29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 185300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 3 | 20231019 | 185200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 4 | 20231019 | 185100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 5 | 20231019 | 185000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 6 | 20231019 | 184900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 7 | 20231019 | 184800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 8 | 20231019 | 184700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 9 | 20231019 | 184600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 10 | 20231019 | 184500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 11 | 20231019 | 184400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 12 | 20231019 | 184300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 13 | 20231019 | 184200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 14 | 20231019 | 184100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 15 | 20231019 | 184000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 16 | 20231019 | 183900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 17 | 20231019 | 183800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 18 | 20231019 | 183700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 19 | 20231019 | 183600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 20 | 20231019 | 183500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 21 | 20231019 | 183400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 22 | 20231019 | 183300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 23 | 20231019 | 183200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 24 | 20231019 | 183100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 25 | 20231019 | 183000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 26 | 20231019 | 182900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 27 | 20231019 | 182800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 28 | 20231019 | 182700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 29 | 20231019 | 182600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 30 | 20231019 | 182500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 31 | 20231019 | 182400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 32 | 20231019 | 182300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 33 | 20231019 | 182200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 34 | 20231019 | 182100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 35 | 20231019 | 182000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 36 | 20231019 | 181900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 37 | 20231019 | 181800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 38 | 20231019 | 181700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 39 | 20231019 | 181600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 40 | 20231019 | 181500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 41 | 20231019 | 181400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 42 | 20231019 | 181300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 43 | 20231019 | 181200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 44 | 20231019 | 181100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 45 | 20231019 | 181000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 46 | 20231019 | 180900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 47 | 20231019 | 180800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 48 | 20231019 | 180700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 49 | 20231019 | 180600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 50 | 20231019 | 180500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 51 | 20231019 | 180400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 52 | 20231019 | 180300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 53 | 20231019 | 180200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 54 | 20231019 | 180100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 55 | 20231019 | 180000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 56 | 20231019 | 175900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 57 | 20231019 | 175800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 58 | 20231019 | 175700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 59 | 20231019 | 175600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 60 | 20231019 | 175500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 61 | 20231019 | 175400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 62 | 20231019 | 175300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 63 | 20231019 | 175200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 64 | 20231019 | 175100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 65 | 20231019 | 175000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 66 | 20231019 | 174900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 67 | 20231019 | 174800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 68 | 20231019 | 174700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 69 | 20231019 | 174600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 70 | 20231019 | 174500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 71 | 20231019 | 174400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 72 | 20231019 | 174300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 73 | 20231019 | 174200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 74 | 20231019 | 174100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 