30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 3 | 20231019 | 190000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 4 | 20231019 | 185900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 5 | 20231019 | 185800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 6 | 20231019 | 185700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 7 | 20231019 | 185600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 8 | 20231019 | 185500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 9 | 20231019 | 185400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 10 | 20231019 | 185300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 11 | 20231019 | 185200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 12 | 20231019 | 185100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 13 | 20231019 | 185000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 14 | 20231019 | 184900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 15 | 20231019 | 184800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 16 | 20231019 | 184700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 17 | 20231019 | 184600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 18 | 20231019 | 184500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 19 | 20231019 | 184400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 20 | 20231019 | 184300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 21 | 20231019 | 184200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 22 | 20231019 | 184100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 23 | 20231019 | 184000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 24 | 20231019 | 183900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 25 | 20231019 | 183800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 26 | 20231019 | 183700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 27 | 20231019 | 183600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 28 | 20231019 | 183500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 29 | 20231019 | 183400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 30 | 20231019 | 183300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 31 | 20231019 | 183200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 32 | 20231019 | 183100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 33 | 20231019 | 183000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 34 | 20231019 | 182900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 35 | 20231019 | 182800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 36 | 20231019 | 182700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 37 | 20231019 | 182600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 38 | 20231019 | 182500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 39 | 20231019 | 182400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 40 | 20231019 | 182300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 41 | 20231019 | 182200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 42 | 20231019 | 182100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 43 | 20231019 | 182000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 44 | 20231019 | 181900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 45 | 20231019 | 181800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 46 | 20231019 | 181700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 47 | 20231019 | 181600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 48 | 20231019 | 181500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 49 | 20231019 | 181400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 50 | 20231019 | 181300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 51 | 20231019 | 181200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 52 | 20231019 | 181100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 53 | 20231019 | 181000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 54 | 20231019 | 180900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 55 | 20231019 | 180800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 56 | 20231019 | 180700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 57 | 20231019 | 180600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 58 | 20231019 | 180500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 59 | 20231019 | 180400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 60 | 20231019 | 180300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 61 | 20231019 | 180200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 62 | 20231019 | 180100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 63 | 20231019 | 180000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 64 | 20231019 | 175900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 65 | 20231019 | 175800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 66 | 20231019 | 175700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 67 | 20231019 | 175600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 68 | 20231019 | 175500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 69 | 20231019 | 175400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 70 | 20231019 | 175300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 71 | 20231019 | 175200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 72 | 20231019 | 175100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 73 | 20231019 | 175000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 74 | 20231019 | 174900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 75 | 20231019 | 174800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 76 | 20231019 | 174700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 77 | 20231019 | 