30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 3 | 20231018 | 191000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 4 | 20231018 | 190900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 5 | 20231018 | 190800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 6 | 20231018 | 190700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 7 | 20231018 | 190600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 8 | 20231018 | 190500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 9 | 20231018 | 190400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 10 | 20231018 | 190300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 11 | 20231018 | 190200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 12 | 20231018 | 190100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 13 | 20231018 | 190000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 14 | 20231018 | 185900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 15 | 20231018 | 185800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 16 | 20231018 | 185700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 17 | 20231018 | 185600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 18 | 20231018 | 185500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 19 | 20231018 | 185400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 20 | 20231018 | 185300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 21 | 20231018 | 185200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 22 | 20231018 | 185100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 23 | 20231018 | 185000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 24 | 20231018 | 184900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 25 | 20231018 | 184800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 26 | 20231018 | 184700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 27 | 20231018 | 184600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 28 | 20231018 | 184500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 29 | 20231018 | 184400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 30 | 20231018 | 184300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 31 | 20231018 | 184200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 32 | 20231018 | 184100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 33 | 20231018 | 184000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 34 | 20231018 | 183900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 35 | 20231018 | 183800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 36 | 20231018 | 183700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 37 | 20231018 | 183600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 38 | 20231018 | 183500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 39 | 20231018 | 183400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 40 | 20231018 | 183300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 41 | 20231018 | 183200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 42 | 20231018 | 183100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 43 | 20231018 | 183000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 44 | 20231018 | 182900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 45 | 20231018 | 182800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 46 | 20231018 | 182700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 47 | 20231018 | 182600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 48 | 20231018 | 182500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 49 | 20231018 | 182400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 50 | 20231018 | 182300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 51 | 20231018 | 182200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 52 | 20231018 | 182100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 53 | 20231018 | 182000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 54 | 20231018 | 181900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 55 | 20231018 | 181800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 56 | 20231018 | 181700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 57 | 20231018 | 181600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 58 | 20231018 | 181500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 59 | 20231018 | 181400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 60 | 20231018 | 181300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 61 | 20231018 | 181200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 62 | 20231018 | 181100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 63 | 20231018 | 181000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 64 | 20231018 | 180900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 65 | 20231018 | 180800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 66 | 20231018 | 180700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 67 | 20231018 | 180600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 68 | 20231018 | 180500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 69 | 20231018 | 180400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 70 | 20231018 | 180300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 71 | 20231018 | 180200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 72 | 20231018 | 180100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 73 | 20231018 | 180000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 74 | 20231018 | 175900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 75 | 20231018 | 175800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 76 | 20231018 | 175700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 77 | 20231018 | 175600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 