29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 3 | 20231016 | 190200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 4 | 20231016 | 190100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 5 | 20231016 | 190000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 6 | 20231016 | 185900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 7 | 20231016 | 185800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 8 | 20231016 | 185700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 9 | 20231016 | 185600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 10 | 20231016 | 185500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 11 | 20231016 | 185400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 12 | 20231016 | 185300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 13 | 20231016 | 185200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 14 | 20231016 | 185100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 15 | 20231016 | 185000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 16 | 20231016 | 184900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 17 | 20231016 | 184800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 18 | 20231016 | 184700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 19 | 20231016 | 184600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 20 | 20231016 | 184500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 21 | 20231016 | 184400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 22 | 20231016 | 184300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 23 | 20231016 | 184200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 24 | 20231016 | 184100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 25 | 20231016 | 184000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 26 | 20231016 | 183900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 27 | 20231016 | 183800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 28 | 20231016 | 183700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 29 | 20231016 | 183600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 30 | 20231016 | 183500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 31 | 20231016 | 183400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 32 | 20231016 | 183300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 33 | 20231016 | 183200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 34 | 20231016 | 183100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 35 | 20231016 | 183000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 36 | 20231016 | 182900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 37 | 20231016 | 182800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 38 | 20231016 | 182700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 39 | 20231016 | 182600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 40 | 20231016 | 182500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 41 | 20231016 | 182400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 42 | 20231016 | 182300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 43 | 20231016 | 182200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 44 | 20231016 | 182100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 45 | 20231016 | 182000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 46 | 20231016 | 181900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 47 | 20231016 | 181800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 48 | 20231016 | 181700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 49 | 20231016 | 181600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 50 | 20231016 | 181500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 51 | 20231016 | 181400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 52 | 20231016 | 181300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 53 | 20231016 | 181200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 54 | 20231016 | 181100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 55 | 20231016 | 181000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 56 | 20231016 | 180900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 57 | 20231016 | 180800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 58 | 20231016 | 180700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 59 | 20231016 | 180600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 60 | 20231016 | 180500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 61 | 20231016 | 180400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 62 | 20231016 | 180300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 63 | 20231016 | 180200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 64 | 20231016 | 180100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 65 | 20231016 | 180000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 66 | 20231016 | 175900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 67 | 20231016 | 175800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 68 | 20231016 | 175700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 69 | 20231016 | 175600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 70 | 20231016 | 175500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 71 | 20231016 | 175400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 72 | 