174600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 78 | 20231019 | 174500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 79 | 20231019 | 174400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 80 | 20231019 | 174300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 81 | 20231019 | 174200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 82 | 20231019 | 174100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 83 | 20231019 | 174000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 84 | 20231019 | 173900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 85 | 20231019 | 173800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 86 | 20231019 | 173700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 87 | 20231019 | 173600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 88 | 20231019 | 173500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 89 | 20231019 | 173400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 90 | 20231019 | 173300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 91 | 20231019 | 173200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 92 | 20231019 | 173100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 93 | 20231019 | 173000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 94 | 20231019 | 172900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 95 | 20231019 | 172800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 96 | 20231019 | 172700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 97 | 20231019 | 172600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 98 | 20231019 | 172500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 99 | 20231019 | 172400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 100 | 20231019 | 172300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 101 | 20231019 | 172200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 102 | 20231019 | 172100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 103 | 20231019 | 172000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 104 | 20231019 | 171900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 105 | 20231019 | 171800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 106 | 20231019 | 171700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 107 | 20231019 | 171600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 108 | 20231019 | 171500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 109 | 20231019 | 171400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 110 | 20231019 | 171300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 111 | 20231019 | 171200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 112 | 20231019 | 171100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 113 | 20231019 | 171000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 114 | 20231019 | 170900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 115 | 20231019 | 170800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 116 | 20231019 | 170700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 117 | 20231019 | 170600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 118 | 20231019 | 170500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 119 | 20231019 | 170400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 120 | 20231019 | 170300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 121 | 20231019 | 170200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 122 | 20231019 | 170100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 123 | 20231019 | 170000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 124 | 20231019 | 165900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 125 | 20231019 | 165800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 126 | 20231019 | 165700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 127 | 20231019 | 165600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 128 | 20231019 | 165500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 129 | 20231019 | 165400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 130 | 20231019 | 165300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 131 | 20231019 | 165200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 132 | 20231019 | 165100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 133 | 20231019 | 165000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 134 | 20231019 | 164900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 135 | 20231019 | 164800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 136 | 20231019 | 164700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 137 | 20231019 | 164600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 138 | 20231019 | 164500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 139 | 20231019 | 164400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 140 | 20231019 | 164300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 141 | 20231019 | 164200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 142 | 20231019 | 164100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 143 | 20231019 | 164000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 144 | 20231019 | 163900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 145 | 20231019 | 163800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 146 | 20231019 | 163700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 147 | 20231019 | 163600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 148 | 20231019 | 163500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 149 | 20231019 | 163400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 150 | 20231019 | 163300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 151 | 20231019 | 