78 | 20231018 | 175500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 79 | 20231018 | 175400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 80 | 20231018 | 175300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 81 | 20231018 | 175200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 82 | 20231018 | 175100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 83 | 20231018 | 175000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 84 | 20231018 | 174900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 85 | 20231018 | 174800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 86 | 20231018 | 174700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 87 | 20231018 | 174600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 88 | 20231018 | 174500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 89 | 20231018 | 174400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 90 | 20231018 | 174300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 91 | 20231018 | 174200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 92 | 20231018 | 174100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 93 | 20231018 | 174000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 94 | 20231018 | 173900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 95 | 20231018 | 173800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 96 | 20231018 | 173700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 97 | 20231018 | 173600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 98 | 20231018 | 173500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 99 | 20231018 | 173400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 100 | 20231018 | 173300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 101 | 20231018 | 173200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 102 | 20231018 | 173100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 103 | 20231018 | 173000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 104 | 20231018 | 172900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 105 | 20231018 | 172800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 106 | 20231018 | 172700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 107 | 20231018 | 172600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 108 | 20231018 | 172500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 109 | 20231018 | 172400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 110 | 20231018 | 172300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 111 | 20231018 | 172200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 112 | 20231018 | 172100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 113 | 20231018 | 172000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 114 | 20231018 | 171900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 115 | 20231018 | 171800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 116 | 20231018 | 171700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 117 | 20231018 | 171600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 118 | 20231018 | 171500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 119 | 20231018 | 171400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 120 | 20231018 | 171300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 121 | 20231018 | 171200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 122 | 20231018 | 171100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 123 | 20231018 | 171000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 124 | 20231018 | 170900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 125 | 20231018 | 170800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 126 | 20231018 | 170700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 127 | 20231018 | 170600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 128 | 20231018 | 170500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 129 | 20231018 | 170400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 130 | 20231018 | 170300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 131 | 20231018 | 170200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 132 | 20231018 | 170100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 133 | 20231018 | 170000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 134 | 20231018 | 165900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 135 | 20231018 | 165800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 136 | 20231018 | 165700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 137 | 20231018 | 165600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 138 | 20231018 | 165500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 139 | 20231018 | 165400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 140 | 20231018 | 165300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 141 | 20231018 | 165200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 142 | 20231018 | 165100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 143 | 20231018 | 165000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 144 | 20231018 | 164900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 145 | 20231018 | 164800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 146 | 20231018 | 164700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 147 | 20231018 | 164600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 148 | 20231018 | 164500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 149 | 20231018 | 164400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 150 | 20231018 | 164300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 151 | 20231018 | 164200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 152 | 20231018 | 164100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 