20231016 | 175300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 73 | 20231016 | 175200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 74 | 20231016 | 175100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 75 | 20231016 | 175000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 76 | 20231016 | 174900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 77 | 20231016 | 174800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 78 | 20231016 | 174700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 79 | 20231016 | 174600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 80 | 20231016 | 174500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 81 | 20231016 | 174400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 82 | 20231016 | 174300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 83 | 20231016 | 174200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 84 | 20231016 | 174100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 85 | 20231016 | 174000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 86 | 20231016 | 173900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 87 | 20231016 | 173800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 88 | 20231016 | 173700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 89 | 20231016 | 173600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 90 | 20231016 | 173500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 91 | 20231016 | 173400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 92 | 20231016 | 173300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 93 | 20231016 | 173200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 94 | 20231016 | 173100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 95 | 20231016 | 173000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 96 | 20231016 | 172900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 97 | 20231016 | 172800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 98 | 20231016 | 172700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 99 | 20231016 | 172600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 100 | 20231016 | 172500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 101 | 20231016 | 172400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 102 | 20231016 | 172300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 103 | 20231016 | 172200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 104 | 20231016 | 172100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 105 | 20231016 | 172000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 106 | 20231016 | 171900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 107 | 20231016 | 171800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 108 | 20231016 | 171700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 109 | 20231016 | 171600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 110 | 20231016 | 171500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 111 | 20231016 | 171400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 112 | 20231016 | 171300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 113 | 20231016 | 171200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 114 | 20231016 | 171100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 115 | 20231016 | 171000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 116 | 20231016 | 170900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 117 | 20231016 | 170800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 118 | 20231016 | 170700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 119 | 20231016 | 170600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 120 | 20231016 | 170500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 121 | 20231016 | 170400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 122 | 20231016 | 170300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 123 | 20231016 | 170200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 124 | 20231016 | 170100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 125 | 20231016 | 170000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 126 | 20231016 | 165900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 127 | 20231016 | 165800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 128 | 20231016 | 165700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 129 | 20231016 | 165600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 130 | 20231016 | 165500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 131 | 20231016 | 165400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 132 | 20231016 | 165300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 133 | 20231016 | 165200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 134 | 20231016 | 165100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 135 | 20231016 | 165000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 136 | 20231016 | 164900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 137 | 20231016 | 164800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 138 | 20231016 | 164700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 139 | 20231016 | 164600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 140 | 20231016 | 164500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 141 | 20231016 | 