75 | 20231019 | 174000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 76 | 20231019 | 173900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 77 | 20231019 | 173800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 78 | 20231019 | 173700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 79 | 20231019 | 173600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 80 | 20231019 | 173500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 81 | 20231019 | 173400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 82 | 20231019 | 173300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 83 | 20231019 | 173200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 84 | 20231019 | 173100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 85 | 20231019 | 173000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 86 | 20231019 | 172900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 87 | 20231019 | 172800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 88 | 20231019 | 172700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 89 | 20231019 | 172600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 90 | 20231019 | 172500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 91 | 20231019 | 172400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 92 | 20231019 | 172300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 93 | 20231019 | 172200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 94 | 20231019 | 172100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 95 | 20231019 | 172000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 96 | 20231019 | 171900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 97 | 20231019 | 171800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 98 | 20231019 | 171700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 99 | 20231019 | 171600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 100 | 20231019 | 171500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 101 | 20231019 | 171400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 102 | 20231019 | 171300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 103 | 20231019 | 171200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 104 | 20231019 | 171100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 105 | 20231019 | 171000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 106 | 20231019 | 170900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 107 | 20231019 | 170800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 108 | 20231019 | 170700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 109 | 20231019 | 170600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 110 | 20231019 | 170500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 111 | 20231019 | 170400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 112 | 20231019 | 170300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 113 | 20231019 | 170200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 114 | 20231019 | 170100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 115 | 20231019 | 170000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 116 | 20231019 | 165900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 117 | 20231019 | 165800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 118 | 20231019 | 165700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 119 | 20231019 | 165600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 120 | 20231019 | 165500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 121 | 20231019 | 165400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 122 | 20231019 | 165300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 123 | 20231019 | 165200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 124 | 20231019 | 165100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 125 | 20231019 | 165000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 126 | 20231019 | 164900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 127 | 20231019 | 164800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 128 | 20231019 | 164700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 129 | 20231019 | 164600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 130 | 20231019 | 164500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 131 | 20231019 | 164400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 132 | 20231019 | 164300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 133 | 20231019 | 164200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 134 | 20231019 | 164100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 135 | 20231019 | 164000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 136 | 20231019 | 163900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 137 | 20231019 | 163800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 138 | 20231019 | 163700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 139 | 20231019 | 163600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 140 | 20231019 | 163500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 141 | 20231019 | 163400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 142 | 20231019 | 163300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 143 | 20231019 | 163200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 144 | 20231019 | 163100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 145 | 20231019 | 163000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 146 | 20231019 | 162900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 147 | 20231019 | 