153 | 20231018 | 164000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 154 | 20231018 | 163900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 155 | 20231018 | 163800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 156 | 20231018 | 163700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 157 | 20231018 | 163600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 158 | 20231018 | 163500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 159 | 20231018 | 163400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 160 | 20231018 | 163300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 161 | 20231018 | 163200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 162 | 20231018 | 163100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 163 | 20231018 | 163000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 164 | 20231018 | 162900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 165 | 20231018 | 162800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 166 | 20231018 | 162700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 167 | 20231018 | 162600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 168 | 20231018 | 162500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 169 | 20231018 | 162400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 170 | 20231018 | 162300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 171 | 20231018 | 162200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 172 | 20231018 | 162100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 173 | 20231018 | 162000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 174 | 20231018 | 161900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 175 | 20231018 | 161800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 176 | 20231018 | 161700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 177 | 20231018 | 161600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 178 | 20231018 | 161500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 179 | 20231018 | 161400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 180 | 20231018 | 161300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 181 | 20231018 | 161200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 182 | 20231018 | 161100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 183 | 20231018 | 161000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 184 | 20231018 | 160900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 185 | 20231018 | 160800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 186 | 20231018 | 160700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 187 | 20231018 | 160600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 188 | 20231018 | 160500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 189 | 20231018 | 160400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 190 | 20231018 | 160300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 191 | 20231018 | 160200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 192 | 20231018 | 160100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 193 | 20231018 | 160000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 194 | 20231018 | 155900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 195 | 20231018 | 155800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 196 | 20231018 | 155700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 197 | 20231018 | 155600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 198 | 20231018 | 155500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 199 | 20231018 | 155400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 200 | 20231018 | 155300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 201 | 20231018 | 155200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 202 | 20231018 | 155100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 203 | 20231018 | 155000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 204 | 20231018 | 154900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 205 | 20231018 | 154800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 206 | 20231018 | 154700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 207 | 20231018 | 154600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 208 | 20231018 | 154500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 209 | 20231018 | 154400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 210 | 20231018 | 154300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 211 | 20231018 | 154200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 212 | 20231018 | 154100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 213 | 20231018 | 154000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20231018 | 153900 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20231018 | 153800 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20231018 | 153700 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20231018 | 153600 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20231018 | 153500 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20231018 | 153400 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20231018 | 153300 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20231018 | 153200 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20231018 | 153100 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 0 |
| 223 | 20231018 | 153000 | 1183077855 | 3765 | 3765 | 3765 | 3765 | 3465 |