164400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 142 | 20231016 | 164300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 143 | 20231016 | 164200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 144 | 20231016 | 164100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 145 | 20231016 | 164000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 146 | 20231016 | 163900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 147 | 20231016 | 163800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 148 | 20231016 | 163700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 149 | 20231016 | 163600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 150 | 20231016 | 163500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 151 | 20231016 | 163400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 152 | 20231016 | 163300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 153 | 20231016 | 163200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 154 | 20231016 | 163100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 155 | 20231016 | 163000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 156 | 20231016 | 162900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 157 | 20231016 | 162800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 158 | 20231016 | 162700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 159 | 20231016 | 162600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 160 | 20231016 | 162500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 161 | 20231016 | 162400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 162 | 20231016 | 162300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 163 | 20231016 | 162200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 164 | 20231016 | 162100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 165 | 20231016 | 162000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 166 | 20231016 | 161900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 167 | 20231016 | 161800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 168 | 20231016 | 161700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 169 | 20231016 | 161600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 170 | 20231016 | 161500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 171 | 20231016 | 161400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 172 | 20231016 | 161300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 173 | 20231016 | 161200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 174 | 20231016 | 161100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 175 | 20231016 | 161000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 176 | 20231016 | 160900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 177 | 20231016 | 160800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 178 | 20231016 | 160700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 179 | 20231016 | 160600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 180 | 20231016 | 160500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 181 | 20231016 | 160400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 182 | 20231016 | 160300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 183 | 20231016 | 160200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 184 | 20231016 | 160100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 185 | 20231016 | 160000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 186 | 20231016 | 155900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 187 | 20231016 | 155800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 188 | 20231016 | 155700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 189 | 20231016 | 155600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 190 | 20231016 | 155500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 191 | 20231016 | 155400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 192 | 20231016 | 155300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 193 | 20231016 | 155200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 194 | 20231016 | 155100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 195 | 20231016 | 155000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 196 | 20231016 | 154900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 197 | 20231016 | 154800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 198 | 20231016 | 154700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 199 | 20231016 | 154600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 200 | 20231016 | 154500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 201 | 20231016 | 154400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 202 | 20231016 | 154300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 203 | 20231016 | 154200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 204 | 20231016 | 154100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 205 | 20231016 | 154000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 206 | 20231016 | 153900 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 207 | 20231016 | 153800 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 208 | 20231016 | 153700 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 209 | 20231016 | 153600 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 210 | 20231016 | 153500 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 211 | 20231016 | 153400 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 212 | 20231016 | 153300 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 213 | 20231016 | 153200 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 214 | 20231016 | 153100 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 0 |