163200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 152 | 20231019 | 163100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 153 | 20231019 | 163000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 154 | 20231019 | 162900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 155 | 20231019 | 162800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 156 | 20231019 | 162700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 157 | 20231019 | 162600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 158 | 20231019 | 162500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 159 | 20231019 | 162400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 160 | 20231019 | 162300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 161 | 20231019 | 162200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 162 | 20231019 | 162100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 163 | 20231019 | 162000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 164 | 20231019 | 161900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 165 | 20231019 | 161800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 166 | 20231019 | 161700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 167 | 20231019 | 161600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 168 | 20231019 | 161500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 169 | 20231019 | 161400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 170 | 20231019 | 161300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 171 | 20231019 | 161200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 172 | 20231019 | 161100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 173 | 20231019 | 161000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 174 | 20231019 | 160900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 175 | 20231019 | 160800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 176 | 20231019 | 160700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 177 | 20231019 | 160600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 178 | 20231019 | 160500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 179 | 20231019 | 160400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 180 | 20231019 | 160300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 181 | 20231019 | 160200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 182 | 20231019 | 160100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 183 | 20231019 | 160000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 184 | 20231019 | 155900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 185 | 20231019 | 155800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 186 | 20231019 | 155700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 187 | 20231019 | 155600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 188 | 20231019 | 155500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 189 | 20231019 | 155400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 190 | 20231019 | 155300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 191 | 20231019 | 155200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 192 | 20231019 | 155100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 193 | 20231019 | 155000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 194 | 20231019 | 154900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 195 | 20231019 | 154800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 196 | 20231019 | 154700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 197 | 20231019 | 154600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 198 | 20231019 | 154500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 199 | 20231019 | 154400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 200 | 20231019 | 154300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 201 | 20231019 | 154200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 202 | 20231019 | 154100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 203 | 20231019 | 154000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 204 | 20231019 | 153900 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 205 | 20231019 | 153800 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 206 | 20231019 | 153700 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 207 | 20231019 | 153600 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 208 | 20231019 | 153500 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 209 | 20231019 | 153400 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 210 | 20231019 | 153300 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 211 | 20231019 | 153200 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 0 |
| 212 | 20231019 | 153100 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 213 | 20231019 | 153000 | 3531352040 | 3785 | 3785 | 3785 | 3785 | 20330 |
| 214 | 20231019 | 152900 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20231019 | 152800 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20231019 | 152700 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20231019 | 152600 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20231019 | 152500 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20231019 | 152400 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20231019 | 152300 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20231019 | 152200 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20231019 | 152100 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20231019 | 152000 | 3454402990 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20231019 | 151900 | 3454402990 | 3780 | 3785 | 3790 | 3780 | 16008 |
| 225 | 20231019 | 151800 | 3393810605 | 3780 | 3780 | 3790 | 3780 | 4730 |