162800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 148 | 20231019 | 162700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 149 | 20231019 | 162600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 150 | 20231019 | 162500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 151 | 20231019 | 162400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 152 | 20231019 | 162300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 153 | 20231019 | 162200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 154 | 20231019 | 162100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 155 | 20231019 | 162000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 156 | 20231019 | 161900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 157 | 20231019 | 161800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 158 | 20231019 | 161700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 159 | 20231019 | 161600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 160 | 20231019 | 161500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 161 | 20231019 | 161400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 162 | 20231019 | 161300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 163 | 20231019 | 161200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 164 | 20231019 | 161100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 165 | 20231019 | 161000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 166 | 20231019 | 160900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 167 | 20231019 | 160800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 168 | 20231019 | 160700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 169 | 20231019 | 160600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 170 | 20231019 | 160500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 171 | 20231019 | 160400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 172 | 20231019 | 160300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 173 | 20231019 | 160200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 174 | 20231019 | 160100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 175 | 20231019 | 160000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 176 | 20231019 | 155900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 177 | 20231019 | 155800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 178 | 20231019 | 155700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 179 | 20231019 | 155600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 180 | 20231019 | 155500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 181 | 20231019 | 155400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 182 | 20231019 | 155300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 183 | 20231019 | 155200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 184 | 20231019 | 155100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 185 | 20231019 | 155000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 186 | 20231019 | 154900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 187 | 20231019 | 154800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 188 | 20231019 | 154700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 189 | 20231019 | 154600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 190 | 20231019 | 154500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 191 | 20231019 | 154400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 192 | 20231019 | 154300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 193 | 20231019 | 154200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 194 | 20231019 | 154100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 195 | 20231019 | 154000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 196 | 20231019 | 153900 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 197 | 20231019 | 153800 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 198 | 20231019 | 153700 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 199 | 20231019 | 153600 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 200 | 20231019 | 153500 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 201 | 20231019 | 153400 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 202 | 20231019 | 153300 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 203 | 20231019 | 153200 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 204 | 20231019 | 153100 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 0 |
| 205 | 20231019 | 153000 | 1054099095 | 3735 | 3735 | 3735 | 3735 | 5834 |
| 206 | 20231019 | 152900 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20231019 | 152800 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20231019 | 152700 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20231019 | 152600 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20231019 | 152500 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20231019 | 152400 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20231019 | 152300 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 213 | 20231019 | 152200 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20231019 | 152100 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20231019 | 152000 | 1032309105 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20231019 | 151900 | 1032309105 | 3755 | 3740 | 3755 | 3740 | 529 |
| 217 | 20231019 | 151800 | 1030329260 | 3755 | 3750 | 3755 | 3750 | 704 |
| 218 | 20231019 | 151700 | 1027688870 | 3750 | 3740 | 3750 | 3740 | 910 |
| 219 | 20231019 | 151600 | 1024279360 | 3745 | 3745 | 3750 | 3745 | 234 |