| 215 | 20231016 | 153000 | 1420047865 | 4870 | 4870 | 4870 | 4870 | 7007 |
| 216 | 20231016 | 152900 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 217 | 20231016 | 152800 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 218 | 20231016 | 152700 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 219 | 20231016 | 152600 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 220 | 20231016 | 152500 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 221 | 20231016 | 152400 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 222 | 20231016 | 152300 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 223 | 20231016 | 152200 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 224 | 20231016 | 152100 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 225 | 20231016 | 152000 | 1385923775 | 4885 | 4885 | 4885 | 4885 | 0 |
| 226 | 20231016 | 151900 | 1385923775 | 4885 | 4875 | 4885 | 4875 | 1475 |
| 227 | 20231016 | 151800 | 1378726110 | 4875 | 4875 | 4880 | 4875 | 1797 |
| 228 | 20231016 | 151700 | 1369964555 | 4880 | 4875 | 4880 | 4875 | 68 |
| 229 | 20231016 | 151600 | 1369633045 | 4875 | 4880 | 4880 | 4875 | 219 |
| 230 | 20231016 | 151500 | 1368565415 | 4875 | 4875 | 4880 | 4865 | 829 |
| 231 | 20231016 | 151400 | 1364524135 | 4875 | 4870 | 4875 | 4865 | 1450 |
| 232 | 20231016 | 151300 | 1357461145 | 4865 | 4870 | 4870 | 4865 | 61 |
| 233 | 20231016 | 151200 | 1357164375 | 4870 | 4875 | 4875 | 4870 | 685 |
| 234 | 20231016 | 151100 | 1353825915 | 4870 | 4875 | 4875 | 4870 | 6 |
| 235 | 20231016 | 151000 | 1353796690 | 4870 | 4870 | 4875 | 4870 | 571 |
| 236 | 20231016 | 150900 | 1351013735 | 4870 | 4870 | 4870 | 4870 | 2 |
| 237 | 20231016 | 150800 | 1351003995 | 4870 | 4870 | 4870 | 4870 | 3 |
| 238 | 20231016 | 150700 | 1350989385 | 4870 | 4865 | 4870 | 4865 | 8 |
| 239 | 20231016 | 150600 | 1350950460 | 4865 | 4865 | 4865 | 4865 | 40 |
| 240 | 20231016 | 150500 | 1350755860 | 4870 | 4865 | 4870 | 4865 | 361 |
| 241 | 20231016 | 150400 | 1348997980 | 4860 | 4860 | 4860 | 4860 | 290 |
| 242 | 20231016 | 150300 | 1347588580 | 4850 | 4850 | 4850 | 4850 | 1707 |
| 243 | 20231016 | 150200 | 1339309630 | 4850 | 4850 | 4850 | 4850 | 3 |
| 244 | 20231016 | 150100 | 1339295080 | 4850 | 4850 | 4850 | 4850 | 1500 |
| 245 | 20231016 | 150000 | 1332020080 | 4850 | 4845 | 4850 | 4845 | 4114 |
| 246 | 20231016 | 145900 | 1312067190 | 4845 | 4855 | 4855 | 4845 | 757 |
| 247 | 20231016 | 145800 | 1308394020 | 4850 | 4850 | 4850 | 4850 | 1552 |
| 248 | 20231016 | 145700 | 1300866820 | 4855 | 4850 | 4855 | 4840 | 1168 |
| 249 | 20231016 | 145600 | 1295201175 | 4850 | 4840 | 4850 | 4840 | 13 |
| 250 | 20231016 | 145500 | 1295138135 | 4840 | 4840 | 4840 | 4840 | 2843 |
| 251 | 20231016 | 145400 | 1281378015 | 4850 | 4850 | 4850 | 4850 | 1 |
| 252 | 20231016 | 145300 | 1281373165 | 4840 | 4850 | 4850 | 4840 | 1068 |
| 253 | 20231016 | 145200 | 1276203870 | 4850 | 4840 | 4850 | 4840 | 253 |
| 254 | 20231016 | 145100 | 1274978195 | 4840 | 4845 | 4850 | 4840 | 173 |
| 255 | 20231016 | 145000 | 1274139865 | 4845 | 4850 | 4850 | 4845 | 272 |
| 256 | 20231016 | 144900 | 1272822020 | 4850 | 4850 | 4850 | 4850 | 193 |
| 257 | 20231016 | 144800 | 1271885970 | 4845 | 4845 | 4845 | 4845 | 8 |
| 258 | 20231016 | 144700 | 1271847210 | 4850 | 4850 | 4850 | 4845 | 301 |
| 259 | 20231016 | 144600 | 1270388810 | 4845 | 4845 | 4845 | 4845 | 509 |
| 260 | 20231016 | 144500 | 1267922705 | 4850 | 4855 | 4855 | 4850 | 2979 |
| 261 | 20231016 | 144400 | 1253474545 | 4850 | 4850 | 4850 | 4850 | 11 |
| 262 | 20231016 | 144300 | 1253421195 | 4850 | 4855 | 4855 | 4850 | 22 |
| 263 | 20231016 | 144200 | 1253314395 | 4855 | 4855 | 4855 | 4855 | 25 |
| 264 | 20231016 | 144100 | 1253193020 | 4855 | 4860 | 4860 | 4855 | 795 |
| 265 | 20231016 | 144000 | 1249333085 | 4860 | 4855 | 4860 | 4855 | 204 |
| 266 | 20231016 | 143900 | 1248342660 | 4855 | 4860 | 4860 | 4855 | 221 |
| 267 | 20231016 | 143800 | 1247269550 | 4860 | 4860 | 4860 | 4860 | 276 |
| 268 | 20231016 | 143700 | 1245928190 | 4860 | 4860 | 4870 | 4855 | 408 |
| 269 | 20231016 | 143600 | 1243944675 | 4860 | 4855 | 4860 | 4855 | 154 |
| 270 | 20231016 | 143500 | 1243196360 | 4855 | 4855 | 4860 | 4855 | 550 |
| 271 | 20231016 | 143400 | 1240526105 | 4860 | 4860 | 4860 | 4860 | 354 |
| 272 | 20231016 | 143300 | 1238805665 | 4855 | 4860 | 4860 | 4855 | 471 |
| 273 | 20231016 | 143200 | 1236517605 | 4855 | 4860 | 4860 | 4855 | 102 |
| 274 | 20231016 | 143100 | 1236022375 | 4855 | 4855 | 4855 | 4855 | 250 |
| 275 | 20231016 | 143000 | 1234808625 | 4860 | 4860 | 4860 | 4860 | 30 |
| 276 | 20231016 | 142900 | 1234662825 | 4860 | 4860 | 4860 | 4855 | 716 |
| 277 | 20231016 | 142800 | 1231183530 | 4860 | 4870 | 4870 | 4860 | 779 |
| 278 | 20231016 | 142700 | 1227397580 | 4860 | 4870 | 4870 | 4860 | 632 |
| 279 | 20231016 | 142600 | 1224324915 | 4870 | 4875 | 4875 | 4870 | 2296 |