| 226 | 20231019 | 151700 | 3375914945 | 3785 | 3785 | 3790 | 3785 | 3697 |
| 227 | 20231019 | 151600 | 3361917345 | 3785 | 3780 | 3785 | 3770 | 3266 |
| 228 | 20231019 | 151500 | 3349584645 | 3790 | 3780 | 3790 | 3780 | 4343 |
| 229 | 20231019 | 151400 | 3333156730 | 3775 | 3770 | 3775 | 3770 | 7789 |
| 230 | 20231019 | 151300 | 3303760855 | 3770 | 3765 | 3770 | 3765 | 1637 |
| 231 | 20231019 | 151200 | 3297596050 | 3765 | 3760 | 3765 | 3760 | 6782 |
| 232 | 20231019 | 151100 | 3272074820 | 3760 | 3760 | 3760 | 3760 | 40 |
| 233 | 20231019 | 151000 | 3271924420 | 3760 | 3755 | 3765 | 3755 | 1140 |
| 234 | 20231019 | 150900 | 3267640135 | 3765 | 3760 | 3765 | 3755 | 1666 |
| 235 | 20231019 | 150800 | 3261382325 | 3765 | 3760 | 3765 | 3760 | 1020 |
| 236 | 20231019 | 150700 | 3257547025 | 3760 | 3765 | 3765 | 3760 | 358 |
| 237 | 20231019 | 150600 | 3256200155 | 3755 | 3755 | 3765 | 3750 | 1657 |
| 238 | 20231019 | 150500 | 3249967600 | 3755 | 3770 | 3770 | 3755 | 9805 |
| 239 | 20231019 | 150400 | 3213080240 | 3770 | 3770 | 3770 | 3770 | 3600 |
| 240 | 20231019 | 150300 | 3199508240 | 3770 | 3760 | 3770 | 3760 | 3498 |
| 241 | 20231019 | 150200 | 3186340720 | 3765 | 3760 | 3765 | 3755 | 494 |
| 242 | 20231019 | 150100 | 3184484000 | 3755 | 3770 | 3770 | 3755 | 267 |
| 243 | 20231019 | 150000 | 3183480915 | 3770 | 3770 | 3770 | 3770 | 185 |
| 244 | 20231019 | 145900 | 3182783465 | 3760 | 3755 | 3760 | 3755 | 281 |
| 245 | 20231019 | 145800 | 3181728305 | 3755 | 3755 | 3765 | 3755 | 3537 |
| 246 | 20231019 | 145700 | 3168436600 | 3755 | 3755 | 3755 | 3750 | 888 |
| 247 | 20231019 | 145600 | 3165102535 | 3750 | 3760 | 3760 | 3750 | 15376 |
| 248 | 20231019 | 145500 | 3107430395 | 3760 | 3760 | 3760 | 3760 | 39 |
| 249 | 20231019 | 145400 | 3107283755 | 3755 | 3760 | 3760 | 3755 | 6523 |
| 250 | 20231019 | 145300 | 3082769990 | 3760 | 3760 | 3760 | 3760 | 2752 |
| 251 | 20231019 | 145200 | 3072422470 | 3755 | 3760 | 3760 | 3755 | 1150 |
| 252 | 20231019 | 145100 | 3068103970 | 3760 | 3765 | 3765 | 3755 | 2819 |
| 253 | 20231019 | 145000 | 3057502955 | 3765 | 3765 | 3765 | 3765 | 34 |
| 254 | 20231019 | 144900 | 3057374945 | 3755 | 3755 | 3755 | 3755 | 2130 |
| 255 | 20231019 | 144800 | 3049376795 | 3755 | 3755 | 3770 | 3755 | 4230 |
| 256 | 20231019 | 144700 | 3033447245 | 3765 | 3755 | 3765 | 3750 | 2366 |
| 257 | 20231019 | 144600 | 3024548365 | 3755 | 3755 | 3755 | 3755 | 2998 |
| 258 | 20231019 | 144500 | 3013290875 | 3755 | 3760 | 3760 | 3755 | 10081 |
| 259 | 20231019 | 144400 | 2975433720 | 3765 | 3760 | 3765 | 3760 | 8241 |
| 260 | 20231019 | 144300 | 2944421995 | 3760 | 3760 | 3765 | 3760 | 3077 |
| 261 | 20231019 | 144200 | 2932852440 | 3770 | 3765 | 3770 | 3760 | 216 |
| 262 | 20231019 | 144100 | 2932038480 | 3760 | 3770 | 3770 | 3760 | 20933 |
| 263 | 20231019 | 144000 | 2853267835 | 3770 | 3770 | 3770 | 3770 | 2351 |
| 264 | 20231019 | 143900 | 2844404565 | 3770 | 3770 | 3770 | 3770 | 5430 |
| 265 | 20231019 | 143800 | 2823933465 | 3770 | 3775 | 3775 | 3770 | 1175 |
| 266 | 20231019 | 143700 | 2819502840 | 3775 | 3770 | 3775 | 3770 | 623 |
| 267 | 20231019 | 143600 | 2817153515 | 3770 | 3770 | 3770 | 3770 | 213 |
| 268 | 20231019 | 143500 | 2816350505 | 3770 | 3765 | 3770 | 3765 | 285 |
| 269 | 20231019 | 143400 | 2815277230 | 3770 | 3775 | 3775 | 3770 | 1956 |
| 270 | 20231019 | 143300 | 2807902185 | 3770 | 3770 | 3775 | 3770 | 5679 |
| 271 | 20231019 | 143200 | 2786492340 | 3775 | 3775 | 3775 | 3775 | 504 |
| 272 | 20231019 | 143100 | 2784589740 | 3775 | 3775 | 3775 | 3775 | 1727 |
| 273 | 20231019 | 143000 | 2778070315 | 3775 | 3770 | 3775 | 3770 | 13 |
| 274 | 20231019 | 142900 | 2778021255 | 3770 | 3775 | 3775 | 3765 | 1520 |
| 275 | 20231019 | 142800 | 2772294350 | 3770 | 3770 | 3775 | 3770 | 7820 |
| 276 | 20231019 | 142700 | 2742812945 | 3770 | 3775 | 3785 | 3770 | 15350 |
| 277 | 20231019 | 142600 | 2684781590 | 3785 | 3775 | 3785 | 3775 | 2518 |
| 278 | 20231019 | 142500 | 2675275960 | 3785 | 3785 | 3785 | 3785 | 175 |
| 279 | 20231019 | 142400 | 2674613585 | 3785 | 3780 | 3785 | 3775 | 7681 |
| 280 | 20231019 | 142300 | 2645588470 | 3790 | 3790 | 3790 | 3790 | 108 |
| 281 | 20231019 | 142200 | 2645179150 | 3790 | 3790 | 3790 | 3790 | 10 |
| 282 | 20231019 | 142100 | 2645141250 | 3780 | 3790 | 3790 | 3780 | 1874 |
| 283 | 20231019 | 142000 | 2638047505 | 3790 | 3790 | 3790 | 3790 | 31 |
| 284 | 20231019 | 141900 | 2637930015 | 3790 | 3790 | 3790 | 3790 | 110 |
| 285 | 20231019 | 141800 | 2637513115 | 3790 | 3790 | 3790 | 3790 | 59 |
| 286 | 20231019 | 141700 | 2637289505 | 3790 | 3790 | 3790 | 3790 | 1756 |
| 287 | 20231019 | 141600 | 2630634265 | 3790 | 3790 | 3790 | 3790 | 15 |
| 288 | 20231019 | 141500 | 2630577415 | 3790 | 3785 | 3790 | 3780 | 1023 |
| 289 | 20231019 | 141400 | 2626705335 | 3780 | 3785 | 3785 | 3780 | 4774 |
| 290 | 20231019 | 141300 | 2608638745 | 3790 | 3790 | 3790 | 3790 | 1000 |
| 291 | 20231019 | 141200 | 2604848745 | 3790 | 3790 | 3790 | 3790 | 175 |
| 292 | 20231019 | 141100 | 2604185495 | 3790 | 3790 | 3795 | 3790 | 1501 |
| 293 | 20231019 | 141000 | 2598496700 | 3795 | 3795 | 3795 | 3790 | 1319 |
| 294 | 20231019 | 140900 | 2593497440 | 3790 | 3790 | 3790 | 3790 | 300 |
| 295 | 20231019 | 140800 | 2592360440 | 3795 | 3790 | 3795 | 3790 | 675 |
| 296 | 20231019 | 140700 | 2589801315 | 3795 | 3795 | 3795 | 3795 | 0 |
| 297 | 20231019 | 140600 | 2589801315 | 3795 | 3790 | 3795 | 3790 | 154 |
| 298 | 20231019 | 140500 | 2589217285 | 3795 | 3795 | 3795 | 3795 | 28 |
| 299 | 20231019 | 140400 | 2589111025 | 3790 | 3790 | 3790 | 3790 | 3533 |
| 300 | 20231019 | 140300 | 2575720955 | 3785 | 3785 | 3785 | 3785 | 61 |