| 224 | 20231018 | 152900 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 225 | 20231018 | 152800 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 226 | 20231018 | 152700 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 227 | 20231018 | 152600 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 228 | 20231018 | 152500 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 229 | 20231018 | 152400 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 230 | 20231018 | 152300 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 231 | 20231018 | 152200 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 232 | 20231018 | 152100 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 233 | 20231018 | 152000 | 1170032130 | 3775 | 3775 | 3775 | 3775 | 0 |
| 234 | 20231018 | 151900 | 1170032130 | 3775 | 3770 | 3775 | 3765 | 325 |
| 235 | 20231018 | 151800 | 1168807205 | 3775 | 3775 | 3780 | 3770 | 145 |
| 236 | 20231018 | 151700 | 1168260355 | 3780 | 3780 | 3780 | 3780 | 16 |
| 237 | 20231018 | 151600 | 1168199875 | 3780 | 3775 | 3780 | 3770 | 149 |
| 238 | 20231018 | 151500 | 1167637970 | 3775 | 3780 | 3780 | 3775 | 550 |
| 239 | 20231018 | 151400 | 1165559620 | 3780 | 3770 | 3780 | 3770 | 12 |
| 240 | 20231018 | 151300 | 1165514370 | 3780 | 3780 | 3780 | 3775 | 231 |
| 241 | 20231018 | 151200 | 1164642190 | 3770 | 3770 | 3770 | 3765 | 832 |
| 242 | 20231018 | 151100 | 1161505730 | 3765 | 3775 | 3775 | 3765 | 1031 |
| 243 | 20231018 | 151000 | 1157618250 | 3775 | 3780 | 3780 | 3770 | 2249 |
| 244 | 20231018 | 150900 | 1149131270 | 3775 | 3780 | 3780 | 3775 | 40 |
| 245 | 20231018 | 150800 | 1148980080 | 3785 | 3785 | 3785 | 3785 | 1 |
| 246 | 20231018 | 150700 | 1148976295 | 3790 | 3785 | 3790 | 3785 | 2078 |
| 247 | 20231018 | 150600 | 1141111060 | 3780 | 3790 | 3790 | 3780 | 356 |
| 248 | 20231018 | 150500 | 1139763260 | 3790 | 3790 | 3790 | 3790 | 50 |
| 249 | 20231018 | 150400 | 1139573760 | 3790 | 3790 | 3790 | 3790 | 195 |
| 250 | 20231018 | 150300 | 1138834710 | 3770 | 3780 | 3780 | 3770 | 6816 |
| 251 | 20231018 | 150200 | 1113130625 | 3780 | 3780 | 3780 | 3780 | 900 |
| 252 | 20231018 | 150100 | 1109728625 | 3790 | 3790 | 3790 | 3790 | 0 |
| 253 | 20231018 | 150000 | 1109728625 | 3790 | 3790 | 3790 | 3790 | 661 |
| 254 | 20231018 | 145900 | 1107223435 | 3790 | 3795 | 3795 | 3790 | 27 |
| 255 | 20231018 | 145800 | 1107121070 | 3795 | 3795 | 3795 | 3795 | 0 |
| 256 | 20231018 | 145700 | 1107121070 | 3795 | 3795 | 3795 | 3795 | 1852 |
| 257 | 20231018 | 145600 | 1100092730 | 3795 | 3780 | 3795 | 3780 | 2 |
| 258 | 20231018 | 145500 | 1100085155 | 3780 | 3790 | 3790 | 3780 | 1654 |
| 259 | 20231018 | 145400 | 1093829690 | 3790 | 3790 | 3790 | 3790 | 2297 |
| 260 | 20231018 | 145300 | 1085124060 | 3780 | 3780 | 3780 | 3780 | 32 |
| 261 | 20231018 | 145200 | 1085003100 | 3795 | 3780 | 3800 | 3780 | 6345 |
| 262 | 20231018 | 145100 | 1060954075 | 3780 | 3775 | 3780 | 3775 | 1000 |
| 263 | 20231018 | 145000 | 1057174120 | 3780 | 3780 | 3780 | 3775 | 2090 |
| 264 | 20231018 | 144900 | 1049274345 | 3780 | 3780 | 3785 | 3775 | 1471 |
| 265 | 20231018 | 144800 | 1043714445 | 3780 | 3765 | 3785 | 3765 | 4267 |
| 266 | 20231018 | 144700 | 1027601480 | 3765 | 3765 | 3765 | 3765 | 200 |
| 267 | 20231018 | 144600 | 1026848480 | 3765 | 3765 | 3765 | 3765 | 2 |
| 268 | 20231018 | 144500 | 1026840950 | 3765 | 3765 | 3765 | 3765 | 2 |
| 269 | 20231018 | 144400 | 1026833420 | 3765 | 3765 | 3765 | 3765 | 1 |
| 270 | 20231018 | 144300 | 1026829655 | 3765 | 3755 | 3765 | 3755 | 446 |
| 271 | 20231018 | 144200 | 1025154905 | 3770 | 3770 | 3770 | 3760 | 3 |
| 272 | 20231018 | 144100 | 1025143605 | 3755 | 3760 | 3770 | 3755 | 32 |
| 273 | 20231018 | 144000 | 1025023425 | 3770 | 3760 | 3770 | 3760 | 2 |
| 274 | 20231018 | 143900 | 1025015895 | 3770 | 3770 | 3770 | 3770 | 1 |
| 275 | 20231018 | 143800 | 1025012125 | 3770 | 3770 | 3770 | 3750 | 451 |
| 276 | 20231018 | 143700 | 1023320805 | 3770 | 3765 | 3770 | 3765 | 3000 |
| 277 | 20231018 | 143600 | 1012012340 | 3765 | 3750 | 3765 | 3750 | 13 |
| 278 | 20231018 | 143500 | 1011963575 | 3750 | 3750 | 3750 | 3750 | 0 |
| 279 | 20231018 | 143400 | 1011963575 | 3750 | 3760 | 3760 | 3750 | 772 |
| 280 | 20231018 | 143300 | 1009068075 | 3755 | 3770 | 3770 | 3755 | 721 |
| 281 | 20231018 | 143200 | 1006360455 | 3755 | 3760 | 3760 | 3755 | 1900 |
| 282 | 20231018 | 143100 | 999222955 | 3770 | 3765 | 3770 | 3760 | 4010 |
| 283 | 20231018 | 143000 | 984115400 | 3765 | 3755 | 3765 | 3755 | 331 |
| 284 | 20231018 | 142900 | 982872485 | 3760 | 3760 | 3760 | 3760 | 1 |
| 285 | 20231018 | 142800 | 982868725 | 3765 | 3760 | 3765 | 3760 | 3 |
| 286 | 20231018 | 142700 | 982857440 | 3765 | 3765 | 3765 | 3765 | 0 |
| 287 | 20231018 | 142600 | 982857440 | 3765 | 3755 | 3765 | 3755 | 274 |
| 288 | 20231018 | 142500 | 981828330 | 3765 | 3755 | 3765 | 3755 | 6 |
| 289 | 20231018 | 142400 | 981805790 | 3765 | 3755 | 3765 | 3755 | 80 |
| 290 | 20231018 | 142300 | 981505380 | 3765 | 3765 | 3765 | 3765 | 0 |
| 291 | 20231018 | 142200 | 981505380 | 3765 | 3760 | 3765 | 3760 | 1110 |
| 292 | 20231018 | 142100 | 977331775 | 3765 | 3765 | 3765 | 3765 | 911 |
| 293 | 20231018 | 142000 | 973901860 | 3765 | 3765 | 3765 | 3765 | 0 |
| 294 | 20231018 | 141900 | 973901860 | 3765 | 3765 | 3765 | 3765 | 0 |
| 295 | 20231018 | 141800 | 973901860 | 3765 | 3765 | 3765 | 3765 | 0 |
| 296 | 20231018 | 141700 | 973901860 | 3765 | 3755 | 3765 | 3755 | 21 |
| 297 | 20231018 | 141600 | 973822995 | 3765 | 3760 | 3765 | 3750 | 1252 |
| 298 | 20231018 | 141500 | 969122475 | 3765 | 3765 | 3765 | 3765 | 69 |
| 299 | 20231018 | 141400 | 968862690 | 3765 | 3765 | 3765 | 3765 | 1 |
| 300 | 20231018 | 141300 | 968858925 | 3745 | 3745 | 3765 | 3745 | 2661 |
| 301 | 20231018 | 141200 | 958840320 | 3745 | 3740 | 3745 | 3740 | 23 |
| 302 | 20231018 | 141100 | 958754200 | 3745 | 3765 | 3765 | 3745 | 2436 |
| 303 | 20231018 | 141000 | 949621355 | 3750 | 3755 | 3765 | 3750 | 293 |
| 304 | 20231018 | 140900 | 948521140 | 3750 | 3750 | 3750 | 3750 | 28 |