| 280 | 20231016 | 142500 | 1213141515 | 4880 | 4870 | 4880 | 4870 | 39 |
| 281 | 20231016 | 142400 | 1212951525 | 4875 | 4870 | 4875 | 4870 | 1030 |
| 282 | 20231016 | 142300 | 1207931455 | 4875 | 4885 | 4890 | 4875 | 11081 |
| 283 | 20231016 | 142200 | 1153835865 | 4890 | 4890 | 4890 | 4890 | 10 |
| 284 | 20231016 | 142100 | 1153786965 | 4890 | 4890 | 4890 | 4885 | 142 |
| 285 | 20231016 | 142000 | 1153093055 | 4885 | 4890 | 4890 | 4885 | 82 |
| 286 | 20231016 | 141900 | 1152692480 | 4890 | 4890 | 4890 | 4890 | 5 |
| 287 | 20231016 | 141800 | 1152668030 | 4885 | 4895 | 4895 | 4885 | 1063 |
| 288 | 20231016 | 141700 | 1147470360 | 4890 | 4895 | 4895 | 4890 | 91 |
| 289 | 20231016 | 141600 | 1147025315 | 4895 | 4890 | 4895 | 4890 | 80 |
| 290 | 20231016 | 141500 | 1146634105 | 4890 | 4890 | 4890 | 4890 | 0 |
| 291 | 20231016 | 141400 | 1146634105 | 4890 | 4890 | 4890 | 4890 | 83 |
| 292 | 20231016 | 141300 | 1146228235 | 4895 | 4890 | 4900 | 4890 | 91 |
| 293 | 20231016 | 141200 | 1145783205 | 4890 | 4890 | 4900 | 4890 | 453 |
| 294 | 20231016 | 141100 | 1143566075 | 4890 | 4895 | 4895 | 4890 | 249 |
| 295 | 20231016 | 141000 | 1142348460 | 4890 | 4890 | 4890 | 4890 | 0 |
| 296 | 20231016 | 140900 | 1142348460 | 4890 | 4890 | 4890 | 4890 | 92 |
| 297 | 20231016 | 140800 | 1141898580 | 4900 | 4890 | 4900 | 4890 | 367 |
| 298 | 20231016 | 140700 | 1140101170 | 4900 | 4900 | 4900 | 4900 | 2544 |
| 299 | 20231016 | 140600 | 1127635570 | 4900 | 4885 | 4900 | 4885 | 189 |
| 300 | 20231016 | 140500 | 1126712290 | 4885 | 4890 | 4890 | 4885 | 2427 |
| 301 | 20231016 | 140400 | 1114849390 | 4885 | 4890 | 4890 | 4885 | 1019 |
| 302 | 20231016 | 140300 | 1109867665 | 4890 | 4885 | 4890 | 4885 | 295 |
| 303 | 20231016 | 140200 | 1108425535 | 4890 | 4885 | 4890 | 4885 | 111 |
| 304 | 20231016 | 140100 | 1107883245 | 4890 | 4890 | 4890 | 4890 | 4894 |
| 305 | 20231016 | 140000 | 1083951585 | 4890 | 4890 | 4890 | 4890 | 1 |
| 306 | 20231016 | 135900 | 1083946695 | 4890 | 4890 | 4910 | 4890 | 373 |
| 307 | 20231016 | 135800 | 1082118685 | 4890 | 4890 | 4890 | 4890 | 1 |
| 308 | 20231016 | 135700 | 1082113795 | 4890 | 4915 | 4915 | 4890 | 380 |
| 309 | 20231016 | 135600 | 1080253545 | 4920 | 4920 | 4920 | 4920 | 1 |
| 310 | 20231016 | 135500 | 1080248625 | 4915 | 4895 | 4915 | 4895 | 131 |
| 311 | 20231016 | 135400 | 1079605750 | 4895 | 4895 | 4900 | 4895 | 6 |
| 312 | 20231016 | 135300 | 1079576375 | 4895 | 4900 | 4900 | 4895 | 106 |
| 313 | 20231016 | 135200 | 1079056995 | 4895 | 4895 | 4895 | 4890 | 176 |
| 314 | 20231016 | 135100 | 1078195480 | 4890 | 4895 | 4895 | 4890 | 550 |
| 315 | 20231016 | 135000 | 1075505730 | 4895 | 4890 | 4895 | 4890 | 341 |
| 316 | 20231016 | 134900 | 1073836985 | 4890 | 4890 | 4895 | 4890 | 23 |
| 317 | 20231016 | 134800 | 1073724510 | 4890 | 4890 | 4895 | 4890 | 143 |
| 318 | 20231016 | 134700 | 1073024990 | 4890 | 4895 | 4895 | 4890 | 1278 |
| 319 | 20231016 | 134600 | 1066775565 | 4890 | 4890 | 4895 | 4890 | 243 |
| 320 | 20231016 | 134500 | 1065587220 | 4895 | 4895 | 4895 | 4895 | 106 |
| 321 | 20231016 | 134400 | 1065068350 | 4895 | 4890 | 4895 | 4890 | 3 |
| 322 | 20231016 | 134300 | 1065053670 | 4890 | 4890 | 4895 | 4890 | 444 |
| 323 | 20231016 | 134200 | 1062882410 | 4895 | 4900 | 4920 | 4895 | 1008 |
| 324 | 20231016 | 134100 | 1057947880 | 4895 | 4915 | 4920 | 4895 | 316 |
| 325 | 20231016 | 134000 | 1056399635 | 4900 | 4900 | 4900 | 4900 | 16 |
| 326 | 20231016 | 133900 | 1056321235 | 4915 | 4920 | 4925 | 4915 | 6 |
| 327 | 20231016 | 133800 | 1056291700 | 4900 | 4900 | 4900 | 4900 | 90 |
| 328 | 20231016 | 133700 | 1055850700 | 4920 | 4920 | 4920 | 4920 | 2 |
| 329 | 20231016 | 133600 | 1055840860 | 4900 | 4900 | 4900 | 4900 | 78 |
| 330 | 20231016 | 133500 | 1055458660 | 4920 | 4920 | 4920 | 4920 | 3 |
| 331 | 20231016 | 133400 | 1055443900 | 4900 | 4900 | 4900 | 4900 | 109 |
| 332 | 20231016 | 133300 | 1054909800 | 4925 | 4905 | 4925 | 4905 | 764 |
| 333 | 20231016 | 133200 | 1051156485 | 4905 | 4900 | 4905 | 4900 | 108 |
| 334 | 20231016 | 133100 | 1050627280 | 4900 | 4895 | 4900 | 4895 | 81 |
| 335 | 20231016 | 133000 | 1050230775 | 4900 | 4905 | 4905 | 4900 | 397 |
| 336 | 20231016 | 132900 | 1048285465 | 4900 | 4900 | 4900 | 4900 | 129 |
| 337 | 20231016 | 132800 | 1047653365 | 4905 | 4900 | 4905 | 4900 | 27 |
| 338 | 20231016 | 132700 | 1047520940 | 4905 | 4900 | 4905 | 4900 | 183 |
| 339 | 20231016 | 132600 | 1046624235 | 4900 | 4900 | 4900 | 4900 | 40 |
| 340 | 20231016 | 132500 | 1046428235 | 4900 | 4900 | 4900 | 4900 | 201 |
| 341 | 20231016 | 132400 | 1045443335 | 4900 | 4885 | 4900 | 4885 | 289 |
| 342 | 20231016 | 132300 | 1044029110 | 4885 | 4885 | 4885 | 4885 | 247 |
| 343 | 20231016 | 132200 | 1042822515 | 4900 | 4900 | 4900 | 4885 | 944 |
| 344 | 20231016 | 132100 | 1038198375 | 4885 | 4885 | 4890 | 4885 | 133 |
| 345 | 20231016 | 132000 | 1037548550 | 4900 | 4900 | 4900 | 4900 | 201 |
| 346 | 20231016 | 131900 | 1036563650 | 4885 | 4885 | 4885 | 4885 | 88 |
| 347 | 20231016 | 131800 | 1036133770 | 4885 | 4885 | 4900 | 4885 | 128 |
| 348 | 20231016 | 131700 | 1035506960 | 4890 | 4890 | 4890 | 4890 | 200 |
| 349 | 20231016 | 131600 | 1034528960 | 4885 | 4885 | 4885 | 4885 | 913 |
| 350 | 20231016 | 131500 | 1030068955 | 4890 | 4890 | 4900 | 4890 | 1456 |