| 301 | 20231019 | 140200 | 2575490070 | 3790 | 3790 | 3790 | 3790 | 0 |
| 302 | 20231019 | 140100 | 2575490070 | 3790 | 3790 | 3790 | 3790 | 30 |
| 303 | 20231019 | 140000 | 2575376370 | 3795 | 3795 | 3795 | 3795 | 0 |
| 304 | 20231019 | 135900 | 2575376370 | 3795 | 3785 | 3795 | 3785 | 385 |
| 305 | 20231019 | 135800 | 2573916925 | 3785 | 3785 | 3785 | 3785 | 200 |
| 306 | 20231019 | 135700 | 2573159925 | 3780 | 3785 | 3785 | 3780 | 147 |
| 307 | 20231019 | 135600 | 2572603580 | 3785 | 3785 | 3785 | 3785 | 2800 |
| 308 | 20231019 | 135500 | 2562005580 | 3785 | 3795 | 3795 | 3785 | 475 |
| 309 | 20231019 | 135400 | 2560205955 | 3785 | 3785 | 3795 | 3785 | 603 |
| 310 | 20231019 | 135300 | 2557923585 | 3785 | 3785 | 3785 | 3785 | 1000 |
| 311 | 20231019 | 135200 | 2554138585 | 3785 | 3785 | 3785 | 3785 | 1 |
| 312 | 20231019 | 135100 | 2554134800 | 3785 | 3785 | 3795 | 3785 | 518 |
| 313 | 20231019 | 135000 | 2552172420 | 3785 | 3785 | 3785 | 3785 | 0 |
| 314 | 20231019 | 134900 | 2552172420 | 3785 | 3785 | 3785 | 3785 | 1593 |
| 315 | 20231019 | 134800 | 2546142915 | 3795 | 3790 | 3795 | 3790 | 853 |
| 316 | 20231019 | 134700 | 2542909945 | 3785 | 3785 | 3785 | 3785 | 30 |
| 317 | 20231019 | 134600 | 2542796395 | 3790 | 3790 | 3790 | 3790 | 175 |
| 318 | 20231019 | 134500 | 2542133145 | 3785 | 3790 | 3790 | 3785 | 2142 |
| 319 | 20231019 | 134400 | 2534018215 | 3785 | 3795 | 3795 | 3785 | 11076 |
| 320 | 20231019 | 134300 | 2492044660 | 3795 | 3795 | 3795 | 3795 | 3457 |
| 321 | 20231019 | 134200 | 2478925345 | 3800 | 3800 | 3800 | 3800 | 676 |
| 322 | 20231019 | 134100 | 2476356545 | 3800 | 3800 | 3800 | 3800 | 547 |
| 323 | 20231019 | 134000 | 2474277945 | 3800 | 3800 | 3800 | 3800 | 273 |
| 324 | 20231019 | 133900 | 2473240545 | 3800 | 3800 | 3800 | 3795 | 1625 |
| 325 | 20231019 | 133800 | 2467065550 | 3800 | 3800 | 3800 | 3800 | 205 |
| 326 | 20231019 | 133700 | 2466286550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 327 | 20231019 | 133600 | 2466286550 | 3790 | 3790 | 3790 | 3790 | 441 |
| 328 | 20231019 | 133500 | 2464615160 | 3790 | 3795 | 3795 | 3790 | 2559 |
| 329 | 20231019 | 133400 | 2454910095 | 3795 | 3795 | 3800 | 3795 | 843 |
| 330 | 20231019 | 133300 | 2451710905 | 3790 | 3790 | 3790 | 3790 | 1100 |
| 331 | 20231019 | 133200 | 2447541905 | 3790 | 3790 | 3790 | 3790 | 20 |
| 332 | 20231019 | 133100 | 2447466105 | 3795 | 3795 | 3795 | 3795 | 1780 |
| 333 | 20231019 | 133000 | 2440711005 | 3790 | 3790 | 3790 | 3790 | 128 |
| 334 | 20231019 | 132900 | 2440225885 | 3790 | 3795 | 3795 | 3790 | 478 |
| 335 | 20231019 | 132800 | 2438413375 | 3795 | 3795 | 3795 | 3790 | 1385 |
| 336 | 20231019 | 132700 | 2433162300 | 3795 | 3790 | 3795 | 3790 | 594 |
| 337 | 20231019 | 132600 | 2430910790 | 3790 | 3790 | 3790 | 3790 | 31 |
| 338 | 20231019 | 132500 | 2430793300 | 3785 | 3790 | 3790 | 3785 | 2333 |
| 339 | 20231019 | 132400 | 2421962020 | 3795 | 3790 | 3795 | 3790 | 2354 |
| 340 | 20231019 | 132300 | 2413040310 | 3795 | 3790 | 3795 | 3790 | 77 |
| 341 | 20231019 | 132200 | 2412748445 | 3795 | 3795 | 3795 | 3795 | 20 |
| 342 | 20231019 | 132100 | 2412672545 | 3795 | 3795 | 3795 | 3790 | 404 |
| 343 | 20231019 | 132000 | 2411139375 | 3790 | 3785 | 3790 | 3785 | 1929 |
| 344 | 20231019 | 131900 | 2403828715 | 3785 | 3785 | 3785 | 3785 | 502 |
| 345 | 20231019 | 131800 | 2401928645 | 3785 | 3790 | 3790 | 3785 | 306 |
| 346 | 20231019 | 131700 | 2400770430 | 3785 | 3785 | 3785 | 3785 | 2418 |
| 347 | 20231019 | 131600 | 2391618300 | 3790 | 3790 | 3790 | 3785 | 349 |
| 348 | 20231019 | 131500 | 2390296320 | 3785 | 3785 | 3785 | 3785 | 1646 |
| 349 | 20231019 | 131400 | 2384066210 | 3790 | 3790 | 3790 | 3790 | 2330 |
| 350 | 20231019 | 131300 | 2375235510 | 3790 | 3785 | 3790 | 3785 | 75 |
| 351 | 20231019 | 131200 | 2374951535 | 3785 | 3785 | 3790 | 3785 | 1361 |
| 352 | 20231019 | 131100 | 2369799275 | 3785 | 3785 | 3785 | 3785 | 0 |
| 353 | 20231019 | 131000 | 2369799275 | 3785 | 3790 | 3790 | 3785 | 319 |
| 354 | 20231019 | 130900 | 2368591460 | 3790 | 3790 | 3790 | 3790 | 645 |
| 355 | 20231019 | 130800 | 2366146910 | 3790 | 3790 | 3790 | 3790 | 2325 |
| 356 | 20231019 | 130700 | 2357335160 | 3790 | 3790 | 3790 | 3790 | 0 |
| 357 | 20231019 | 130600 | 2357335160 | 3790 | 3790 | 3790 | 3790 | 5 |
| 358 | 20231019 | 130500 | 2357316210 | 3790 | 3790 | 3790 | 3790 | 104 |
| 359 | 20231019 | 130400 | 2356922050 | 3790 | 3790 | 3790 | 3790 | 113 |
| 360 | 20231019 | 130300 | 2356493780 | 3790 | 3785 | 3790 | 3785 | 185 |
| 361 | 20231019 | 130200 | 2355792680 | 3785 | 3790 | 3790 | 3785 | 318 |
| 362 | 20231019 | 130100 | 2354588960 | 3785 | 3785 | 3785 | 3785 | 474 |
| 363 | 20231019 | 130000 | 2352794870 | 3790 | 3790 | 3790 | 3790 | 22 |
| 364 | 20231019 | 125900 | 2352711490 | 3790 | 3790 | 3800 | 3785 | 2588 |
| 365 | 20231019 | 125800 | 2342910390 | 3790 | 3795 | 3795 | 3790 | 2007 |
| 366 | 20231019 | 125700 | 2335301400 | 3795 | 3795 | 3795 | 3795 | 244 |
| 367 | 20231019 | 125600 | 2334375420 | 3795 | 3795 | 3795 | 3795 | 22 |
| 368 | 20231019 | 125500 | 2334291930 | 3795 | 3790 | 3800 | 3790 | 865 |
| 369 | 20231019 | 125400 | 2331006580 | 3800 | 3795 | 3800 | 3790 | 2150 |
| 370 | 20231019 | 125300 | 2322856915 | 3800 | 3790 | 3800 | 3790 | 1208 |
| 371 | 20231019 | 125200 | 2318268595 | 3790 | 3790 | 3790 | 3790 | 0 |
| 372 | 20231019 | 125100 | 2318268595 | 3790 | 3790 | 3790 | 3790 | 349 |
| 373 | 20231019 | 125000 | 2316945885 | 3785 | 3790 | 3790 | 3785 | 64 |
| 374 | 20231019 | 124900 | 2316703330 | 3790 | 3790 | 3790 | 3790 | 1104 |
| 375 | 20231019 | 124800 | 2312519170 | 3790 | 3800 | 3800 | 3790 | 615 |
| 376 | 20231019 | 124700 | 2310187010 | 3800 | 3800 | 3800 | 3800 | 816 |