| 305 | 20231018 | 140800 | 948416140 | 3770 | 3770 | 3770 | 3770 | 1 |
| 306 | 20231018 | 140700 | 948412370 | 3750 | 3750 | 3750 | 3750 | 631 |
| 307 | 20231018 | 140600 | 946046120 | 3745 | 3745 | 3745 | 3745 | 3 |
| 308 | 20231018 | 140500 | 946034885 | 3745 | 3745 | 3745 | 3745 | 323 |
| 309 | 20231018 | 140400 | 944825250 | 3745 | 3740 | 3745 | 3740 | 21 |
| 310 | 20231018 | 140300 | 944746705 | 3745 | 3745 | 3745 | 3745 | 0 |
| 311 | 20231018 | 140200 | 944746705 | 3745 | 3740 | 3745 | 3740 | 41 |
| 312 | 20231018 | 140100 | 944593360 | 3745 | 3745 | 3745 | 3745 | 778 |
| 313 | 20231018 | 140000 | 941679750 | 3740 | 3740 | 3740 | 3740 | 557 |
| 314 | 20231018 | 135900 | 939596570 | 3745 | 3740 | 3745 | 3735 | 23 |
| 315 | 20231018 | 135800 | 939510570 | 3745 | 3745 | 3745 | 3740 | 5 |
| 316 | 20231018 | 135700 | 939491855 | 3735 | 3750 | 3750 | 3735 | 2400 |
| 317 | 20231018 | 135600 | 930519810 | 3745 | 3745 | 3745 | 3740 | 2071 |
| 318 | 20231018 | 135500 | 922774215 | 3750 | 3745 | 3750 | 3745 | 56 |
| 319 | 20231018 | 135400 | 922564490 | 3750 | 3750 | 3765 | 3750 | 797 |
| 320 | 20231018 | 135300 | 919575725 | 3765 | 3760 | 3765 | 3760 | 814 |
| 321 | 20231018 | 135200 | 916515080 | 3760 | 3760 | 3765 | 3760 | 44 |
| 322 | 20231018 | 135100 | 916349635 | 3750 | 3765 | 3765 | 3750 | 460 |
| 323 | 20231018 | 135000 | 914622630 | 3765 | 3755 | 3765 | 3755 | 424 |
| 324 | 20231018 | 134900 | 913030360 | 3765 | 3770 | 3770 | 3765 | 2215 |
| 325 | 20231018 | 134800 | 904679840 | 3780 | 3750 | 3780 | 3750 | 3739 |
| 326 | 20231018 | 134700 | 890585920 | 3750 | 3745 | 3750 | 3745 | 1188 |
| 327 | 20231018 | 134600 | 886131525 | 3755 | 3755 | 3755 | 3745 | 13 |
| 328 | 20231018 | 134500 | 886082755 | 3755 | 3755 | 3755 | 3755 | 1 |
| 329 | 20231018 | 134400 | 886079000 | 3745 | 3745 | 3750 | 3745 | 181 |
| 330 | 20231018 | 134300 | 885401125 | 3755 | 3750 | 3755 | 3750 | 156 |
| 331 | 20231018 | 134200 | 884815370 | 3750 | 3755 | 3755 | 3740 | 11 |
| 332 | 20231018 | 134100 | 884774195 | 3755 | 3740 | 3755 | 3740 | 660 |
| 333 | 20231018 | 134000 | 882305405 | 3730 | 3735 | 3735 | 3730 | 51 |
| 334 | 20231018 | 133900 | 882115170 | 3735 | 3740 | 3740 | 3735 | 506 |
| 335 | 20231018 | 133800 | 880225250 | 3740 | 3735 | 3740 | 3735 | 901 |
| 336 | 20231018 | 133700 | 876858015 | 3740 | 3740 | 3740 | 3740 | 270 |
| 337 | 20231018 | 133600 | 875848215 | 3740 | 3740 | 3740 | 3740 | 0 |
| 338 | 20231018 | 133500 | 875848215 | 3740 | 3730 | 3740 | 3730 | 3236 |
| 339 | 20231018 | 133400 | 863752305 | 3740 | 3740 | 3740 | 3740 | 10 |
| 340 | 20231018 | 133300 | 863714905 | 3740 | 3740 | 3740 | 3740 | 667 |
| 341 | 20231018 | 133200 | 861220325 | 3740 | 3730 | 3740 | 3730 | 14 |
| 342 | 20231018 | 133100 | 861168045 | 3730 | 3730 | 3730 | 3730 | 160 |
| 343 | 20231018 | 133000 | 860571245 | 3730 | 3740 | 3740 | 3730 | 1833 |
| 344 | 20231018 | 132900 | 853734145 | 3730 | 3740 | 3740 | 3730 | 199 |
| 345 | 20231018 | 132800 | 852991865 | 3730 | 3735 | 3740 | 3730 | 193 |
| 346 | 20231018 | 132700 | 852271960 | 3735 | 3735 | 3735 | 3735 | 1 |
| 347 | 20231018 | 132600 | 852268225 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20231018 | 132500 | 852268225 | 3740 | 3740 | 3740 | 3735 | 40 |
| 349 | 20231018 | 132400 | 852118665 | 3735 | 3735 | 3735 | 3735 | 12 |
| 350 | 20231018 | 132300 | 852073845 | 3735 | 3735 | 3735 | 3735 | 30 |
| 351 | 20231018 | 132200 | 851961795 | 3735 | 3735 | 3735 | 3735 | 49 |
| 352 | 20231018 | 132100 | 851778780 | 3735 | 3735 | 3735 | 3735 | 1 |
| 353 | 20231018 | 132000 | 851775045 | 3725 | 3725 | 3725 | 3720 | 298 |
| 354 | 20231018 | 131900 | 850666325 | 3730 | 3735 | 3735 | 3730 | 22 |
| 355 | 20231018 | 131800 | 850584215 | 3735 | 3730 | 3735 | 3730 | 11 |
| 356 | 20231018 | 131700 | 850543180 | 3735 | 3735 | 3735 | 3735 | 5 |
| 357 | 20231018 | 131600 | 850524505 | 3735 | 3730 | 3735 | 3715 | 8934 |
| 358 | 20231018 | 131500 | 817250425 | 3730 | 3735 | 3735 | 3730 | 1905 |
| 359 | 20231018 | 131400 | 810143655 | 3740 | 3740 | 3740 | 3740 | 1 |
| 360 | 20231018 | 131300 | 810139915 | 3740 | 3740 | 3740 | 3740 | 4 |
| 361 | 20231018 | 131200 | 810124955 | 3740 | 3745 | 3745 | 3740 | 330 |
| 362 | 20231018 | 131100 | 808889205 | 3745 | 3745 | 3745 | 3730 | 2327 |
| 363 | 20231018 | 131000 | 800192935 | 3745 | 3740 | 3745 | 3740 | 219 |
| 364 | 20231018 | 130900 | 799372840 | 3745 | 3745 | 3750 | 3740 | 1040 |
| 365 | 20231018 | 130800 | 795478215 | 3750 | 3760 | 3760 | 3750 | 281 |
| 366 | 20231018 | 130700 | 794424445 | 3750 | 3750 | 3750 | 3750 | 408 |
| 367 | 20231018 | 130600 | 792894445 | 3760 | 3750 | 3760 | 3750 | 56 |
| 368 | 20231018 | 130500 | 792684435 | 3765 | 3755 | 3765 | 3750 | 523 |
| 369 | 20231018 | 130400 | 790723115 | 3765 | 3765 | 3765 | 3765 | 51 |
| 370 | 20231018 | 130300 | 790531100 | 3765 | 3760 | 3765 | 3760 | 162 |
| 371 | 20231018 | 130200 | 789921315 | 3760 | 3750 | 3760 | 3750 | 26 |
| 372 | 20231018 | 130100 | 789823805 | 3765 | 3765 | 3765 | 3745 | 753 |
| 373 | 20231018 | 130000 | 787002260 | 3750 | 3755 | 3765 | 3750 | 117 |
| 374 | 20231018 | 125900 | 786563485 | 3760 | 3760 | 3760 | 3755 | 24 |
| 375 | 20231018 | 125800 | 786473345 | 3755 | 3755 | 3755 | 3755 | 25 |
| 376 | 20231018 | 125700 | 786379470 | 3765 | 3750 | 3765 | 3750 | 1291 |
| 377 | 20231018 | 125600 | 781538205 | 3750 | 3750 | 3750 | 3750 | 11 |
| 378 | 20231018 | 125500 | 781496955 | 3750 | 3755 | 3755 | 3750 | 252 |
| 379 | 20231018 | 125400 | 780551945 | 3765 | 3755 | 3765 | 3740 | 20180 |
| 380 | 20231018 | 125300 | 704966440 | 3760 | 3760 | 3760 | 3755 | 13 |
| 381 | 20231018 | 125200 | 704917610 | 3755 | 3760 | 3760 | 3755 | 80 |
| 382 | 20231018 | 125100 | 704616905 | 3760 | 3775 | 3775 | 3760 | 3528 |