| 220 | 20231019 | 151500 | 1023403025 | 3745 | 3755 | 3755 | 3745 | 232 |
| 221 | 20231019 | 151400 | 1022533040 | 3755 | 3755 | 3755 | 3755 | 200 |
| 222 | 20231019 | 151300 | 1021782040 | 3755 | 3745 | 3755 | 3740 | 2226 |
| 223 | 20231019 | 151200 | 1013446980 | 3745 | 3745 | 3750 | 3745 | 2208 |
| 224 | 20231019 | 151100 | 1005178010 | 3745 | 3745 | 3750 | 3745 | 8 |
| 225 | 20231019 | 151000 | 1005148040 | 3745 | 3745 | 3750 | 3745 | 51 |
| 226 | 20231019 | 150900 | 1004957040 | 3745 | 3745 | 3750 | 3745 | 26 |
| 227 | 20231019 | 150800 | 1004859580 | 3745 | 3750 | 3750 | 3745 | 573 |
| 228 | 20231019 | 150700 | 1002713340 | 3745 | 3735 | 3750 | 3735 | 210 |
| 229 | 20231019 | 150600 | 1001926905 | 3745 | 3745 | 3750 | 3735 | 2116 |
| 230 | 20231019 | 150500 | 994015315 | 3745 | 3745 | 3750 | 3745 | 15 |
| 231 | 20231019 | 150400 | 993959135 | 3750 | 3745 | 3750 | 3745 | 383 |
| 232 | 20231019 | 150300 | 992524785 | 3745 | 3745 | 3750 | 3745 | 53 |
| 233 | 20231019 | 150200 | 992326275 | 3745 | 3745 | 3755 | 3745 | 620 |
| 234 | 20231019 | 150100 | 990004305 | 3745 | 3755 | 3755 | 3745 | 618 |
| 235 | 20231019 | 150000 | 987684855 | 3755 | 3755 | 3755 | 3740 | 37 |
| 236 | 20231019 | 145900 | 987546010 | 3755 | 3755 | 3755 | 3740 | 25 |
| 237 | 20231019 | 145800 | 987452180 | 3740 | 3750 | 3755 | 3740 | 386 |
| 238 | 20231019 | 145700 | 986004345 | 3750 | 3745 | 3750 | 3740 | 369 |
| 239 | 20231019 | 145600 | 984622930 | 3750 | 3745 | 3750 | 3745 | 46 |
| 240 | 20231019 | 145500 | 984450640 | 3755 | 3755 | 3755 | 3755 | 0 |
| 241 | 20231019 | 145400 | 984450640 | 3755 | 3745 | 3755 | 3745 | 434 |
| 242 | 20231019 | 145300 | 982825300 | 3745 | 3745 | 3745 | 3745 | 37 |
| 243 | 20231019 | 145200 | 982686735 | 3745 | 3745 | 3745 | 3745 | 30 |
| 244 | 20231019 | 145100 | 982574385 | 3755 | 3740 | 3755 | 3740 | 150 |
| 245 | 20231019 | 145000 | 982012590 | 3745 | 3745 | 3745 | 3740 | 27 |
| 246 | 20231019 | 144900 | 981911595 | 3740 | 3745 | 3745 | 3740 | 371 |
| 247 | 20231019 | 144800 | 980523800 | 3735 | 3745 | 3745 | 3735 | 3005 |
| 248 | 20231019 | 144700 | 969271910 | 3745 | 3735 | 3745 | 3735 | 135 |
| 249 | 20231019 | 144600 | 968767675 | 3745 | 3745 | 3745 | 3735 | 474 |
| 250 | 20231019 | 144500 | 966997255 | 3735 | 3740 | 3740 | 3735 | 1052 |
| 251 | 20231019 | 144400 | 963063565 | 3745 | 3745 | 3745 | 3745 | 1 |
| 252 | 20231019 | 144300 | 963059820 | 3740 | 3745 | 3745 | 3735 | 26 |
| 253 | 20231019 | 144200 | 962962695 | 3735 | 3745 | 3745 | 3735 | 26 |
| 254 | 20231019 | 144100 | 962865365 | 3750 | 3750 | 3750 | 3735 | 13 |
| 255 | 20231019 | 144000 | 962816645 | 3750 | 3750 | 3750 | 3750 | 1 |
| 256 | 20231019 | 143900 | 962812895 | 3735 | 3740 | 3740 | 3735 | 235 |
| 257 | 20231019 | 143800 | 961934170 | 3750 | 3740 | 3750 | 3740 | 109 |
| 258 | 20231019 | 143700 | 961526490 | 3750 | 3750 | 3750 | 3735 | 7 |
| 259 | 20231019 | 143600 | 961500315 | 3735 | 3750 | 3750 | 3735 | 4267 |
| 260 | 20231019 | 143500 | 945536670 | 3755 | 3755 | 3755 | 3755 | 0 |
| 261 | 20231019 | 143400 | 945536670 | 3755 | 3755 | 3755 | 3755 | 1 |
| 262 | 20231019 | 143300 | 945532915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20231019 | 143200 | 945532915 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20231019 | 143100 | 945532915 | 3750 | 3750 | 3750 | 3750 | 13 |
| 265 | 20231019 | 143000 | 945484165 | 3760 | 3760 | 3760 | 3760 | 1 |
| 266 | 20231019 | 142900 | 945480405 | 3745 | 3750 | 3760 | 3745 | 133 |
| 267 | 20231019 | 142800 | 944982000 | 3760 | 3750 | 3760 | 3750 | 420 |
| 268 | 20231019 | 142700 | 943403000 | 3760 | 3760 | 3760 | 3760 | 0 |
| 269 | 20231019 | 142600 | 943403000 | 3760 | 3760 | 3760 | 3760 | 5 |
| 270 | 20231019 | 142500 | 943384200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 271 | 20231019 | 142400 | 943384200 | 3760 | 3760 | 3760 | 3760 | 54 |
| 272 | 20231019 | 142300 | 943181160 | 3750 | 3760 | 3760 | 3750 | 190 |
| 273 | 20231019 | 142200 | 942468650 | 3755 | 3755 | 3760 | 3755 | 3 |
| 274 | 20231019 | 142100 | 942457380 | 3760 | 3750 | 3760 | 3750 | 896 |
| 275 | 20231019 | 142000 | 939097355 | 3760 | 3760 | 3760 | 3760 | 0 |
| 276 | 20231019 | 141900 | 939097355 | 3760 | 3760 | 3760 | 3750 | 66 |
| 277 | 20231019 | 141800 | 938849725 | 3760 | 3760 | 3760 | 3750 | 96 |
| 278 | 20231019 | 141700 | 938489615 | 3750 | 3750 | 3750 | 3750 | 53 |
| 279 | 20231019 | 141600 | 938290865 | 3760 | 3760 | 3760 | 3750 | 66 |
| 280 | 20231019 | 141500 | 938043345 | 3755 | 3755 | 3755 | 3755 | 947 |
| 281 | 20231019 | 141400 | 934487360 | 3755 | 3755 | 3755 | 3755 | 53 |
| 282 | 20231019 | 141300 | 934288345 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20231019 | 141200 | 934288345 | 3760 | 3760 | 3760 | 3760 | 1 |
| 284 | 20231019 | 141100 | 934284585 | 3755 | 3760 | 3760 | 3755 | 347 |
| 285 | 20231019 | 141000 | 932980150 | 3760 | 3760 | 3760 | 3760 | 0 |
| 286 | 20231019 | 140900 | 932980150 | 3760 | 3760 | 3760 | 3760 | 0 |
| 287 | 20231019 | 140800 | 932980150 | 3760 | 3750 | 3760 | 3750 | 11 |
| 288 | 20231019 | 140700 | 932938890 | 3760 | 3760 | 3760 | 3760 | 11 |
| 289 | 20231019 | 140600 | 932897530 | 3755 | 3755 | 3755 | 3755 | 200 |
| 290 | 20231019 | 140500 | 932146530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 291 | 20231019 | 140400 | 932146530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 292 | 20231019 | 140300 | 932146530 | 3760 | 3760 | 3760 | 3760 | 0 |
| 293 | 20231019 | 140200 | 932146530 | 3760 | 3760 | 3760 | 3750 | 102 |