| 377 | 20231019 | 124600 | 2307086210 | 3785 | 3790 | 3800 | 3785 | 5176 |
| 378 | 20231019 | 124500 | 2287460255 | 3785 | 3785 | 3785 | 3785 | 0 |
| 379 | 20231019 | 124400 | 2287460255 | 3785 | 3780 | 3785 | 3780 | 1837 |
| 380 | 20231019 | 124300 | 2280508080 | 3780 | 3780 | 3780 | 3780 | 0 |
| 381 | 20231019 | 124200 | 2280508080 | 3780 | 3780 | 3785 | 3780 | 2263 |
| 382 | 20231019 | 124100 | 2271951945 | 3780 | 3780 | 3780 | 3780 | 998 |
| 383 | 20231019 | 124000 | 2268179505 | 3775 | 3785 | 3785 | 3775 | 106 |
| 384 | 20231019 | 123900 | 2267778305 | 3785 | 3780 | 3785 | 3780 | 201 |
| 385 | 20231019 | 123800 | 2267018075 | 3775 | 3785 | 3785 | 3775 | 1538 |
| 386 | 20231019 | 123700 | 2261208600 | 3780 | 3780 | 3785 | 3780 | 6649 |
| 387 | 20231019 | 123600 | 2236075070 | 3780 | 3785 | 3785 | 3780 | 13764 |
| 388 | 20231019 | 123500 | 2184045930 | 3785 | 3785 | 3785 | 3785 | 1141 |
| 389 | 20231019 | 123400 | 2179727245 | 3785 | 3790 | 3790 | 3785 | 68 |
| 390 | 20231019 | 123300 | 2179469675 | 3790 | 3785 | 3790 | 3785 | 1877 |
| 391 | 20231019 | 123200 | 2172364355 | 3785 | 3785 | 3785 | 3785 | 490 |
| 392 | 20231019 | 123100 | 2170509705 | 3785 | 3785 | 3785 | 3785 | 1838 |
| 393 | 20231019 | 123000 | 2163552875 | 3780 | 3785 | 3785 | 3780 | 11305 |
| 394 | 20231019 | 122900 | 2120793450 | 3790 | 3790 | 3790 | 3785 | 466 |
| 395 | 20231019 | 122800 | 2119027915 | 3790 | 3790 | 3800 | 3790 | 1773 |
| 396 | 20231019 | 122700 | 2112308145 | 3790 | 3790 | 3790 | 3790 | 871 |
| 397 | 20231019 | 122600 | 2109007055 | 3790 | 3790 | 3800 | 3790 | 4801 |
| 398 | 20231019 | 122500 | 2090811245 | 3790 | 3800 | 3805 | 3790 | 5135 |
| 399 | 20231019 | 122400 | 2071337340 | 3800 | 3795 | 3800 | 3795 | 2560 |
| 400 | 20231019 | 122300 | 2061622065 | 3800 | 3810 | 3810 | 3800 | 5581 |
| 401 | 20231019 | 122200 | 2040413895 | 3805 | 3810 | 3810 | 3805 | 3318 |
| 402 | 20231019 | 122100 | 2027788880 | 3810 | 3815 | 3815 | 3810 | 2017 |
| 403 | 20231019 | 122000 | 2020104060 | 3815 | 3810 | 3815 | 3810 | 1777 |
| 404 | 20231019 | 121900 | 2013332785 | 3810 | 3810 | 3810 | 3805 | 1555 |
| 405 | 20231019 | 121800 | 2007410805 | 3810 | 3810 | 3810 | 3810 | 2063 |
| 406 | 20231019 | 121700 | 1999550775 | 3810 | 3810 | 3810 | 3810 | 500 |
| 407 | 20231019 | 121600 | 1997645775 | 3815 | 3815 | 3815 | 3810 | 219 |
| 408 | 20231019 | 121500 | 1996811320 | 3810 | 3815 | 3815 | 3810 | 2646 |
| 409 | 20231019 | 121400 | 1986728605 | 3815 | 3815 | 3815 | 3815 | 24 |
| 410 | 20231019 | 121300 | 1986637045 | 3815 | 3815 | 3815 | 3815 | 111 |
| 411 | 20231019 | 121200 | 1986213580 | 3815 | 3815 | 3815 | 3815 | 251 |
| 412 | 20231019 | 121100 | 1985256015 | 3810 | 3810 | 3810 | 3810 | 1 |
| 413 | 20231019 | 121000 | 1985252205 | 3815 | 3810 | 3815 | 3810 | 1508 |
| 414 | 20231019 | 120900 | 1979506705 | 3815 | 3815 | 3815 | 3815 | 303 |
| 415 | 20231019 | 120800 | 1978350760 | 3810 | 3815 | 3815 | 3810 | 296 |
| 416 | 20231019 | 120700 | 1977222020 | 3810 | 3810 | 3810 | 3810 | 2114 |
| 417 | 20231019 | 120600 | 1969167680 | 3810 | 3805 | 3815 | 3805 | 1410 |
| 418 | 20231019 | 120500 | 1963796070 | 3805 | 3805 | 3805 | 3805 | 98 |
| 419 | 20231019 | 120400 | 1963423180 | 3805 | 3815 | 3815 | 3805 | 12 |
| 420 | 20231019 | 120300 | 1963377500 | 3805 | 3805 | 3815 | 3805 | 459 |
| 421 | 20231019 | 120200 | 1961629195 | 3805 | 3810 | 3810 | 3805 | 1994 |
| 422 | 20231019 | 120100 | 1954032555 | 3810 | 3810 | 3810 | 3810 | 106 |
| 423 | 20231019 | 120000 | 1953628695 | 3805 | 3815 | 3815 | 3805 | 504 |
| 424 | 20231019 | 115900 | 1951708445 | 3810 | 3815 | 3815 | 3810 | 236 |
| 425 | 20231019 | 115800 | 1950808415 | 3815 | 3810 | 3815 | 3810 | 2586 |
| 426 | 20231019 | 115700 | 1940955705 | 3810 | 3810 | 3815 | 3810 | 2123 |
| 427 | 20231019 | 115600 | 1932867010 | 3815 | 3815 | 3815 | 3815 | 66 |
| 428 | 20231019 | 115500 | 1932615220 | 3815 | 3815 | 3815 | 3815 | 177 |
| 429 | 20231019 | 115400 | 1931939965 | 3815 | 3815 | 3815 | 3810 | 310 |
| 430 | 20231019 | 115300 | 1930758815 | 3815 | 3815 | 3815 | 3805 | 3127 |
| 431 | 20231019 | 115200 | 1918859310 | 3810 | 3815 | 3815 | 3810 | 4658 |
| 432 | 20231019 | 115100 | 1901112305 | 3815 | 3810 | 3815 | 3810 | 21 |
| 433 | 20231019 | 115000 | 1901032245 | 3810 | 3815 | 3815 | 3810 | 8984 |
| 434 | 20231019 | 114900 | 1866801445 | 3810 | 3815 | 3815 | 3810 | 29 |
| 435 | 20231019 | 114800 | 1866690895 | 3815 | 3815 | 3815 | 3810 | 511 |
| 436 | 20231019 | 114700 | 1864743900 | 3810 | 3815 | 3815 | 3810 | 41 |
| 437 | 20231019 | 114600 | 1864587590 | 3815 | 3810 | 3815 | 3810 | 179 |
| 438 | 20231019 | 114500 | 1863904725 | 3815 | 3815 | 3815 | 3805 | 600 |
| 439 | 20231019 | 114400 | 1861621675 | 3805 | 3815 | 3820 | 3805 | 1999 |
| 440 | 20231019 | 114300 | 1854012875 | 3815 | 3820 | 3820 | 3810 | 23085 |
| 441 | 20231019 | 114200 | 1765943410 | 3825 | 3825 | 3825 | 3825 | 176 |
| 442 | 20231019 | 114100 | 1765270210 | 3815 | 3820 | 3820 | 3815 | 1000 |
| 443 | 20231019 | 114000 | 1761455130 | 3825 | 3820 | 3825 | 3815 | 4946 |
| 444 | 20231019 | 113900 | 1742586020 | 3820 | 3825 | 3825 | 3820 | 51 |
| 445 | 20231019 | 113800 | 1742390950 | 3820 | 3820 | 3820 | 3820 | 1371 |
| 446 | 20231019 | 113700 | 1737153730 | 3825 | 3825 | 3825 | 3820 | 1185 |
| 447 | 20231019 | 113600 | 1732626105 | 3825 | 3825 | 3825 | 3825 | 1257 |
| 448 | 20231019 | 113500 | 1727818080 | 3825 | 3830 | 3830 | 3825 | 34 |
| 449 | 20231019 | 113400 | 1727687980 | 3830 | 3830 | 3830 | 3830 | 1013 |
| 450 | 20231019 | 113300 | 1723808190 | 3830 | 3825 | 3830 | 3825 | 206 |
| 451 | 20231019 | 113200 | 1723020225 | 3825 | 3825 | 3830 | 3825 | 144 |
| 452 | 20231019 | 113100 | 1722469420 | 3825 | 3825 | 3825 | 3825 | 2706 |
