000 | 40000 | 40000 | 40000 | 52 |
| 538 | 20231020 | 094800 | 229473800 | 40000 | 40000 | 40000 | 40000 | 4 |
| 539 | 20231020 | 094700 | 229313800 | 40000 | 40000 | 40000 | 39950 | 224 |
| 540 | 20231020 | 094600 | 220353850 | 40050 | 40000 | 40050 | 40000 | 254 |
| 541 | 20231020 | 094500 | 210192100 | 39950 | 40000 | 40000 | 39950 | 16 |
| 542 | 20231020 | 094400 | 209552500 | 40000 | 39950 | 40000 | 39950 | 5 |
| 543 | 20231020 | 094300 | 209352550 | 40000 | 40000 | 40000 | 39950 | 8 |
| 544 | 20231020 | 094200 | 209032600 | 39950 | 40000 | 40000 | 39950 | 21 |
| 545 | 20231020 | 094100 | 208192700 | 39950 | 40000 | 40000 | 39950 | 6 |
| 546 | 20231020 | 094000 | 207952750 | 40000 | 40000 | 40000 | 39950 | 32 |
| 547 | 20231020 | 093900 | 206673350 | 39950 | 40000 | 40000 | 39950 | 6 |
| 548 | 20231020 | 093800 | 206433400 | 39950 | 40000 | 40000 | 39950 | 43 |
| 549 | 20231020 | 093700 | 204715100 | 40000 | 40000 | 40000 | 40000 | 14 |
| 550 | 20231020 | 093600 | 204155100 | 40000 | 40000 | 40000 | 40000 | 4 |
| 551 | 20231020 | 093500 | 203995100 | 40000 | 40000 | 40000 | 39950 | 23 |
| 552 | 20231020 | 093400 | 203075800 | 40000 | 40000 | 40000 | 40000 | 23 |
| 553 | 20231020 | 093300 | 202155800 | 40000 | 39950 | 40000 | 39950 | 29 |
| 554 | 20231020 | 093200 | 200997100 | 39900 | 40000 | 40000 | 39900 | 61 |
| 555 | 20231020 | 093100 | 198560500 | 40000 | 40000 | 40000 | 39950 | 18 |
| 556 | 20231020 | 093000 | 197840600 | 40000 | 40000 | 40000 | 39900 | 389 |
| 557 | 20231020 | 092900 | 182313850 | 40000 | 39950 | 40000 | 39950 | 6 |
| 558 | 20231020 | 092800 | 182073900 | 39950 | 39950 | 39950 | 39950 | 25 |
| 559 | 20231020 | 092700 | 181075150 | 39950 | 39950 | 39950 | 39950 | 14 |
| 560 | 20231020 | 092600 | 180515850 | 39900 | 39900 | 39900 | 39900 | 15 |
| 561 | 20231020 | 092500 | 179917350 | 39950 | 39850 | 39950 | 39850 | 36 |
| 562 | 20231020 | 092400 | 178480600 | 39800 | 39900 | 39900 | 39800 | 226 |
| 563 | 20231020 | 092300 | 169474700 | 39850 | 39850 | 39850 | 39850 | 16 |
| 564 | 20231020 | 092200 | 168837100 | 39850 | 39950 | 39950 | 39750 | 675 |
| 565 | 20231020 | 092100 | 141955800 | 39900 | 39950 | 39950 | 39900 | 202 |
| 566 | 20231020 | 092000 | 133888450 | 39950 | 40000 | 40000 | 39950 | 41 |
| 567 | 20231020 | 091900 | 132250100 | 40000 | 40000 | 40000 | 40000 | 171 |
| 568 | 20231020 | 091800 | 125410100 | 40000 | 40050 | 40050 | 40000 | 16 |
| 569 | 20231020 | 091700 | 124769900 | 40000 | 40050 | 40050 | 40000 | 66 |
| 570 | 20231020 | 091600 | 122129450 | 40050 | 40050 | 40050 | 40000 | 142 |
| 571 | 20231020 | 091500 | 116442550 | 40100 | 40100 | 40100 | 40050 | 39 |
| 572 | 20231020 | 091400 | 114880150 | 40050 | 40100 | 40150 | 40050 | 35 |
| 573 | 20231020 | 091300 | 113476550 | 40150 | 40150 | 40150 | 40150 | 0 |
| 574 | 20231020 | 091200 | 113476550 | 40150 | 40150 | 40150 | 40150 | 223 |
| 575 | 20231020 | 091100 | 104523100 | 40100 | 40050 | 40100 | 40050 | 179 |
| 576 | 20231020 | 091000 | 97353950 | 40050 | 40100 | 40100 | 40050 | 355 |
| 577 | 20231020 | 090900 | 83133850 | 40150 | 40200 | 40200 | 40150 | 75 |
| 578 | 20231020 | 090800 | 80120250 | 40200 | 40150 | 40200 | 40150 | 491 |
| 579 | 20231020 | 090700 | 60389800 | 40100 | 40100 | 40100 | 40100 | 0 |
| 580 | 20231020 | 090600 | 60389800 | 40100 | 40100 | 40100 | 40100 | 41 |
| 581 | 20231020 | 090500 | 58745700 | 40050 | 40100 | 40100 | 40050 | 161 |
| 582 | 20231020 | 090400 | 52290600 | 40100 | 40000 | 40100 | 40000 | 93 |
| 583 | 20231020 | 090300 | 48570100 | 40000 | 40100 | 40100 | 40000 | 156 |
| 584 | 20231020 | 090200 | 42329100 | 40000 | 40000 | 40000 | 40000 | 10 |
| 585 | 20231020 | 090100 | 41929100 | 39950 | 40000 | 40150 | 39950 | 780 |
| 586 | 20231020 | 090000 | 10665900 | 40000 | 40100 | 40100 | 40000 | 266 |