| 294 | 20231019 | 140100 | 931764010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 295 | 20231019 | 140000 | 931764010 | 3760 | 3760 | 3760 | 3760 | 0 |
| 296 | 20231019 | 135900 | 931764010 | 3760 | 3760 | 3760 | 3760 | 1 |
| 297 | 20231019 | 135800 | 931760250 | 3760 | 3755 | 3760 | 3750 | 350 |
| 298 | 20231019 | 135700 | 930446240 | 3760 | 3760 | 3760 | 3760 | 54 |
| 299 | 20231019 | 135600 | 930243200 | 3760 | 3760 | 3760 | 3760 | 58 |
| 300 | 20231019 | 135500 | 930025120 | 3755 | 3755 | 3755 | 3755 | 0 |
| 301 | 20231019 | 135400 | 930025120 | 3755 | 3760 | 3760 | 3755 | 849 |
| 302 | 20231019 | 135300 | 926833425 | 3765 | 3760 | 3765 | 3760 | 533 |
| 303 | 20231019 | 135200 | 924829335 | 3765 | 3765 | 3765 | 3765 | 0 |
| 304 | 20231019 | 135100 | 924829335 | 3765 | 3760 | 3765 | 3760 | 3 |
| 305 | 20231019 | 135000 | 924818050 | 3765 | 3765 | 3765 | 3760 | 84 |
| 306 | 20231019 | 134900 | 924502190 | 3765 | 3755 | 3765 | 3755 | 123 |
| 307 | 20231019 | 134800 | 924039820 | 3760 | 3760 | 3760 | 3755 | 239 |
| 308 | 20231019 | 134700 | 923141325 | 3765 | 3760 | 3765 | 3760 | 12 |
| 309 | 20231019 | 134600 | 923096200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 310 | 20231019 | 134500 | 923096200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 311 | 20231019 | 134400 | 923096200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 312 | 20231019 | 134300 | 923096200 | 3765 | 3755 | 3765 | 3755 | 50 |
| 313 | 20231019 | 134200 | 922908440 | 3755 | 3765 | 3765 | 3755 | 102 |
| 314 | 20231019 | 134100 | 922525420 | 3765 | 3755 | 3765 | 3755 | 330 |
| 315 | 20231019 | 134000 | 921286260 | 3765 | 3765 | 3765 | 3765 | 400 |
| 316 | 20231019 | 133900 | 919780260 | 3765 | 3765 | 3765 | 3765 | 0 |
| 317 | 20231019 | 133800 | 919780260 | 3765 | 3765 | 3765 | 3760 | 51 |
| 318 | 20231019 | 133700 | 919588450 | 3765 | 3760 | 3765 | 3760 | 164 |
| 319 | 20231019 | 133600 | 918971790 | 3765 | 3765 | 3765 | 3765 | 2 |
| 320 | 20231019 | 133500 | 918964260 | 3775 | 3775 | 3775 | 3775 | 0 |
| 321 | 20231019 | 133400 | 918964260 | 3775 | 3775 | 3775 | 3775 | 0 |
| 322 | 20231019 | 133300 | 918964260 | 3775 | 3760 | 3775 | 3760 | 332 |
| 323 | 20231019 | 133200 | 917715925 | 3755 | 3760 | 3760 | 3755 | 380 |
| 324 | 20231019 | 133100 | 916287760 | 3765 | 3770 | 3770 | 3760 | 360 |
| 325 | 20231019 | 133000 | 914932925 | 3765 | 3770 | 3775 | 3765 | 1766 |
| 326 | 20231019 | 132900 | 908282600 | 3780 | 3780 | 3780 | 3780 | 0 |
| 327 | 20231019 | 132800 | 908282600 | 3780 | 3770 | 3780 | 3770 | 501 |
| 328 | 20231019 | 132700 | 906393820 | 3780 | 3780 | 3780 | 3765 | 225 |
| 329 | 20231019 | 132600 | 905546410 | 3765 | 3770 | 3780 | 3765 | 1518 |
| 330 | 20231019 | 132500 | 899825225 | 3780 | 3775 | 3780 | 3775 | 12 |
| 331 | 20231019 | 132400 | 899779920 | 3785 | 3770 | 3785 | 3770 | 491 |
| 332 | 20231019 | 132300 | 897928820 | 3770 | 3770 | 3770 | 3770 | 24 |
| 333 | 20231019 | 132200 | 897838340 | 3770 | 3770 | 3785 | 3770 | 838 |
| 334 | 20231019 | 132100 | 894677380 | 3775 | 3770 | 3775 | 3770 | 289 |
| 335 | 20231019 | 132000 | 893587845 | 3765 | 3755 | 3770 | 3755 | 2526 |
| 336 | 20231019 | 131900 | 884089080 | 3755 | 3750 | 3755 | 3750 | 2847 |
| 337 | 20231019 | 131800 | 873412825 | 3750 | 3750 | 3750 | 3745 | 747 |
| 338 | 20231019 | 131700 | 870612795 | 3750 | 3750 | 3750 | 3750 | 1001 |
| 339 | 20231019 | 131600 | 866859045 | 3750 | 3745 | 3750 | 3745 | 126 |
| 340 | 20231019 | 131500 | 866387160 | 3750 | 3750 | 3750 | 3750 | 1031 |
| 341 | 20231019 | 131400 | 862520910 | 3755 | 3755 | 3755 | 3755 | 3 |
| 342 | 20231019 | 131300 | 862509645 | 3745 | 3750 | 3750 | 3745 | 301 |
| 343 | 20231019 | 131200 | 861380900 | 3750 | 3750 | 3750 | 3750 | 0 |
| 344 | 20231019 | 131100 | 861380900 | 3750 | 3755 | 3755 | 3745 | 553 |
| 345 | 20231019 | 131000 | 859307390 | 3750 | 3750 | 3755 | 3750 | 884 |
| 346 | 20231019 | 130900 | 855992380 | 3750 | 3745 | 3750 | 3745 | 408 |
| 347 | 20231019 | 130800 | 854463570 | 3745 | 3745 | 3745 | 3745 | 781 |
| 348 | 20231019 | 130700 | 851538725 | 3745 | 3745 | 3745 | 3740 | 520 |
| 349 | 20231019 | 130600 | 849592030 | 3745 | 3745 | 3745 | 3745 | 500 |
| 350 | 20231019 | 130500 | 847719530 | 3740 | 3745 | 3750 | 3740 | 1811 |
| 351 | 20231019 | 130400 | 840938370 | 3745 | 3740 | 3745 | 3740 | 699 |
| 352 | 20231019 | 130300 | 838321610 | 3750 | 3745 | 3750 | 3745 | 501 |
| 353 | 20231019 | 130200 | 836445360 | 3750 | 3750 | 3750 | 3745 | 1064 |
| 354 | 20231019 | 130100 | 832460625 | 3750 | 3745 | 3750 | 3745 | 981 |
| 355 | 20231019 | 130000 | 828786715 | 3740 | 3740 | 3745 | 3740 | 161 |
| 356 | 20231019 | 125900 | 828184570 | 3745 | 3750 | 3750 | 3735 | 1172 |
| 357 | 20231019 | 125800 | 823799655 | 3745 | 3745 | 3745 | 3745 | 510 |
| 358 | 20231019 | 125700 | 821889705 | 3740 | 3730 | 3740 | 3730 | 3296 |
| 359 | 20231019 | 125600 | 809586895 | 3730 | 3710 | 3730 | 3710 | 696 |
| 360 | 20231019 | 125500 | 807003575 | 3710 | 3725 | 3725 | 3710 | 4295 |
| 361 | 20231019 | 125400 | 791035035 | 3730 | 3725 | 3730 | 3725 | 200 |
| 362 | 20231019 | 125300 | 790290030 | 3730 | 3725 | 3735 | 3725 | 769 |
| 363 | 20231019 | 125200 | 787423620 | 3735 | 3730 | 3735 | 3730 | 607 |
| 364 | 20231019 | 125100 | 785159505 | 3740 | 3730 | 3740 | 3730 | 2 |
| 365 | 20231019 | 125000 | 785152035 | 3735 | 3735 | 3735 | 3735 | 1643 |
| 366 | 20231019 | 124900 | 779015430 | 3730 | 3730 | 3735 | 3730 | 388 |
| 367 | 20231019 | 124800 | 777568185 | 3735 | 3730 | 3735 | 3730 | 224 |
| 368 | 20231019 | 124700 | 776732660 | 3735 | 3730 | 3735 | 3730 | 151 |
| 369 | 20231019 | 124600 | 776169425 | 3735 | 3735 | 3735 | 3725 | 222 |