| 453 | 20231019 | 113000 | 1712118970 | 3825 | 3820 | 3825 | 3820 | 1930 |
| 454 | 20231019 | 112900 | 1704741720 | 3825 | 3820 | 3825 | 3820 | 7965 |
| 455 | 20231019 | 112800 | 1674314795 | 3825 | 3820 | 3825 | 3820 | 1089 |
| 456 | 20231019 | 112700 | 1670154765 | 3825 | 3820 | 3825 | 3820 | 111 |
| 457 | 20231019 | 112600 | 1669730690 | 3820 | 3820 | 3820 | 3815 | 1074 |
| 458 | 20231019 | 112500 | 1665628415 | 3815 | 3815 | 3825 | 3815 | 176 |
| 459 | 20231019 | 112400 | 1664955235 | 3815 | 3815 | 3815 | 3815 | 13 |
| 460 | 20231019 | 112300 | 1664905640 | 3815 | 3815 | 3815 | 3815 | 32 |
| 461 | 20231019 | 112200 | 1664783560 | 3825 | 3820 | 3825 | 3820 | 160 |
| 462 | 20231019 | 112100 | 1664172235 | 3820 | 3820 | 3820 | 3820 | 2987 |
| 463 | 20231019 | 112000 | 1652761895 | 3815 | 3815 | 3815 | 3815 | 1471 |
| 464 | 20231019 | 111900 | 1647150030 | 3820 | 3820 | 3820 | 3820 | 2 |
| 465 | 20231019 | 111800 | 1647142390 | 3805 | 3805 | 3805 | 3805 | 0 |
| 466 | 20231019 | 111700 | 1647142390 | 3805 | 3810 | 3825 | 3805 | 2039 |
| 467 | 20231019 | 111600 | 1639378945 | 3810 | 3825 | 3825 | 3810 | 2141 |
| 468 | 20231019 | 111500 | 1631211355 | 3820 | 3820 | 3820 | 3820 | 1333 |
| 469 | 20231019 | 111400 | 1626119295 | 3820 | 3820 | 3820 | 3820 | 333 |
| 470 | 20231019 | 111300 | 1624847235 | 3820 | 3820 | 3820 | 3820 | 138 |
| 471 | 20231019 | 111200 | 1624320075 | 3810 | 3820 | 3820 | 3810 | 185 |
| 472 | 20231019 | 111100 | 1623613475 | 3820 | 3820 | 3820 | 3820 | 2 |
| 473 | 20231019 | 111000 | 1623605835 | 3805 | 3815 | 3815 | 3805 | 25120 |
| 474 | 20231019 | 110900 | 1528006585 | 3815 | 3815 | 3815 | 3815 | 74 |
| 475 | 20231019 | 110800 | 1527724275 | 3815 | 3815 | 3815 | 3815 | 604 |
| 476 | 20231019 | 110700 | 1525420015 | 3815 | 3815 | 3820 | 3810 | 986 |
| 477 | 20231019 | 110600 | 1521660030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 478 | 20231019 | 110500 | 1521660030 | 3810 | 3815 | 3815 | 3810 | 5 |
| 479 | 20231019 | 110400 | 1521640970 | 3820 | 3820 | 3820 | 3820 | 50 |
| 480 | 20231019 | 110300 | 1521449970 | 3820 | 3810 | 3820 | 3810 | 178 |
| 481 | 20231019 | 110200 | 1520770040 | 3810 | 3820 | 3820 | 3810 | 1230 |
| 482 | 20231019 | 110100 | 1516080120 | 3820 | 3820 | 3820 | 3820 | 2 |
| 483 | 20231019 | 110000 | 1516072480 | 3825 | 3815 | 3825 | 3815 | 1518 |
| 484 | 20231019 | 105900 | 1510277310 | 3815 | 3825 | 3825 | 3815 | 743 |
| 485 | 20231019 | 105800 | 1507438180 | 3825 | 3815 | 3825 | 3815 | 23 |
| 486 | 20231019 | 105700 | 1507350235 | 3815 | 3815 | 3815 | 3815 | 529 |
| 487 | 20231019 | 105600 | 1505332100 | 3810 | 3810 | 3810 | 3810 | 0 |
| 488 | 20231019 | 105500 | 1505332100 | 3810 | 3810 | 3815 | 3810 | 2064 |
| 489 | 20231019 | 105400 | 1497468200 | 3815 | 3810 | 3815 | 3810 | 675 |
| 490 | 20231019 | 105300 | 1494895575 | 3815 | 3810 | 3815 | 3800 | 3678 |
| 491 | 20231019 | 105200 | 1480907805 | 3805 | 3810 | 3810 | 3805 | 1239 |
| 492 | 20231019 | 105100 | 1476191650 | 3810 | 3805 | 3810 | 3805 | 111 |
| 493 | 20231019 | 105000 | 1475769285 | 3810 | 3810 | 3810 | 3805 | 2490 |
| 494 | 20231019 | 104900 | 1466293940 | 3810 | 3805 | 3810 | 3805 | 186 |
| 495 | 20231019 | 104800 | 1465586200 | 3810 | 3805 | 3810 | 3800 | 12332 |
| 496 | 20231019 | 104700 | 1418707820 | 3805 | 3805 | 3805 | 3805 | 770 |
| 497 | 20231019 | 104600 | 1415777970 | 3805 | 3805 | 3810 | 3805 | 3461 |
| 498 | 20231019 | 104500 | 1402607975 | 3805 | 3810 | 3810 | 3805 | 897 |
| 499 | 20231019 | 104400 | 1399190855 | 3815 | 3815 | 3815 | 3815 | 200 |
| 500 | 20231019 | 104300 | 1398427855 | 3815 | 3815 | 3815 | 3815 | 17 |
| 501 | 20231019 | 104200 | 1398363000 | 3810 | 3810 | 3810 | 3810 | 322 |
| 502 | 20231019 | 104100 | 1397136180 | 3810 | 3810 | 3810 | 3805 | 3574 |
| 503 | 20231019 | 104000 | 1383522090 | 3810 | 3815 | 3815 | 3810 | 1048 |
| 504 | 20231019 | 103900 | 1379526125 | 3815 | 3820 | 3825 | 3815 | 24568 |
| 505 | 20231019 | 103800 | 1285685860 | 3820 | 3820 | 3820 | 3820 | 625 |
| 506 | 20231019 | 103700 | 1283298360 | 3825 | 3825 | 3825 | 3820 | 380 |
| 507 | 20231019 | 103600 | 1281844910 | 3830 | 3825 | 3830 | 3825 | 1215 |
| 508 | 20231019 | 103500 | 1277197085 | 3825 | 3830 | 3835 | 3825 | 1143 |
| 509 | 20231019 | 103400 | 1272819475 | 3835 | 3835 | 3835 | 3835 | 259 |
| 510 | 20231019 | 103300 | 1271826210 | 3835 | 3835 | 3845 | 3835 | 582 |
| 511 | 20231019 | 103200 | 1269592500 | 3845 | 3840 | 3845 | 3840 | 2016 |
| 512 | 20231019 | 103100 | 1261849840 | 3840 | 3840 | 3840 | 3840 | 287 |
| 513 | 20231019 | 103000 | 1260747760 | 3840 | 3845 | 3845 | 3840 | 300 |
| 514 | 20231019 | 102900 | 1259595260 | 3850 | 3845 | 3850 | 3845 | 1386 |
| 515 | 20231019 | 102800 | 1254260355 | 3845 | 3845 | 3855 | 3845 | 10523 |
| 516 | 20231019 | 102700 | 1213733620 | 3845 | 3845 | 3845 | 3845 | 825 |
| 517 | 20231019 | 102600 | 1210561495 | 3845 | 3840 | 3845 | 3840 | 1539 |
| 518 | 20231019 | 102500 | 1204644140 | 3840 | 3835 | 3845 | 3835 | 2780 |
| 519 | 20231019 | 102400 | 1193972565 | 3835 | 3830 | 3835 | 3830 | 186 |
| 520 | 20231019 | 102300 | 1193259315 | 3835 | 3830 | 3835 | 3830 | 1069 |
| 521 | 20231019 | 102200 | 1189160360 | 3830 | 3835 | 3835 | 3830 | 293 |
| 522 | 20231019 | 102100 | 1188038085 | 3830 | 3830 | 3830 | 3830 | 117 |
| 523 | 20231019 | 102000 | 1187589975 | 3835 | 3835 | 3835 | 3835 | 178 |
| 524 | 20231019 | 101900 | 1186907345 | 3835 | 3830 | 3835 | 3830 | 111 |
| 525 | 20231019 | 101800 | 1186482160 | 3835 | 3835 | 3835 | 3835 | 100 |
| 526 | 20231019 | 101700 | 1186098660 | 3835 | 3835 | 3835 | 3835 | 200 |
| 527 | 20231019 | 101600 | 1185331660 | 3835 | 3835 | 3835 | 3835 | 814 |