| 351 | 20231016 | 131400 | 1022949095 | 4905 | 4905 | 4915 | 4895 | 8463 |
| 352 | 20231016 | 131300 | 981467820 | 4920 | 4920 | 4920 | 4920 | 1 |
| 353 | 20231016 | 131200 | 981462900 | 4910 | 4910 | 4910 | 4910 | 5 |
| 354 | 20231016 | 131100 | 981438350 | 4910 | 4920 | 4920 | 4910 | 2305 |
| 355 | 20231016 | 131000 | 970117355 | 4920 | 4910 | 4920 | 4910 | 229 |
| 356 | 20231016 | 130900 | 968992955 | 4920 | 4910 | 4920 | 4910 | 453 |
| 357 | 20231016 | 130800 | 966768425 | 4920 | 4910 | 4920 | 4910 | 441 |
| 358 | 20231016 | 130700 | 964602995 | 4910 | 4910 | 4910 | 4910 | 0 |
| 359 | 20231016 | 130600 | 964602995 | 4910 | 4930 | 4930 | 4910 | 1105 |
| 360 | 20231016 | 130500 | 959177425 | 4910 | 4910 | 4910 | 4910 | 78 |
| 361 | 20231016 | 130400 | 958794445 | 4935 | 4935 | 4935 | 4935 | 0 |
| 362 | 20231016 | 130300 | 958794445 | 4935 | 4935 | 4935 | 4935 | 1 |
| 363 | 20231016 | 130200 | 958789510 | 4930 | 4910 | 4930 | 4910 | 647 |
| 364 | 20231016 | 130100 | 955602740 | 4915 | 4930 | 4930 | 4915 | 168 |
| 365 | 20231016 | 130000 | 954774545 | 4905 | 4905 | 4905 | 4905 | 1 |
| 366 | 20231016 | 125900 | 954769640 | 4925 | 4920 | 4925 | 4920 | 407 |
| 367 | 20231016 | 125800 | 952765700 | 4905 | 4905 | 4920 | 4905 | 273 |
| 368 | 20231016 | 125700 | 951426605 | 4905 | 4905 | 4905 | 4905 | 92 |
| 369 | 20231016 | 125600 | 950975345 | 4920 | 4920 | 4920 | 4920 | 1 |
| 370 | 20231016 | 125500 | 950970425 | 4905 | 4905 | 4905 | 4905 | 91 |
| 371 | 20231016 | 125400 | 950524070 | 4910 | 4910 | 4910 | 4910 | 221 |
| 372 | 20231016 | 125300 | 949438960 | 4920 | 4910 | 4920 | 4910 | 352 |
| 373 | 20231016 | 125200 | 947710605 | 4905 | 4905 | 4905 | 4905 | 92 |
| 374 | 20231016 | 125100 | 947259345 | 4905 | 4925 | 4925 | 4905 | 10647 |
| 375 | 20231016 | 125000 | 894982025 | 4915 | 4915 | 4915 | 4915 | 51 |
| 376 | 20231016 | 124900 | 894731360 | 4915 | 4925 | 4925 | 4915 | 83 |
| 377 | 20231016 | 124800 | 894323405 | 4915 | 4925 | 4925 | 4915 | 89 |
| 378 | 20231016 | 124700 | 893885870 | 4925 | 4925 | 4925 | 4925 | 20 |
| 379 | 20231016 | 124600 | 893787370 | 4925 | 4915 | 4925 | 4915 | 79 |
| 380 | 20231016 | 124500 | 893399075 | 4915 | 4915 | 4915 | 4915 | 0 |
| 381 | 20231016 | 124400 | 893399075 | 4915 | 4925 | 4925 | 4915 | 89 |
| 382 | 20231016 | 124300 | 892961620 | 4915 | 4915 | 4915 | 4915 | 80 |
| 383 | 20231016 | 124200 | 892568420 | 4925 | 4925 | 4925 | 4925 | 0 |
| 384 | 20231016 | 124100 | 892568420 | 4925 | 4925 | 4925 | 4925 | 1 |
| 385 | 20231016 | 124000 | 892563495 | 4915 | 4915 | 4915 | 4915 | 787 |
| 386 | 20231016 | 123900 | 888695390 | 4925 | 4925 | 4925 | 4910 | 93 |
| 387 | 20231016 | 123800 | 888238640 | 4910 | 4910 | 4910 | 4910 | 2 |
| 388 | 20231016 | 123700 | 888228820 | 4915 | 4920 | 4920 | 4915 | 153 |
| 389 | 20231016 | 123600 | 887476065 | 4920 | 4910 | 4920 | 4910 | 3 |
| 390 | 20231016 | 123500 | 887461315 | 4920 | 4910 | 4920 | 4910 | 97 |
| 391 | 20231016 | 123400 | 886985015 | 4915 | 4920 | 4920 | 4915 | 1327 |
| 392 | 20231016 | 123300 | 880462800 | 4915 | 4915 | 4915 | 4915 | 594 |
| 393 | 20231016 | 123200 | 877543290 | 4925 | 4925 | 4925 | 4925 | 1 |
| 394 | 20231016 | 123100 | 877538365 | 4915 | 4915 | 4915 | 4915 | 93 |
| 395 | 20231016 | 123000 | 877081270 | 4915 | 4915 | 4915 | 4915 | 0 |
| 396 | 20231016 | 122900 | 877081270 | 4915 | 4920 | 4925 | 4915 | 124 |
| 397 | 20231016 | 122800 | 876471600 | 4920 | 4920 | 4920 | 4915 | 26 |
| 398 | 20231016 | 122700 | 876343695 | 4920 | 4915 | 4920 | 4915 | 26 |
| 399 | 20231016 | 122600 | 876215790 | 4915 | 4920 | 4920 | 4915 | 3325 |
| 400 | 20231016 | 122500 | 859871035 | 4920 | 4920 | 4920 | 4920 | 10 |
| 401 | 20231016 | 122400 | 859821835 | 4920 | 4920 | 4920 | 4920 | 1 |
| 402 | 20231016 | 122300 | 859816915 | 4915 | 4920 | 4920 | 4915 | 1089 |
| 403 | 20231016 | 122200 | 854459740 | 4920 | 4925 | 4925 | 4915 | 1732 |
| 404 | 20231016 | 122100 | 845936160 | 4930 | 4930 | 4930 | 4930 | 1 |
| 405 | 20231016 | 122000 | 845931230 | 4940 | 4940 | 4940 | 4940 | 1 |
| 406 | 20231016 | 121900 | 845926290 | 4915 | 4925 | 4925 | 4915 | 3065 |
| 407 | 20231016 | 121800 | 830854615 | 4925 | 4935 | 4935 | 4925 | 6627 |
| 408 | 20231016 | 121700 | 798185370 | 4935 | 4945 | 4945 | 4935 | 121 |
| 409 | 20231016 | 121600 | 797588225 | 4935 | 4935 | 4935 | 4935 | 84 |
| 410 | 20231016 | 121500 | 797173685 | 4945 | 4945 | 4945 | 4930 | 4 |
| 411 | 20231016 | 121400 | 797153920 | 4930 | 4950 | 4950 | 4930 | 1104 |
| 412 | 20231016 | 121300 | 791710300 | 4950 | 4950 | 4950 | 4950 | 0 |
| 413 | 20231016 | 121200 | 791710300 | 4950 | 4930 | 4950 | 4930 | 95 |
| 414 | 20231016 | 121100 | 791241930 | 4950 | 4950 | 4950 | 4950 | 0 |
| 415 | 20231016 | 121000 | 791241930 | 4950 | 4930 | 4950 | 4930 | 87 |
| 416 | 20231016 | 120900 | 790813000 | 4930 | 4930 | 4930 | 4930 | 1000 |
| 417 | 20231016 | 120800 | 785883000 | 4950 | 4930 | 4950 | 4930 | 197 |
| 418 | 20231016 | 120700 | 784909790 | 4940 | 4940 | 4940 | 4935 | 210 |
| 419 | 20231016 | 120600 | 783872890 | 4940 | 4940 | 4940 | 4940 | 322 |
| 420 | 20231016 | 120500 | 782282210 | 4930 | 4940 | 4950 | 4930 | 132 |
| 421 | 20231016 | 120400 | 781630920 | 4935 | 4935 | 4935 | 4935 | 805 |
| 422 | 20231016 | 120300 | 777658245 | 4940 | 4950 | 4950 | 4940 | 185 |
| 423 | 20231016 | 120200 | 776744335 | 4945 | 4945 | 4945 | 4945 | 50 |