| 370 | 20231019 | 124500 | 775342420 | 3735 | 3735 | 3735 | 3735 | 5 |
| 371 | 20231019 | 124400 | 775323745 | 3735 | 3720 | 3735 | 3720 | 213 |
| 372 | 20231019 | 124300 | 774531370 | 3735 | 3735 | 3735 | 3730 | 470 |
| 373 | 20231019 | 124200 | 772778060 | 3735 | 3735 | 3735 | 3735 | 1 |
| 374 | 20231019 | 124100 | 772774325 | 3730 | 3730 | 3730 | 3730 | 1056 |
| 375 | 20231019 | 124000 | 768835445 | 3730 | 3730 | 3730 | 3730 | 3447 |
| 376 | 20231019 | 123900 | 755978135 | 3730 | 3730 | 3730 | 3720 | 243 |
| 377 | 20231019 | 123800 | 755073865 | 3730 | 3730 | 3730 | 3725 | 402 |
| 378 | 20231019 | 123700 | 753576305 | 3730 | 3730 | 3730 | 3730 | 23 |
| 379 | 20231019 | 123600 | 753490515 | 3730 | 3730 | 3730 | 3725 | 586 |
| 380 | 20231019 | 123500 | 751307605 | 3730 | 3730 | 3730 | 3730 | 441 |
| 381 | 20231019 | 123400 | 749662675 | 3730 | 3730 | 3730 | 3730 | 519 |
| 382 | 20231019 | 123300 | 747726805 | 3730 | 3730 | 3730 | 3730 | 3 |
| 383 | 20231019 | 123200 | 747715615 | 3720 | 3730 | 3730 | 3720 | 246 |
| 384 | 20231019 | 123100 | 746800475 | 3730 | 3730 | 3730 | 3730 | 11 |
| 385 | 20231019 | 123000 | 746759445 | 3740 | 3740 | 3740 | 3700 | 13203 |
| 386 | 20231019 | 122900 | 697819770 | 3720 | 3730 | 3730 | 3720 | 1693 |
| 387 | 20231019 | 122800 | 691513300 | 3740 | 3740 | 3740 | 3740 | 0 |
| 388 | 20231019 | 122700 | 691513300 | 3740 | 3740 | 3740 | 3740 | 1 |
| 389 | 20231019 | 122600 | 691509560 | 3725 | 3745 | 3745 | 3725 | 1011 |
| 390 | 20231019 | 122500 | 687741865 | 3730 | 3730 | 3730 | 3730 | 500 |
| 391 | 20231019 | 122400 | 685876865 | 3730 | 3725 | 3730 | 3725 | 1202 |
| 392 | 20231019 | 122300 | 681399405 | 3730 | 3730 | 3730 | 3730 | 8 |
| 393 | 20231019 | 122200 | 681369565 | 3730 | 3735 | 3735 | 3730 | 3339 |
| 394 | 20231019 | 122100 | 668910260 | 3735 | 3740 | 3740 | 3735 | 683 |
| 395 | 20231019 | 122000 | 666358340 | 3745 | 3745 | 3745 | 3745 | 1 |
| 396 | 20231019 | 121900 | 666354595 | 3740 | 3745 | 3745 | 3740 | 407 |
| 397 | 20231019 | 121800 | 664832355 | 3745 | 3745 | 3745 | 3740 | 261 |
| 398 | 20231019 | 121700 | 663855010 | 3745 | 3745 | 3745 | 3745 | 0 |
| 399 | 20231019 | 121600 | 663855010 | 3745 | 3735 | 3745 | 3735 | 420 |
| 400 | 20231019 | 121500 | 662285075 | 3740 | 3740 | 3740 | 3735 | 41 |
| 401 | 20231019 | 121400 | 662131830 | 3735 | 3745 | 3745 | 3735 | 931 |
| 402 | 20231019 | 121300 | 658651410 | 3745 | 3745 | 3745 | 3745 | 1 |
| 403 | 20231019 | 121200 | 658647665 | 3745 | 3745 | 3745 | 3745 | 8 |
| 404 | 20231019 | 121100 | 658617705 | 3745 | 3745 | 3745 | 3745 | 8 |
| 405 | 20231019 | 121000 | 658587745 | 3745 | 3745 | 3745 | 3745 | 0 |
| 406 | 20231019 | 120900 | 658587745 | 3745 | 3745 | 3745 | 3745 | 1 |
| 407 | 20231019 | 120800 | 658584000 | 3740 | 3745 | 3745 | 3740 | 4 |
| 408 | 20231019 | 120700 | 658569035 | 3740 | 3735 | 3740 | 3735 | 488 |
| 409 | 20231019 | 120600 | 656743920 | 3740 | 3735 | 3740 | 3735 | 194 |
| 410 | 20231019 | 120500 | 656018830 | 3740 | 3740 | 3740 | 3740 | 281 |
| 411 | 20231019 | 120400 | 654967890 | 3740 | 3735 | 3740 | 3735 | 101 |
| 412 | 20231019 | 120300 | 654590650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 413 | 20231019 | 120200 | 654590650 | 3740 | 3740 | 3740 | 3740 | 0 |
| 414 | 20231019 | 120100 | 654590650 | 3740 | 3740 | 3740 | 3740 | 1269 |
| 415 | 20231019 | 120000 | 649844590 | 3740 | 3735 | 3740 | 3730 | 3330 |
| 416 | 20231019 | 115900 | 637414090 | 3740 | 3740 | 3740 | 3740 | 36 |
| 417 | 20231019 | 115800 | 637279450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20231019 | 115700 | 637279450 | 3740 | 3740 | 3740 | 3735 | 282 |
| 419 | 20231019 | 115600 | 636225710 | 3740 | 3740 | 3740 | 3740 | 22 |
| 420 | 20231019 | 115500 | 636143430 | 3740 | 3740 | 3740 | 3740 | 1232 |
| 421 | 20231019 | 115400 | 631535750 | 3740 | 3740 | 3740 | 3740 | 34 |
| 422 | 20231019 | 115300 | 631408590 | 3740 | 3740 | 3740 | 3740 | 192 |
| 423 | 20231019 | 115200 | 630690510 | 3740 | 3740 | 3740 | 3740 | 38 |
| 424 | 20231019 | 115100 | 630548390 | 3740 | 3740 | 3740 | 3740 | 0 |
| 425 | 20231019 | 115000 | 630548390 | 3740 | 3745 | 3745 | 3740 | 51 |
| 426 | 20231019 | 114900 | 630357400 | 3745 | 3745 | 3745 | 3745 | 30 |
| 427 | 20231019 | 114800 | 630245050 | 3745 | 3750 | 3750 | 3740 | 264 |
| 428 | 20231019 | 114700 | 629257665 | 3750 | 3750 | 3750 | 3750 | 0 |
| 429 | 20231019 | 114600 | 629257665 | 3750 | 3750 | 3750 | 3750 | 118 |
| 430 | 20231019 | 114500 | 628815165 | 3745 | 3745 | 3745 | 3745 | 115 |
| 431 | 20231019 | 114400 | 628384490 | 3740 | 3750 | 3750 | 3740 | 730 |
| 432 | 20231019 | 114300 | 625653745 | 3750 | 3740 | 3750 | 3740 | 207 |
| 433 | 20231019 | 114200 | 624879555 | 3750 | 3740 | 3750 | 3740 | 54 |
| 434 | 20231019 | 114100 | 624677345 | 3750 | 3745 | 3750 | 3740 | 322 |
| 435 | 20231019 | 114000 | 623472400 | 3745 | 3750 | 3750 | 3740 | 387 |
| 436 | 20231019 | 113900 | 622023835 | 3750 | 3750 | 3750 | 3740 | 246 |
| 437 | 20231019 | 113800 | 621103285 | 3755 | 3750 | 3755 | 3740 | 208 |
| 438 | 20231019 | 113700 | 620325050 | 3755 | 3755 | 3755 | 3745 | 142 |
| 439 | 20231019 | 113600 | 619793240 | 3750 | 3745 | 3750 | 3745 | 378 |
| 440 | 20231019 | 113500 | 618376630 | 3745 | 3740 | 3745 | 3740 | 300 |
| 441 | 20231019 | 113400 | 617254375 | 3745 | 3745 | 3745 | 3745 | 30 |
| 442 | 20231019 | 113300 | 617142025 | 3745 | 3740 | 3745 | 3740 | 600 |
| 443 | 20231019 | 113200 | 614896775 | 3745 | 3740 | 3745 | 3740 | 196 |
| 444 | 20231019 | 113100 | 614163730 | 3745 | 3740 | 3745 | 3740 | 187 |