| 383 | 20231018 | 125000 | 691340615 | 3775 | 3775 | 3775 | 3770 | 431 |
| 384 | 20231018 | 124900 | 689714385 | 3775 | 3780 | 3780 | 3775 | 3 |
| 385 | 20231018 | 124800 | 689703055 | 3785 | 3785 | 3785 | 3780 | 3 |
| 386 | 20231018 | 124700 | 689691705 | 3790 | 3780 | 3790 | 3775 | 91 |
| 387 | 20231018 | 124600 | 689347705 | 3780 | 3785 | 3785 | 3780 | 4 |
| 388 | 20231018 | 124500 | 689332570 | 3785 | 3785 | 3785 | 3785 | 1 |
| 389 | 20231018 | 124400 | 689328785 | 3785 | 3785 | 3790 | 3780 | 112 |
| 390 | 20231018 | 124300 | 688904355 | 3790 | 3780 | 3790 | 3780 | 32 |
| 391 | 20231018 | 124200 | 688783205 | 3785 | 3785 | 3785 | 3785 | 0 |
| 392 | 20231018 | 124100 | 688783205 | 3785 | 3785 | 3785 | 3785 | 0 |
| 393 | 20231018 | 124000 | 688783205 | 3785 | 3785 | 3785 | 3785 | 0 |
| 394 | 20231018 | 123900 | 688783205 | 3785 | 3785 | 3785 | 3785 | 0 |
| 395 | 20231018 | 123800 | 688783205 | 3785 | 3775 | 3785 | 3770 | 27 |
| 396 | 20231018 | 123700 | 688681380 | 3790 | 3790 | 3790 | 3790 | 0 |
| 397 | 20231018 | 123600 | 688681380 | 3790 | 3790 | 3790 | 3790 | 0 |
| 398 | 20231018 | 123500 | 688681380 | 3790 | 3790 | 3790 | 3790 | 0 |
| 399 | 20231018 | 123400 | 688681380 | 3790 | 3770 | 3790 | 3770 | 519 |
| 400 | 20231018 | 123300 | 686724420 | 3780 | 3780 | 3780 | 3780 | 0 |
| 401 | 20231018 | 123200 | 686724420 | 3780 | 3780 | 3780 | 3780 | 1 |
| 402 | 20231018 | 123100 | 686720640 | 3770 | 3770 | 3770 | 3770 | 562 |
| 403 | 20231018 | 123000 | 684601900 | 3775 | 3775 | 3775 | 3775 | 307 |
| 404 | 20231018 | 122900 | 683442975 | 3790 | 3790 | 3790 | 3790 | 0 |
| 405 | 20231018 | 122800 | 683442975 | 3790 | 3790 | 3790 | 3790 | 0 |
| 406 | 20231018 | 122700 | 683442975 | 3790 | 3790 | 3790 | 3790 | 0 |
| 407 | 20231018 | 122600 | 683442975 | 3790 | 3785 | 3790 | 3785 | 6 |
| 408 | 20231018 | 122500 | 683420260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 409 | 20231018 | 122400 | 683420260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 410 | 20231018 | 122300 | 683420260 | 3790 | 3780 | 3790 | 3775 | 110 |
| 411 | 20231018 | 122200 | 683004645 | 3790 | 3785 | 3790 | 3785 | 5 |
| 412 | 20231018 | 122100 | 682985715 | 3790 | 3775 | 3790 | 3775 | 107 |
| 413 | 20231018 | 122000 | 682581735 | 3790 | 3790 | 3790 | 3790 | 20 |
| 414 | 20231018 | 121900 | 682505935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 415 | 20231018 | 121800 | 682505935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 416 | 20231018 | 121700 | 682505935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 417 | 20231018 | 121600 | 682505935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 418 | 20231018 | 121500 | 682505935 | 3790 | 3790 | 3790 | 3790 | 0 |
| 419 | 20231018 | 121400 | 682505935 | 3790 | 3780 | 3790 | 3780 | 3 |
| 420 | 20231018 | 121300 | 682494585 | 3775 | 3775 | 3775 | 3775 | 1 |
| 421 | 20231018 | 121200 | 682490810 | 3785 | 3785 | 3785 | 3785 | 0 |
| 422 | 20231018 | 121100 | 682490810 | 3785 | 3785 | 3785 | 3785 | 0 |
| 423 | 20231018 | 121000 | 682490810 | 3785 | 3770 | 3785 | 3770 | 6 |
| 424 | 20231018 | 120900 | 682468175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 425 | 20231018 | 120800 | 682468175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 426 | 20231018 | 120700 | 682468175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 427 | 20231018 | 120600 | 682468175 | 3795 | 3795 | 3795 | 3795 | 0 |
| 428 | 20231018 | 120500 | 682468175 | 3795 | 3775 | 3795 | 3770 | 91 |
| 429 | 20231018 | 120400 | 682125060 | 3770 | 3770 | 3775 | 3770 | 210 |
| 430 | 20231018 | 120300 | 681333325 | 3770 | 3790 | 3790 | 3770 | 104 |
| 431 | 20231018 | 120200 | 680941185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 432 | 20231018 | 120100 | 680941185 | 3790 | 3790 | 3790 | 3790 | 0 |
| 433 | 20231018 | 120000 | 680941185 | 3790 | 3790 | 3790 | 3785 | 403 |
| 434 | 20231018 | 115900 | 679413825 | 3790 | 3790 | 3790 | 3790 | 0 |
| 435 | 20231018 | 115800 | 679413825 | 3790 | 3775 | 3795 | 3775 | 7235 |
| 436 | 20231018 | 115700 | 652073185 | 3775 | 3775 | 3775 | 3775 | 5 |
| 437 | 20231018 | 115600 | 652054310 | 3770 | 3780 | 3780 | 3755 | 218 |
| 438 | 20231018 | 115500 | 651232460 | 3750 | 3780 | 3780 | 3750 | 2844 |
| 439 | 20231018 | 115400 | 640556085 | 3755 | 3755 | 3755 | 3755 | 5 |
| 440 | 20231018 | 115300 | 640537310 | 3780 | 3765 | 3780 | 3755 | 501 |
| 441 | 20231018 | 115200 | 638653995 | 3780 | 3765 | 3780 | 3760 | 670 |
| 442 | 20231018 | 115100 | 636134725 | 3760 | 3760 | 3760 | 3760 | 60 |
| 443 | 20231018 | 115000 | 635909125 | 3780 | 3780 | 3780 | 3780 | 1 |
| 444 | 20231018 | 114900 | 635905345 | 3760 | 3760 | 3765 | 3760 | 5067 |
| 445 | 20231018 | 114800 | 616852670 | 3760 | 3780 | 3780 | 3760 | 5256 |
| 446 | 20231018 | 114700 | 597041825 | 3775 | 3780 | 3780 | 3775 | 967 |
| 447 | 20231018 | 114600 | 593389065 | 3780 | 3780 | 3780 | 3780 | 167 |
| 448 | 20231018 | 114500 | 592757805 | 3775 | 3775 | 3775 | 3775 | 2000 |
| 449 | 20231018 | 114400 | 585207805 | 3780 | 3780 | 3780 | 3770 | 3097 |
| 450 | 20231018 | 114300 | 573532060 | 3780 | 3780 | 3780 | 3780 | 124 |
| 451 | 20231018 | 114200 | 573063340 | 3780 | 3775 | 3780 | 3770 | 2551 |
| 452 | 20231018 | 114100 | 563443400 | 3780 | 3775 | 3780 | 3770 | 817 |
| 453 | 20231018 | 114000 | 560360340 | 3780 | 3775 | 3780 | 3775 | 545 |
| 454 | 20231018 | 113900 | 558302955 | 3775 | 3775 | 3780 | 3770 | 125 |
| 455 | 20231018 | 113800 | 557831245 | 3780 | 3775 | 3780 | 3775 | 1062 |
| 456 | 20231018 | 113700 | 553822175 | 3775 | 3780 | 3785 | 3775 | 1612 |
| 457 | 20231018 | 113600 | 547727395 | 3780 | 3780 | 3780 | 3780 | 290 |
| 458 | 20231018 | 113500 | 546631195 | 3780 | 3775 | 3780 | 3775 | 858 |