| 528 | 20231019 | 101500 | 1182209970 | 3835 | 3820 | 3835 | 3820 | 3827 |
| 529 | 20231019 | 101400 | 1167549090 | 3820 | 3810 | 3820 | 3810 | 1703 |
| 530 | 20231019 | 101300 | 1161051420 | 3815 | 3815 | 3815 | 3815 | 0 |
| 531 | 20231019 | 101200 | 1161051420 | 3815 | 3810 | 3815 | 3805 | 4381 |
| 532 | 20231019 | 101100 | 1144378765 | 3810 | 3805 | 3810 | 3805 | 103 |
| 533 | 20231019 | 101000 | 1143986500 | 3810 | 3810 | 3815 | 3810 | 201 |
| 534 | 20231019 | 100900 | 1143220565 | 3810 | 3810 | 3810 | 3810 | 0 |
| 535 | 20231019 | 100800 | 1143220565 | 3810 | 3795 | 3810 | 3795 | 1409 |
| 536 | 20231019 | 100700 | 1137864805 | 3795 | 3820 | 3820 | 3795 | 18990 |
| 537 | 20231019 | 100600 | 1065618500 | 3815 | 3815 | 3820 | 3815 | 1783 |
| 538 | 20231019 | 100500 | 1058816250 | 3815 | 3830 | 3830 | 3815 | 1917 |
| 539 | 20231019 | 100400 | 1051494515 | 3820 | 3825 | 3825 | 3820 | 1629 |
| 540 | 20231019 | 100300 | 1045263905 | 3830 | 3840 | 3845 | 3830 | 15765 |
| 541 | 20231019 | 100200 | 984807970 | 3840 | 3840 | 3840 | 3835 | 30 |
| 542 | 20231019 | 100100 | 984692860 | 3835 | 3835 | 3840 | 3835 | 4250 |
| 543 | 20231019 | 100000 | 968391860 | 3835 | 3840 | 3840 | 3835 | 1249 |
| 544 | 20231019 | 095900 | 963595740 | 3840 | 3840 | 3840 | 3840 | 2102 |
| 545 | 20231019 | 095800 | 955524060 | 3845 | 3840 | 3845 | 3840 | 791 |
| 546 | 20231019 | 095700 | 952484165 | 3840 | 3845 | 3845 | 3840 | 7911 |
| 547 | 20231019 | 095600 | 922098350 | 3840 | 3840 | 3840 | 3835 | 891 |
| 548 | 20231019 | 095500 | 918677010 | 3835 | 3840 | 3840 | 3835 | 221 |
| 549 | 20231019 | 095400 | 917828375 | 3840 | 3840 | 3840 | 3835 | 1802 |
| 550 | 20231019 | 095300 | 910913920 | 3835 | 3830 | 3835 | 3830 | 776 |
| 551 | 20231019 | 095200 | 907941395 | 3825 | 3830 | 3830 | 3825 | 2600 |
| 552 | 20231019 | 095100 | 897991120 | 3830 | 3830 | 3835 | 3830 | 3985 |
| 553 | 20231019 | 095000 | 882723280 | 3830 | 3835 | 3835 | 3830 | 1620 |
| 554 | 20231019 | 094900 | 876515270 | 3835 | 3850 | 3850 | 3835 | 4910 |
| 555 | 20231019 | 094800 | 857668560 | 3850 | 3850 | 3850 | 3850 | 711 |
| 556 | 20231019 | 094700 | 854931210 | 3850 | 3850 | 3850 | 3850 | 2322 |
| 557 | 20231019 | 094600 | 845991510 | 3850 | 3835 | 3850 | 3830 | 5565 |
| 558 | 20231019 | 094500 | 824592690 | 3835 | 3835 | 3840 | 3835 | 8860 |
| 559 | 20231019 | 094400 | 790601590 | 3830 | 3840 | 3840 | 3830 | 567 |
| 560 | 20231019 | 094300 | 788429680 | 3835 | 3835 | 3835 | 3835 | 785 |
| 561 | 20231019 | 094200 | 785419205 | 3835 | 3840 | 3840 | 3830 | 330 |
| 562 | 20231019 | 094100 | 784154105 | 3840 | 3845 | 3845 | 3830 | 3341 |
| 563 | 20231019 | 094000 | 771314880 | 3835 | 3845 | 3845 | 3835 | 4157 |
| 564 | 20231019 | 093900 | 755342810 | 3845 | 3845 | 3845 | 3840 | 1154 |
| 565 | 20231019 | 093800 | 750905685 | 3845 | 3845 | 3845 | 3845 | 2123 |
| 566 | 20231019 | 093700 | 742742750 | 3845 | 3840 | 3845 | 3840 | 1016 |
| 567 | 20231019 | 093600 | 738839925 | 3840 | 3840 | 3840 | 3835 | 3109 |
| 568 | 20231019 | 093500 | 726901375 | 3835 | 3830 | 3835 | 3830 | 3816 |
| 569 | 20231019 | 093400 | 712281370 | 3830 | 3825 | 3830 | 3825 | 2337 |
| 570 | 20231019 | 093300 | 703342335 | 3825 | 3820 | 3825 | 3820 | 2650 |
| 571 | 20231019 | 093200 | 693218495 | 3820 | 3815 | 3820 | 3815 | 1910 |
| 572 | 20231019 | 093100 | 685931840 | 3815 | 3815 | 3820 | 3815 | 674 |
| 573 | 20231019 | 093000 | 683360380 | 3820 | 3820 | 3820 | 3820 | 40 |
| 574 | 20231019 | 092900 | 683207580 | 3815 | 3815 | 3815 | 3815 | 1651 |
| 575 | 20231019 | 092800 | 676909015 | 3815 | 3795 | 3815 | 3795 | 17243 |
| 576 | 20231019 | 092700 | 611344170 | 3800 | 3800 | 3800 | 3800 | 1780 |
| 577 | 20231019 | 092600 | 604580170 | 3800 | 3800 | 3800 | 3795 | 5732 |
| 578 | 20231019 | 092500 | 582812650 | 3800 | 3800 | 3800 | 3800 | 2455 |
| 579 | 20231019 | 092400 | 573483650 | 3805 | 3805 | 3805 | 3800 | 4868 |
| 580 | 20231019 | 092300 | 554983575 | 3800 | 3810 | 3810 | 3800 | 10099 |
| 581 | 20231019 | 092200 | 516529085 | 3815 | 3820 | 3820 | 3815 | 448 |
| 582 | 20231019 | 092100 | 514819950 | 3820 | 3820 | 3820 | 3815 | 673 |
| 583 | 20231019 | 092000 | 512252215 | 3820 | 3815 | 3820 | 3815 | 271 |
| 584 | 20231019 | 091900 | 511217395 | 3815 | 3815 | 3820 | 3810 | 1141 |
| 585 | 20231019 | 091800 | 506864385 | 3820 | 3815 | 3820 | 3810 | 895 |
| 586 | 20231019 | 091700 | 503450780 | 3815 | 3815 | 3820 | 3815 | 828 |
| 587 | 20231019 | 091600 | 500288695 | 3815 | 3815 | 3820 | 3810 | 2262 |
| 588 | 20231019 | 091500 | 491659980 | 3820 | 3815 | 3820 | 3815 | 482 |
| 589 | 20231019 | 091400 | 489820550 | 3820 | 3820 | 3825 | 3820 | 1611 |
| 590 | 20231019 | 091300 | 483666030 | 3820 | 3820 | 3825 | 3815 | 3686 |
| 591 | 20231019 | 091200 | 469586920 | 3815 | 3825 | 3825 | 3815 | 1292 |
| 592 | 20231019 | 091100 | 464655305 | 3815 | 3795 | 3830 | 3795 | 11052 |
| 593 | 20231019 | 091000 | 422626665 | 3795 | 3780 | 3795 | 3780 | 5658 |
| 594 | 20231019 | 090900 | 401190745 | 3780 | 3785 | 3785 | 3775 | 2154 |
| 595 | 20231019 | 090800 | 393048870 | 3785 | 3765 | 3790 | 3760 | 3777 |
| 596 | 20231019 | 090700 | 378784880 | 3775 | 3770 | 3775 | 3760 | 18988 |
| 597 | 20231019 | 090600 | 307238570 | 3775 | 3790 | 3790 | 3770 | 5427 |
| 598 | 20231019 | 090500 | 286747800 | 3790 | 3790 | 3790 | 3770 | 1455 |
| 599 | 20231019 | 090400 | 281249745 | 3795 | 3795 | 3795 | 3765 | 4138 |
| 600 | 20231019 | 090300 | 265600020 | 3780 | 3760 | 3780 | 3755 | 10546 |
| 601 | 20231019 | 090200 | 225900340 | 3760 | 3775 | 3775 | 3755 | 18200 |
| 602 | 20231019 | 090100 | 157507505 | 3775 | 3765 | 3780 | 3755 | 6003 |
| 603 | 20231019 | 090000 | 134912960 | 3755 | 3755 | 3765 | 3750 | 35924 |