| 445 | 20231019 | 113000 | 613464190 | 3745 | 3755 | 3755 | 3745 | 1386 |
| 446 | 20231019 | 112900 | 608273420 | 3755 | 3745 | 3755 | 3745 | 235 |
| 447 | 20231019 | 112800 | 607393270 | 3755 | 3745 | 3755 | 3745 | 1331 |
| 448 | 20231019 | 112700 | 602408465 | 3755 | 3750 | 3755 | 3745 | 958 |
| 449 | 20231019 | 112600 | 598816425 | 3750 | 3750 | 3750 | 3745 | 309 |
| 450 | 20231019 | 112500 | 597658830 | 3750 | 3755 | 3755 | 3745 | 285 |
| 451 | 20231019 | 112400 | 596591265 | 3755 | 3755 | 3755 | 3745 | 932 |
| 452 | 20231019 | 112300 | 593096190 | 3745 | 3745 | 3745 | 3745 | 0 |
| 453 | 20231019 | 112200 | 593096190 | 3745 | 3745 | 3745 | 3745 | 1846 |
| 454 | 20231019 | 112100 | 586182920 | 3745 | 3760 | 3760 | 3745 | 6112 |
| 455 | 20231019 | 112000 | 563271370 | 3755 | 3755 | 3755 | 3755 | 1440 |
| 456 | 20231019 | 111900 | 557864170 | 3765 | 3765 | 3765 | 3765 | 6 |
| 457 | 20231019 | 111800 | 557841580 | 3760 | 3760 | 3760 | 3755 | 426 |
| 458 | 20231019 | 111700 | 556240800 | 3755 | 3765 | 3765 | 3755 | 1143 |
| 459 | 20231019 | 111600 | 551947895 | 3765 | 3765 | 3765 | 3760 | 5035 |
| 460 | 20231019 | 111500 | 533012165 | 3765 | 3770 | 3770 | 3765 | 7 |
| 461 | 20231019 | 111400 | 532985805 | 3765 | 3765 | 3765 | 3765 | 131 |
| 462 | 20231019 | 111300 | 532492590 | 3765 | 3765 | 3765 | 3765 | 2123 |
| 463 | 20231019 | 111200 | 524499495 | 3770 | 3765 | 3770 | 3765 | 850 |
| 464 | 20231019 | 111100 | 521298985 | 3765 | 3770 | 3770 | 3765 | 264 |
| 465 | 20231019 | 111000 | 520304790 | 3775 | 3775 | 3775 | 3775 | 1 |
| 466 | 20231019 | 110900 | 520301015 | 3765 | 3775 | 3775 | 3765 | 32 |
| 467 | 20231019 | 110800 | 520180230 | 3775 | 3770 | 3775 | 3770 | 335 |
| 468 | 20231019 | 110700 | 518917275 | 3775 | 3775 | 3775 | 3775 | 0 |
| 469 | 20231019 | 110600 | 518917275 | 3775 | 3770 | 3775 | 3770 | 299 |
| 470 | 20231019 | 110500 | 517788720 | 3770 | 3770 | 3770 | 3765 | 303 |
| 471 | 20231019 | 110400 | 516647420 | 3765 | 3765 | 3765 | 3765 | 29 |
| 472 | 20231019 | 110300 | 516538235 | 3775 | 3765 | 3775 | 3765 | 273 |
| 473 | 20231019 | 110200 | 515508660 | 3775 | 3775 | 3775 | 3770 | 794 |
| 474 | 20231019 | 110100 | 512515225 | 3775 | 3775 | 3775 | 3775 | 0 |
| 475 | 20231019 | 110000 | 512515225 | 3775 | 3770 | 3775 | 3770 | 11 |
| 476 | 20231019 | 105900 | 512473750 | 3775 | 3770 | 3775 | 3770 | 17 |
| 477 | 20231019 | 105800 | 512409655 | 3775 | 3770 | 3775 | 3770 | 836 |
| 478 | 20231019 | 105700 | 509257930 | 3770 | 3775 | 3775 | 3770 | 451 |
| 479 | 20231019 | 105600 | 507557595 | 3770 | 3775 | 3775 | 3770 | 339 |
| 480 | 20231019 | 105500 | 506279550 | 3770 | 3775 | 3775 | 3770 | 284 |
| 481 | 20231019 | 105400 | 505208370 | 3775 | 3775 | 3775 | 3770 | 166 |
| 482 | 20231019 | 105300 | 504582495 | 3775 | 3775 | 3775 | 3775 | 133 |
| 483 | 20231019 | 105200 | 504080420 | 3775 | 3775 | 3775 | 3775 | 200 |
| 484 | 20231019 | 105100 | 503325420 | 3775 | 3770 | 3775 | 3770 | 2426 |
| 485 | 20231019 | 105000 | 494179385 | 3775 | 3780 | 3785 | 3775 | 1071 |
| 486 | 20231019 | 104900 | 490135585 | 3785 | 3780 | 3785 | 3780 | 147 |
| 487 | 20231019 | 104800 | 489579920 | 3785 | 3785 | 3785 | 3785 | 1 |
| 488 | 20231019 | 104700 | 489576135 | 3775 | 3775 | 3785 | 3775 | 517 |
| 489 | 20231019 | 104600 | 487624410 | 3785 | 3785 | 3785 | 3780 | 1330 |
| 490 | 20231019 | 104500 | 482596975 | 3785 | 3790 | 3790 | 3780 | 104 |
| 491 | 20231019 | 104400 | 482203820 | 3790 | 3790 | 3790 | 3790 | 0 |
| 492 | 20231019 | 104300 | 482203820 | 3790 | 3785 | 3790 | 3780 | 1484 |
| 493 | 20231019 | 104200 | 476587920 | 3795 | 3795 | 3795 | 3790 | 202 |
| 494 | 20231019 | 104100 | 475822330 | 3800 | 3790 | 3800 | 3790 | 547 |
| 495 | 20231019 | 104000 | 473748990 | 3800 | 3800 | 3800 | 3800 | 2 |
| 496 | 20231019 | 103900 | 473741390 | 3800 | 3795 | 3800 | 3795 | 1144 |
| 497 | 20231019 | 103800 | 469399900 | 3805 | 3810 | 3810 | 3800 | 476 |
| 498 | 20231019 | 103700 | 467590740 | 3820 | 3805 | 3820 | 3805 | 24 |
| 499 | 20231019 | 103600 | 467499365 | 3805 | 3805 | 3805 | 3805 | 196 |
| 500 | 20231019 | 103500 | 466753585 | 3810 | 3815 | 3815 | 3805 | 306 |
| 501 | 20231019 | 103400 | 465586250 | 3815 | 3815 | 3815 | 3815 | 3 |
| 502 | 20231019 | 103300 | 465574805 | 3820 | 3800 | 3820 | 3800 | 297 |
| 503 | 20231019 | 103200 | 464446185 | 3820 | 3820 | 3820 | 3800 | 4 |
| 504 | 20231019 | 103100 | 464430945 | 3805 | 3805 | 3805 | 3805 | 700 |
| 505 | 20231019 | 103000 | 461767445 | 3820 | 3820 | 3820 | 3820 | 0 |
| 506 | 20231019 | 102900 | 461767445 | 3820 | 3820 | 3820 | 3800 | 260 |
| 507 | 20231019 | 102800 | 460779310 | 3805 | 3805 | 3805 | 3805 | 72 |
| 508 | 20231019 | 102700 | 460505350 | 3820 | 3820 | 3820 | 3820 | 0 |
| 509 | 20231019 | 102600 | 460505350 | 3820 | 3805 | 3820 | 3790 | 2024 |
| 510 | 20231019 | 102500 | 452822895 | 3820 | 3820 | 3820 | 3820 | 2 |
| 511 | 20231019 | 102400 | 452815255 | 3800 | 3810 | 3810 | 3800 | 424 |
| 512 | 20231019 | 102300 | 451203705 | 3815 | 3815 | 3815 | 3815 | 2 |
| 513 | 20231019 | 102200 | 451196075 | 3820 | 3815 | 3820 | 3815 | 27 |
| 514 | 20231019 | 102100 | 451093035 | 3820 | 3820 | 3820 | 3820 | 1 |
| 515 | 20231019 | 102000 | 451089215 | 3800 | 3820 | 3820 | 3800 | 2003 |
| 516 | 20231019 | 101900 | 443468185 | 3820 | 3820 | 3820 | 3820 | 0 |
| 517 | 20231019 | 101800 | 443468185 | 3820 | 3800 | 3820 | 3800 | 149 |
| 518 | 20231019 | 101700 | 442901945 | 3820 | 3820 | 3820 | 3820 | 0 |
| 519 | 20231019 | 101600 | 442901945 | 3820 | 3800 | 3820 | 3800 | 149 |
| 520 | 20231019 | 101500 | 442335725 | 3820 | 3810 | 3820 | 3800 | 2042 |