| 424 | 20231016 | 120100 | 776497085 | 4945 | 4945 | 4945 | 4945 | 0 |
| 425 | 20231016 | 120000 | 776497085 | 4945 | 4930 | 4945 | 4930 | 2 |
| 426 | 20231016 | 115900 | 776487210 | 4935 | 4930 | 4935 | 4930 | 1087 |
| 427 | 20231016 | 115800 | 771128295 | 4930 | 4940 | 4945 | 4930 | 211 |
| 428 | 20231016 | 115700 | 770086290 | 4945 | 4945 | 4945 | 4945 | 0 |
| 429 | 20231016 | 115600 | 770086290 | 4945 | 4945 | 4945 | 4940 | 141 |
| 430 | 20231016 | 115500 | 769389050 | 4945 | 4935 | 4945 | 4935 | 74 |
| 431 | 20231016 | 115400 | 769023495 | 4930 | 4940 | 4940 | 4930 | 614 |
| 432 | 20231016 | 115300 | 765992525 | 4940 | 4940 | 4940 | 4940 | 1 |
| 433 | 20231016 | 115200 | 765987585 | 4930 | 4930 | 4930 | 4930 | 2835 |
| 434 | 20231016 | 115100 | 752011035 | 4930 | 4935 | 4935 | 4930 | 440 |
| 435 | 20231016 | 115000 | 749841335 | 4945 | 4935 | 4945 | 4935 | 793 |
| 436 | 20231016 | 114900 | 745927860 | 4940 | 4940 | 4940 | 4940 | 1938 |
| 437 | 20231016 | 114800 | 736354140 | 4940 | 4945 | 4950 | 4940 | 365 |
| 438 | 20231016 | 114700 | 734550855 | 4940 | 4950 | 4950 | 4940 | 401 |
| 439 | 20231016 | 114600 | 732568865 | 4950 | 4955 | 4955 | 4945 | 113 |
| 440 | 20231016 | 114500 | 732009915 | 4940 | 4940 | 4940 | 4940 | 170 |
| 441 | 20231016 | 114400 | 731170115 | 4940 | 4940 | 4940 | 4940 | 142 |
| 442 | 20231016 | 114300 | 730468635 | 4945 | 4950 | 4950 | 4945 | 5212 |
| 443 | 20231016 | 114200 | 704671030 | 4950 | 4950 | 4950 | 4950 | 91 |
| 444 | 20231016 | 114100 | 704220580 | 4960 | 4950 | 4965 | 4950 | 83 |
| 445 | 20231016 | 114000 | 703809675 | 4950 | 4955 | 4955 | 4950 | 577 |
| 446 | 20231016 | 113900 | 700953505 | 4950 | 4955 | 4955 | 4950 | 1501 |
| 447 | 20231016 | 113800 | 693521635 | 4970 | 4960 | 4970 | 4960 | 324 |
| 448 | 20231016 | 113700 | 691914585 | 4960 | 4970 | 4970 | 4960 | 87 |
| 449 | 20231016 | 113600 | 691483055 | 4970 | 4970 | 4970 | 4970 | 3 |
| 450 | 20231016 | 113500 | 691468145 | 4955 | 4955 | 4955 | 4955 | 79 |
| 451 | 20231016 | 113400 | 691076700 | 4970 | 4970 | 4970 | 4970 | 1 |
| 452 | 20231016 | 113300 | 691071730 | 4955 | 4955 | 4955 | 4955 | 366 |
| 453 | 20231016 | 113200 | 689258200 | 4955 | 4955 | 4955 | 4955 | 388 |
| 454 | 20231016 | 113100 | 687335660 | 4970 | 4970 | 4970 | 4955 | 804 |
| 455 | 20231016 | 113000 | 683339795 | 4955 | 4970 | 4970 | 4955 | 1779 |
| 456 | 20231016 | 112900 | 674521690 | 4970 | 4970 | 4970 | 4970 | 82 |
| 457 | 20231016 | 112800 | 674114150 | 4955 | 4955 | 4955 | 4955 | 220 |
| 458 | 20231016 | 112700 | 673024050 | 4955 | 4955 | 4955 | 4955 | 0 |
| 459 | 20231016 | 112600 | 673024050 | 4955 | 4970 | 4970 | 4955 | 5623 |
| 460 | 20231016 | 112500 | 645140430 | 4970 | 4970 | 4970 | 4970 | 1113 |
| 461 | 20231016 | 112400 | 639608820 | 4975 | 4970 | 4975 | 4970 | 251 |
| 462 | 20231016 | 112300 | 638360485 | 4975 | 4975 | 4975 | 4975 | 1 |
| 463 | 20231016 | 112200 | 638355510 | 4970 | 4975 | 4975 | 4970 | 83 |
| 464 | 20231016 | 112100 | 637942975 | 4975 | 4980 | 4980 | 4970 | 410 |
| 465 | 20231016 | 112000 | 635903290 | 4985 | 4985 | 4985 | 4985 | 0 |
| 466 | 20231016 | 111900 | 635903290 | 4985 | 4985 | 4985 | 4985 | 26 |
| 467 | 20231016 | 111800 | 635773680 | 4985 | 4985 | 4985 | 4985 | 0 |
| 468 | 20231016 | 111700 | 635773680 | 4985 | 4985 | 4985 | 4970 | 3 |
| 469 | 20231016 | 111600 | 635758740 | 4965 | 4965 | 4965 | 4965 | 0 |
| 470 | 20231016 | 111500 | 635758740 | 4965 | 4965 | 4965 | 4965 | 1228 |
| 471 | 20231016 | 111400 | 629661720 | 4965 | 4965 | 4965 | 4965 | 63 |
| 472 | 20231016 | 111300 | 629348925 | 4965 | 4965 | 4965 | 4965 | 1 |
| 473 | 20231016 | 111200 | 629343960 | 4965 | 4975 | 4985 | 4965 | 3129 |
| 474 | 20231016 | 111100 | 613806835 | 4975 | 4975 | 4975 | 4975 | 0 |
| 475 | 20231016 | 111000 | 613806835 | 4975 | 4975 | 4975 | 4975 | 1 |
| 476 | 20231016 | 110900 | 613801860 | 4980 | 4970 | 4980 | 4970 | 2 |
| 477 | 20231016 | 110800 | 613791910 | 4980 | 4985 | 4985 | 4980 | 924 |
| 478 | 20231016 | 110700 | 609190125 | 4985 | 4970 | 4985 | 4970 | 1102 |
| 479 | 20231016 | 110600 | 603698155 | 4970 | 4970 | 4970 | 4970 | 82 |
| 480 | 20231016 | 110500 | 603290615 | 4970 | 4970 | 4970 | 4965 | 179 |
| 481 | 20231016 | 110400 | 602401375 | 4985 | 4985 | 4985 | 4985 | 1 |
| 482 | 20231016 | 110300 | 602396390 | 4965 | 4970 | 4970 | 4965 | 498 |
| 483 | 20231016 | 110200 | 599923565 | 4975 | 4970 | 4985 | 4965 | 1101 |
| 484 | 20231016 | 110100 | 594454735 | 4965 | 4965 | 4965 | 4965 | 220 |
| 485 | 20231016 | 110000 | 593362435 | 4965 | 4975 | 4995 | 4965 | 4304 |
| 486 | 20231016 | 105900 | 571969455 | 4980 | 4985 | 4985 | 4980 | 1316 |
| 487 | 20231016 | 105800 | 565415720 | 4980 | 4980 | 4980 | 4980 | 20 |
| 488 | 20231016 | 105700 | 565316120 | 4985 | 4985 | 4985 | 4985 | 593 |
| 489 | 20231016 | 105600 | 562360015 | 4985 | 4985 | 4985 | 4985 | 0 |
| 490 | 20231016 | 105500 | 562360015 | 4985 | 4990 | 4990 | 4985 | 1531 |
| 491 | 20231016 | 105400 | 554724455 | 4995 | 4995 | 4995 | 4995 | 210 |
| 492 | 20231016 | 105300 | 553675505 | 5010 | 5010 | 5010 | 5010 | 0 |
| 493 | 20231016 | 105200 | 553675505 | 5010 | 4995 | 5010 | 4990 | 1408 |
| 494 | 20231016 | 105100 | 546640175 | 4995 | 4995 | 4995 | 4995 | 682 |
| 495 | 20231016 | 105000 | 543233585 | 4995 | 4995 | 4995 | 4995 | 94 |