| 459 | 20231018 | 113400 | 543392225 | 3780 | 3780 | 3780 | 3780 | 2 |
| 460 | 20231018 | 113300 | 543384665 | 3775 | 3775 | 3780 | 3775 | 1354 |
| 461 | 20231018 | 113200 | 538268260 | 3775 | 3785 | 3785 | 3775 | 3296 |
| 462 | 20231018 | 113100 | 525806980 | 3790 | 3790 | 3790 | 3785 | 274 |
| 463 | 20231018 | 113000 | 524768550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 464 | 20231018 | 112900 | 524768550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 465 | 20231018 | 112800 | 524768550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 466 | 20231018 | 112700 | 524768550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 467 | 20231018 | 112600 | 524768550 | 3790 | 3790 | 3790 | 3790 | 1 |
| 468 | 20231018 | 112500 | 524764760 | 3790 | 3785 | 3790 | 3785 | 4 |
| 469 | 20231018 | 112400 | 524749615 | 3790 | 3785 | 3790 | 3785 | 94 |
| 470 | 20231018 | 112300 | 524393820 | 3795 | 3795 | 3795 | 3795 | 2 |
| 471 | 20231018 | 112200 | 524386230 | 3785 | 3785 | 3785 | 3785 | 2253 |
| 472 | 20231018 | 112100 | 515858625 | 3795 | 3795 | 3795 | 3795 | 0 |
| 473 | 20231018 | 112000 | 515858625 | 3795 | 3795 | 3795 | 3795 | 101 |
| 474 | 20231018 | 111900 | 515475330 | 3795 | 3795 | 3795 | 3795 | 3 |
| 475 | 20231018 | 111800 | 515463945 | 3795 | 3780 | 3795 | 3780 | 936 |
| 476 | 20231018 | 111700 | 511922365 | 3785 | 3795 | 3795 | 3785 | 4913 |
| 477 | 20231018 | 111600 | 493317740 | 3795 | 3795 | 3800 | 3790 | 1049 |
| 478 | 20231018 | 111500 | 489336965 | 3790 | 3790 | 3790 | 3790 | 21 |
| 479 | 20231018 | 111400 | 489257375 | 3790 | 3785 | 3790 | 3785 | 9 |
| 480 | 20231018 | 111300 | 489223305 | 3790 | 3790 | 3790 | 3790 | 5 |
| 481 | 20231018 | 111200 | 489204355 | 3800 | 3800 | 3800 | 3800 | 1 |
| 482 | 20231018 | 111100 | 489200555 | 3790 | 3790 | 3790 | 3790 | 750 |
| 483 | 20231018 | 111000 | 486358055 | 3790 | 3790 | 3790 | 3790 | 890 |
| 484 | 20231018 | 110900 | 482984955 | 3790 | 3795 | 3795 | 3790 | 9 |
| 485 | 20231018 | 110800 | 482950840 | 3800 | 3810 | 3810 | 3800 | 12 |
| 486 | 20231018 | 110700 | 482905140 | 3810 | 3810 | 3810 | 3810 | 1 |
| 487 | 20231018 | 110600 | 482901330 | 3805 | 3810 | 3810 | 3790 | 556 |
| 488 | 20231018 | 110500 | 480791615 | 3805 | 3800 | 3810 | 3800 | 510 |
| 489 | 20231018 | 110400 | 478853575 | 3800 | 3800 | 3800 | 3800 | 179 |
| 490 | 20231018 | 110300 | 478173375 | 3810 | 3810 | 3810 | 3810 | 0 |
| 491 | 20231018 | 110200 | 478173375 | 3810 | 3810 | 3810 | 3805 | 814 |
| 492 | 20231018 | 110100 | 475072550 | 3810 | 3810 | 3810 | 3810 | 213 |
| 493 | 20231018 | 110000 | 474261020 | 3810 | 3805 | 3810 | 3805 | 630 |
| 494 | 20231018 | 105900 | 471863860 | 3805 | 3805 | 3805 | 3805 | 0 |
| 495 | 20231018 | 105800 | 471863860 | 3805 | 3805 | 3805 | 3805 | 81 |
| 496 | 20231018 | 105700 | 471555655 | 3805 | 3810 | 3810 | 3805 | 207 |
| 497 | 20231018 | 105600 | 470768015 | 3805 | 3805 | 3805 | 3805 | 58 |
| 498 | 20231018 | 105500 | 470547325 | 3805 | 3805 | 3805 | 3805 | 1600 |
| 499 | 20231018 | 105400 | 464459325 | 3810 | 3810 | 3810 | 3810 | 2 |
| 500 | 20231018 | 105300 | 464451705 | 3800 | 3805 | 3805 | 3800 | 1015 |
| 501 | 20231018 | 105200 | 460594600 | 3810 | 3810 | 3810 | 3810 | 31 |
| 502 | 20231018 | 105100 | 460476490 | 3810 | 3810 | 3810 | 3810 | 9 |
| 503 | 20231018 | 105000 | 460442200 | 3810 | 3805 | 3810 | 3800 | 37 |
| 504 | 20231018 | 104900 | 460301445 | 3810 | 3810 | 3810 | 3810 | 15 |
| 505 | 20231018 | 104800 | 460244295 | 3810 | 3810 | 3810 | 3810 | 0 |
| 506 | 20231018 | 104700 | 460244295 | 3810 | 3810 | 3815 | 3810 | 940 |
| 507 | 20231018 | 104600 | 456660395 | 3810 | 3810 | 3810 | 3810 | 301 |
| 508 | 20231018 | 104500 | 455513585 | 3810 | 3810 | 3810 | 3810 | 0 |
| 509 | 20231018 | 104400 | 455513585 | 3810 | 3810 | 3810 | 3810 | 0 |
| 510 | 20231018 | 104300 | 455513585 | 3810 | 3810 | 3810 | 3810 | 165 |
| 511 | 20231018 | 104200 | 454884935 | 3810 | 3810 | 3810 | 3810 | 1 |
| 512 | 20231018 | 104100 | 454881125 | 3795 | 3795 | 3795 | 3795 | 148 |
| 513 | 20231018 | 104000 | 454319465 | 3810 | 3810 | 3810 | 3810 | 201 |
| 514 | 20231018 | 103900 | 453553655 | 3795 | 3795 | 3810 | 3795 | 155 |
| 515 | 20231018 | 103800 | 452963915 | 3790 | 3790 | 3790 | 3790 | 222 |
| 516 | 20231018 | 103700 | 452122535 | 3805 | 3805 | 3805 | 3805 | 2001 |
| 517 | 20231018 | 103600 | 444508730 | 3785 | 3790 | 3790 | 3785 | 330 |
| 518 | 20231018 | 103500 | 443259180 | 3800 | 3800 | 3800 | 3800 | 100 |
| 519 | 20231018 | 103400 | 442879180 | 3800 | 3800 | 3800 | 3800 | 0 |
| 520 | 20231018 | 103300 | 442879180 | 3800 | 3800 | 3800 | 3800 | 2054 |
| 521 | 20231018 | 103200 | 435073980 | 3780 | 3780 | 3780 | 3780 | 101 |
| 522 | 20231018 | 103100 | 434692200 | 3775 | 3800 | 3800 | 3775 | 50 |
| 523 | 20231018 | 103000 | 434503425 | 3775 | 3780 | 3780 | 3770 | 3838 |
| 524 | 20231018 | 102900 | 420020785 | 3780 | 3780 | 3780 | 3780 | 80 |
| 525 | 20231018 | 102800 | 419718385 | 3780 | 3785 | 3785 | 3780 | 1116 |
| 526 | 20231018 | 102700 | 415499610 | 3800 | 3800 | 3800 | 3800 | 11 |
| 527 | 20231018 | 102600 | 415457810 | 3805 | 3805 | 3805 | 3805 | 0 |
| 528 | 20231018 | 102500 | 415457810 | 3805 | 3805 | 3805 | 3805 | 100 |
| 529 | 20231018 | 102400 | 415077310 | 3805 | 3805 | 3805 | 3805 | 80 |
| 530 | 20231018 | 102300 | 414772910 | 3805 | 3805 | 3805 | 3805 | 2 |
| 531 | 20231018 | 102200 | 414765300 | 3805 | 3785 | 3805 | 3785 | 23 |
| 532 | 20231018 | 102100 | 414678225 | 3810 | 3810 | 3810 | 3810 | 301 |
| 533 | 20231018 | 102000 | 413531415 | 3775 | 3795 | 3795 | 3775 | 11774 |
| 534 | 20231018 | 101900 | 369009030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 535 | 20231018 | 101800 | 369009030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 536 | 20231018 | 101700 | 369009030 | 3810 | 3810 | 3810 | 3810 | 2000 |