| 521 | 20231019 | 101400 | 434571455 | 3820 | 3820 | 3820 | 3820 | 16 |
| 522 | 20231019 | 101300 | 434510335 | 3820 | 3820 | 3820 | 3820 | 110 |
| 523 | 20231019 | 101200 | 434090135 | 3825 | 3825 | 3825 | 3825 | 2 |
| 524 | 20231019 | 101100 | 434082485 | 3825 | 3825 | 3825 | 3825 | 0 |
| 525 | 20231019 | 101000 | 434082485 | 3825 | 3825 | 3825 | 3825 | 2 |
| 526 | 20231019 | 100900 | 434074835 | 3825 | 3820 | 3825 | 3805 | 183 |
| 527 | 20231019 | 100800 | 433378435 | 3825 | 3825 | 3825 | 3825 | 1 |
| 528 | 20231019 | 100700 | 433374610 | 3825 | 3820 | 3825 | 3820 | 51 |
| 529 | 20231019 | 100600 | 433179785 | 3825 | 3825 | 3825 | 3810 | 362 |
| 530 | 20231019 | 100500 | 431800535 | 3820 | 3820 | 3820 | 3820 | 2 |
| 531 | 20231019 | 100400 | 431792895 | 3815 | 3815 | 3815 | 3815 | 522 |
| 532 | 20231019 | 100300 | 429801465 | 3820 | 3830 | 3830 | 3820 | 367 |
| 533 | 20231019 | 100200 | 428396055 | 3830 | 3830 | 3830 | 3825 | 121 |
| 534 | 20231019 | 100100 | 427933125 | 3830 | 3830 | 3830 | 3830 | 0 |
| 535 | 20231019 | 100000 | 427933125 | 3830 | 3835 | 3835 | 3830 | 31 |
| 536 | 20231019 | 095900 | 427814390 | 3830 | 3830 | 3830 | 3830 | 350 |
| 537 | 20231019 | 095800 | 426473890 | 3835 | 3825 | 3835 | 3825 | 291 |
| 538 | 20231019 | 095700 | 425359360 | 3830 | 3810 | 3830 | 3810 | 928 |
| 539 | 20231019 | 095600 | 421810405 | 3825 | 3825 | 3830 | 3825 | 1521 |
| 540 | 20231019 | 095500 | 415992570 | 3825 | 3825 | 3830 | 3815 | 1311 |
| 541 | 20231019 | 095400 | 410979955 | 3825 | 3820 | 3825 | 3810 | 912 |
| 542 | 20231019 | 095300 | 407497785 | 3830 | 3825 | 3830 | 3825 | 533 |
| 543 | 20231019 | 095200 | 405459055 | 3820 | 3825 | 3825 | 3810 | 957 |
| 544 | 20231019 | 095100 | 401802605 | 3825 | 3820 | 3825 | 3820 | 394 |
| 545 | 20231019 | 095000 | 400297470 | 3820 | 3815 | 3820 | 3815 | 685 |
| 546 | 20231019 | 094900 | 397684190 | 3815 | 3815 | 3815 | 3810 | 1348 |
| 547 | 20231019 | 094800 | 392546730 | 3820 | 3820 | 3820 | 3815 | 301 |
| 548 | 20231019 | 094700 | 391398220 | 3825 | 3820 | 3825 | 3820 | 251 |
| 549 | 20231019 | 094600 | 390439395 | 3825 | 3820 | 3825 | 3820 | 254 |
| 550 | 20231019 | 094500 | 389469105 | 3825 | 3825 | 3825 | 3820 | 165 |
| 551 | 20231019 | 094400 | 388838150 | 3825 | 3830 | 3835 | 3825 | 2706 |
| 552 | 20231019 | 094300 | 378477930 | 3835 | 3810 | 3835 | 3805 | 3690 |
| 553 | 20231019 | 094200 | 364402190 | 3805 | 3805 | 3805 | 3805 | 299 |
| 554 | 20231019 | 094100 | 363264495 | 3805 | 3805 | 3805 | 3805 | 70 |
| 555 | 20231019 | 094000 | 362998145 | 3800 | 3810 | 3810 | 3800 | 824 |
| 556 | 20231019 | 093900 | 359864570 | 3810 | 3805 | 3810 | 3805 | 620 |
| 557 | 20231019 | 093800 | 357505460 | 3805 | 3805 | 3805 | 3805 | 3 |
| 558 | 20231019 | 093700 | 357494045 | 3805 | 3805 | 3805 | 3805 | 0 |
| 559 | 20231019 | 093600 | 357494045 | 3805 | 3790 | 3805 | 3790 | 31 |
| 560 | 20231019 | 093500 | 357376525 | 3805 | 3810 | 3810 | 3805 | 22 |
| 561 | 20231019 | 093400 | 357292795 | 3810 | 3795 | 3810 | 3790 | 622 |
| 562 | 20231019 | 093300 | 354934275 | 3810 | 3810 | 3810 | 3810 | 18 |
| 563 | 20231019 | 093200 | 354865695 | 3795 | 3810 | 3810 | 3795 | 940 |
| 564 | 20231019 | 093100 | 351297960 | 3810 | 3780 | 3810 | 3780 | 1283 |
| 565 | 20231019 | 093000 | 346423905 | 3780 | 3790 | 3790 | 3775 | 1637 |
| 566 | 20231019 | 092900 | 340220885 | 3790 | 3775 | 3790 | 3770 | 2258 |
| 567 | 20231019 | 092800 | 331697960 | 3770 | 3770 | 3770 | 3770 | 2198 |
| 568 | 20231019 | 092700 | 323411500 | 3775 | 3790 | 3790 | 3770 | 1265 |
| 569 | 20231019 | 092600 | 318639910 | 3770 | 3790 | 3790 | 3770 | 2210 |
| 570 | 20231019 | 092500 | 310294695 | 3775 | 3790 | 3790 | 3770 | 768 |
| 571 | 20231019 | 092400 | 307394340 | 3790 | 3780 | 3790 | 3775 | 1048 |
| 572 | 20231019 | 092300 | 303427855 | 3790 | 3790 | 3790 | 3780 | 495 |
| 573 | 20231019 | 092200 | 301556085 | 3780 | 3785 | 3790 | 3780 | 151 |
| 574 | 20231019 | 092100 | 300985260 | 3785 | 3775 | 3785 | 3775 | 1159 |
| 575 | 20231019 | 092000 | 296601225 | 3775 | 3775 | 3775 | 3775 | 500 |
| 576 | 20231019 | 091900 | 294713725 | 3780 | 3780 | 3780 | 3780 | 221 |
| 577 | 20231019 | 091800 | 293878345 | 3780 | 3780 | 3780 | 3780 | 189 |
| 578 | 20231019 | 091700 | 293163925 | 3775 | 3780 | 3785 | 3775 | 2885 |
| 579 | 20231019 | 091600 | 282244945 | 3785 | 3765 | 3785 | 3765 | 513 |
| 580 | 20231019 | 091500 | 280313240 | 3785 | 3765 | 3785 | 3760 | 2560 |
| 581 | 20231019 | 091400 | 270676375 | 3790 | 3790 | 3790 | 3770 | 2758 |
| 582 | 20231019 | 091300 | 260250635 | 3790 | 3795 | 3795 | 3765 | 2842 |
| 583 | 20231019 | 091200 | 249473830 | 3765 | 3760 | 3765 | 3750 | 6087 |
| 584 | 20231019 | 091100 | 226594345 | 3755 | 3755 | 3760 | 3755 | 851 |
| 585 | 20231019 | 091000 | 223398330 | 3755 | 3755 | 3760 | 3750 | 847 |
| 586 | 20231019 | 090900 | 220221055 | 3755 | 3755 | 3755 | 3745 | 8491 |
| 587 | 20231019 | 090800 | 188383510 | 3755 | 3765 | 3765 | 3755 | 1517 |
| 588 | 20231019 | 090700 | 182679995 | 3755 | 3750 | 3765 | 3750 | 433 |
| 589 | 20231019 | 090600 | 181055420 | 3765 | 3760 | 3765 | 3745 | 8283 |
| 590 | 20231019 | 090500 | 149961290 | 3750 | 3770 | 3790 | 3750 | 6748 |
| 591 | 20231019 | 090400 | 124579530 | 3790 | 3800 | 3800 | 3770 | 2224 |
| 592 | 20231019 | 090300 | 116176995 | 3760 | 3785 | 3820 | 3760 | 7250 |
| 593 | 20231019 | 090200 | 88806715 | 3770 | 3780 | 3785 | 3760 | 6144 |
| 594 | 20231019 | 090100 | 65642880 | 3780 | 3825 | 3825 | 3775 | 10447 |
| 595 | 20231019 | 090000 | 25893215 | 3825 | 3825 | 3850 | 3820 | 6696 |