| 537 | 20231018 | 101600 | 361389030 | 3810 | 3810 | 3810 | 3810 | 0 |
| 538 | 20231018 | 101500 | 361389030 | 3810 | 3810 | 3810 | 3810 | 110 |
| 539 | 20231018 | 101400 | 360969930 | 3810 | 3810 | 3810 | 3810 | 2 |
| 540 | 20231018 | 101300 | 360962310 | 3810 | 3810 | 3810 | 3810 | 1 |
| 541 | 20231018 | 101200 | 360958500 | 3790 | 3790 | 3790 | 3790 | 0 |
| 542 | 20231018 | 101100 | 360958500 | 3790 | 3805 | 3815 | 3790 | 1275 |
| 543 | 20231018 | 101000 | 356123380 | 3815 | 3815 | 3815 | 3800 | 1391 |
| 544 | 20231018 | 100900 | 350837265 | 3800 | 3795 | 3800 | 3795 | 184 |
| 545 | 20231018 | 100800 | 350138195 | 3800 | 3815 | 3815 | 3800 | 3903 |
| 546 | 20231018 | 100700 | 335291300 | 3820 | 3810 | 3820 | 3810 | 896 |
| 547 | 20231018 | 100600 | 331873390 | 3810 | 3815 | 3815 | 3810 | 558 |
| 548 | 20231018 | 100500 | 329747120 | 3815 | 3815 | 3815 | 3815 | 1 |
| 549 | 20231018 | 100400 | 329743305 | 3815 | 3810 | 3815 | 3810 | 639 |
| 550 | 20231018 | 100300 | 327305685 | 3810 | 3825 | 3830 | 3810 | 6781 |
| 551 | 20231018 | 100200 | 301350015 | 3830 | 3825 | 3830 | 3810 | 1271 |
| 552 | 20231018 | 100100 | 296487930 | 3815 | 3820 | 3830 | 3815 | 5305 |
| 553 | 20231018 | 100000 | 276212680 | 3820 | 3810 | 3820 | 3810 | 1482 |
| 554 | 20231018 | 095900 | 270558955 | 3810 | 3790 | 3810 | 3790 | 1409 |
| 555 | 20231018 | 095800 | 265198810 | 3790 | 3790 | 3790 | 3790 | 285 |
| 556 | 20231018 | 095700 | 264118660 | 3790 | 3790 | 3790 | 3790 | 0 |
| 557 | 20231018 | 095600 | 264118660 | 3790 | 3800 | 3805 | 3790 | 1290 |
| 558 | 20231018 | 095500 | 259212080 | 3800 | 3775 | 3800 | 3775 | 6652 |
| 559 | 20231018 | 095400 | 233946650 | 3795 | 3795 | 3795 | 3795 | 200 |
| 560 | 20231018 | 095300 | 233187650 | 3770 | 3795 | 3795 | 3770 | 2685 |
| 561 | 20231018 | 095200 | 222998125 | 3795 | 3795 | 3795 | 3795 | 73 |
| 562 | 20231018 | 095100 | 222721090 | 3790 | 3790 | 3790 | 3790 | 2120 |
| 563 | 20231018 | 095000 | 214686290 | 3770 | 3770 | 3770 | 3770 | 44 |
| 564 | 20231018 | 094900 | 214520410 | 3785 | 3785 | 3785 | 3785 | 3000 |
| 565 | 20231018 | 094800 | 203165410 | 3790 | 3790 | 3790 | 3790 | 0 |
| 566 | 20231018 | 094700 | 203165410 | 3790 | 3790 | 3790 | 3790 | 100 |
| 567 | 20231018 | 094600 | 202786410 | 3775 | 3775 | 3775 | 3775 | 51 |
| 568 | 20231018 | 094500 | 202593885 | 3790 | 3790 | 3790 | 3790 | 15 |
| 569 | 20231018 | 094400 | 202537035 | 3770 | 3785 | 3790 | 3770 | 4354 |
| 570 | 20231018 | 094300 | 186064110 | 3785 | 3775 | 3785 | 3770 | 1298 |
| 571 | 20231018 | 094200 | 181165935 | 3785 | 3775 | 3785 | 3775 | 966 |
| 572 | 20231018 | 094100 | 177517085 | 3775 | 3770 | 3775 | 3770 | 559 |
| 573 | 20231018 | 094000 | 175408255 | 3770 | 3780 | 3780 | 3770 | 133 |
| 574 | 20231018 | 093900 | 174906015 | 3765 | 3765 | 3780 | 3765 | 403 |
| 575 | 20231018 | 093800 | 173388695 | 3775 | 3780 | 3780 | 3765 | 241 |
| 576 | 20231018 | 093700 | 172479820 | 3765 | 3785 | 3785 | 3765 | 399 |
| 577 | 20231018 | 093600 | 170973495 | 3785 | 3770 | 3785 | 3770 | 4519 |
| 578 | 20231018 | 093500 | 153932350 | 3780 | 3770 | 3780 | 3765 | 4177 |
| 579 | 20231018 | 093400 | 138178055 | 3770 | 3770 | 3775 | 3770 | 3525 |
| 580 | 20231018 | 093300 | 124888795 | 3770 | 3770 | 3780 | 3765 | 1268 |
| 581 | 20231018 | 093200 | 120102270 | 3765 | 3775 | 3775 | 3765 | 613 |
| 582 | 20231018 | 093100 | 117788225 | 3775 | 3770 | 3775 | 3770 | 289 |
| 583 | 20231018 | 093000 | 116698445 | 3770 | 3770 | 3775 | 3770 | 12 |
| 584 | 20231018 | 092900 | 116653155 | 3775 | 3775 | 3775 | 3775 | 164 |
| 585 | 20231018 | 092800 | 116034055 | 3780 | 3780 | 3780 | 3780 | 29 |
| 586 | 20231018 | 092700 | 115924435 | 3770 | 3770 | 3770 | 3770 | 373 |
| 587 | 20231018 | 092600 | 114518225 | 3770 | 3770 | 3770 | 3770 | 507 |
| 588 | 20231018 | 092500 | 112606835 | 3770 | 3770 | 3770 | 3770 | 0 |
| 589 | 20231018 | 092400 | 112606835 | 3770 | 3775 | 3780 | 3770 | 674 |
| 590 | 20231018 | 092300 | 110062035 | 3755 | 3755 | 3755 | 3755 | 0 |
| 591 | 20231018 | 092200 | 110062035 | 3755 | 3770 | 3770 | 3755 | 4087 |
| 592 | 20231018 | 092100 | 94704020 | 3770 | 3770 | 3770 | 3770 | 626 |
| 593 | 20231018 | 092000 | 92344000 | 3770 | 3785 | 3785 | 3770 | 553 |
| 594 | 20231018 | 091900 | 90256155 | 3785 | 3780 | 3785 | 3780 | 419 |
| 595 | 20231018 | 091800 | 88671965 | 3780 | 3790 | 3790 | 3780 | 879 |
| 596 | 20231018 | 091700 | 85345715 | 3790 | 3790 | 3790 | 3790 | 448 |
| 597 | 20231018 | 091600 | 83647795 | 3790 | 3790 | 3790 | 3790 | 30 |
| 598 | 20231018 | 091500 | 83534095 | 3790 | 3780 | 3790 | 3780 | 68 |
| 599 | 20231018 | 091400 | 83277045 | 3790 | 3790 | 3790 | 3785 | 113 |
| 600 | 20231018 | 091300 | 82848975 | 3790 | 3780 | 3790 | 3780 | 1251 |
| 601 | 20231018 | 091200 | 78111350 | 3785 | 3790 | 3790 | 3765 | 32 |
| 602 | 20231018 | 091100 | 77990825 | 3765 | 3785 | 3790 | 3765 | 3183 |
| 603 | 20231018 | 091000 | 65969610 | 3785 | 3780 | 3785 | 3780 | 479 |
| 604 | 20231018 | 090900 | 64156815 | 3780 | 3780 | 3780 | 3770 | 386 |
| 605 | 20231018 | 090800 | 62700755 | 3785 | 3780 | 3785 | 3780 | 216 |
| 606 | 20231018 | 090700 | 61884140 | 3780 | 3785 | 3785 | 3770 | 667 |
| 607 | 20231018 | 090600 | 59364050 | 3785 | 3785 | 3785 | 3765 | 128 |
| 608 | 20231018 | 090500 | 58882090 | 3770 | 3780 | 3780 | 3765 | 1308 |
| 609 | 20231018 | 090400 | 53949780 | 3790 | 3790 | 3790 | 3775 | 1414 |
| 610 | 20231018 | 090300 | 48599990 | 3795 | 3790 | 3805 | 3780 | 4995 |
| 611 | 20231018 | 090200 | 29625485 | 3795 | 3765 | 3800 | 3765 | 3251 |
| 612 | 20231018 | 090100 | 17343765 | 3765 | 3760 | 3765 | 3750 | 782 |
| 613 | 20231018 | 090000 | 14411120 | 3770 | 3745 | 3770 | 3745 | 3848 |