| 496 | 20231016 | 104900 | 542764055 | 5000 | 5000 | 5000 | 5000 | 54 |
| 497 | 20231016 | 104800 | 542494055 | 5000 | 5000 | 5000 | 5000 | 85 |
| 498 | 20231016 | 104700 | 542069055 | 5020 | 5020 | 5020 | 5020 | 0 |
| 499 | 20231016 | 104600 | 542069055 | 5020 | 5000 | 5020 | 5000 | 132 |
| 500 | 20231016 | 104500 | 541408955 | 5000 | 5000 | 5000 | 5000 | 78 |
| 501 | 20231016 | 104400 | 541018955 | 5000 | 5000 | 5000 | 5000 | 0 |
| 502 | 20231016 | 104300 | 541018955 | 5000 | 5000 | 5000 | 5000 | 67 |
| 503 | 20231016 | 104200 | 540683955 | 5000 | 5000 | 5000 | 5000 | 500 |
| 504 | 20231016 | 104100 | 538183955 | 5000 | 5000 | 5000 | 5000 | 0 |
| 505 | 20231016 | 104000 | 538183955 | 5000 | 5000 | 5000 | 5000 | 370 |
| 506 | 20231016 | 103900 | 536333955 | 5000 | 5000 | 5000 | 5000 | 3011 |
| 507 | 20231016 | 103800 | 521278955 | 5020 | 5020 | 5020 | 5020 | 1 |
| 508 | 20231016 | 103700 | 521273935 | 5000 | 5010 | 5010 | 5000 | 293 |
| 509 | 20231016 | 103600 | 519806935 | 5010 | 5020 | 5020 | 5010 | 2265 |
| 510 | 20231016 | 103500 | 508458285 | 5010 | 5020 | 5020 | 5010 | 105 |
| 511 | 20231016 | 103400 | 507931995 | 5020 | 5020 | 5020 | 5020 | 0 |
| 512 | 20231016 | 103300 | 507931995 | 5020 | 5020 | 5020 | 5020 | 509 |
| 513 | 20231016 | 103200 | 505376815 | 5020 | 5020 | 5020 | 5020 | 520 |
| 514 | 20231016 | 103100 | 502766415 | 5020 | 5020 | 5020 | 5020 | 250 |
| 515 | 20231016 | 103000 | 501511415 | 5020 | 5020 | 5020 | 5020 | 184 |
| 516 | 20231016 | 102900 | 500587735 | 5010 | 5020 | 5020 | 5010 | 3000 |
| 517 | 20231016 | 102800 | 485554285 | 5020 | 5030 | 5030 | 5020 | 232 |
| 518 | 20231016 | 102700 | 484387645 | 5010 | 5010 | 5010 | 5010 | 0 |
| 519 | 20231016 | 102600 | 484387645 | 5010 | 5020 | 5020 | 5010 | 2005 |
| 520 | 20231016 | 102500 | 474342135 | 5020 | 5020 | 5020 | 5020 | 600 |
| 521 | 20231016 | 102400 | 471330135 | 5030 | 5020 | 5030 | 5020 | 88 |
| 522 | 20231016 | 102300 | 470888225 | 5030 | 5030 | 5030 | 5030 | 1063 |
| 523 | 20231016 | 102200 | 465541335 | 5030 | 5030 | 5030 | 5030 | 1066 |
| 524 | 20231016 | 102100 | 460179355 | 5040 | 5040 | 5050 | 5030 | 2931 |
| 525 | 20231016 | 102000 | 445421825 | 5040 | 5040 | 5040 | 5040 | 1693 |
| 526 | 20231016 | 101900 | 436889105 | 5040 | 5020 | 5040 | 5020 | 3112 |
| 527 | 20231016 | 101800 | 421233835 | 5000 | 5000 | 5000 | 5000 | 0 |
| 528 | 20231016 | 101700 | 421233835 | 5000 | 5010 | 5010 | 5000 | 1155 |
| 529 | 20231016 | 101600 | 415455015 | 5000 | 5010 | 5010 | 5000 | 699 |
| 530 | 20231016 | 101500 | 411953275 | 5020 | 5020 | 5020 | 5020 | 380 |
| 531 | 20231016 | 101400 | 410045675 | 5020 | 5020 | 5020 | 5020 | 50 |
| 532 | 20231016 | 101300 | 409794675 | 5020 | 5020 | 5020 | 5020 | 1162 |
| 533 | 20231016 | 101200 | 403961435 | 5030 | 5030 | 5030 | 5030 | 294 |
| 534 | 20231016 | 101100 | 402482615 | 5030 | 5030 | 5040 | 5030 | 2641 |
| 535 | 20231016 | 101000 | 389188525 | 5020 | 5010 | 5020 | 5010 | 2091 |
| 536 | 20231016 | 100900 | 378701705 | 5020 | 5020 | 5020 | 5020 | 10 |
| 537 | 20231016 | 100800 | 378651505 | 5020 | 5010 | 5030 | 5000 | 4866 |
| 538 | 20231016 | 100700 | 354236445 | 5000 | 5000 | 5020 | 5000 | 3728 |
| 539 | 20231016 | 100600 | 335572665 | 5000 | 5000 | 5000 | 5000 | 0 |
| 540 | 20231016 | 100500 | 335572665 | 5000 | 5000 | 5000 | 5000 | 0 |
| 541 | 20231016 | 100400 | 335572665 | 5000 | 5000 | 5000 | 5000 | 0 |
| 542 | 20231016 | 100300 | 335572665 | 5000 | 4995 | 5000 | 4995 | 1752 |
| 543 | 20231016 | 100200 | 326814210 | 4990 | 4990 | 4990 | 4990 | 40 |
| 544 | 20231016 | 100100 | 326614610 | 4995 | 4995 | 4995 | 4995 | 591 |
| 545 | 20231016 | 100000 | 323662565 | 4995 | 4995 | 4995 | 4990 | 946 |
| 546 | 20231016 | 095900 | 318937700 | 4990 | 4990 | 4995 | 4990 | 108 |
| 547 | 20231016 | 095800 | 318398680 | 4990 | 4995 | 4995 | 4990 | 315 |
| 548 | 20231016 | 095700 | 316826825 | 5000 | 5000 | 5000 | 5000 | 10 |
| 549 | 20231016 | 095600 | 316776825 | 5000 | 5000 | 5000 | 5000 | 1 |
| 550 | 20231016 | 095500 | 316771825 | 5000 | 4995 | 5020 | 4980 | 2515 |
| 551 | 20231016 | 095400 | 304221515 | 4995 | 4995 | 4995 | 4995 | 10 |
| 552 | 20231016 | 095300 | 304171565 | 4995 | 5010 | 5010 | 4995 | 497 |
| 553 | 20231016 | 095200 | 301686585 | 5010 | 5010 | 5010 | 5010 | 293 |
| 554 | 20231016 | 095100 | 300218655 | 5000 | 5000 | 5000 | 5000 | 0 |
| 555 | 20231016 | 095000 | 300218655 | 5000 | 5000 | 5000 | 5000 | 1342 |
| 556 | 20231016 | 094900 | 293508655 | 5000 | 5010 | 5010 | 5000 | 975 |
| 557 | 20231016 | 094800 | 288624065 | 5000 | 5020 | 5020 | 5000 | 9 |
| 558 | 20231016 | 094700 | 288578925 | 5020 | 4990 | 5020 | 4990 | 74 |
| 559 | 20231016 | 094600 | 288209575 | 4990 | 5020 | 5020 | 4990 | 1105 |
| 560 | 20231016 | 094500 | 282694865 | 4995 | 5040 | 5040 | 4995 | 191 |
| 561 | 20231016 | 094400 | 281740370 | 5040 | 5040 | 5040 | 5040 | 62 |
| 562 | 20231016 | 094300 | 281427890 | 5040 | 5040 | 5040 | 5010 | 37 |
| 563 | 20231016 | 094200 | 281242220 | 5010 | 5040 | 5040 | 5000 | 3184 |
| 564 | 20231016 | 094100 | 265297810 | 5010 | 5010 | 5010 | 5010 | 428 |
| 565 | 20231016 | 094000 | 263153530 | 5010 | 5010 | 5060 | 5010 | 5929 |
| 566 | 20231016 | 093900 | 233246880 | 5010 | 5010 | 5030 | 5010 | 452 |
| 567 | 20231016 | 093800 | 230978360 | 5030 | 5030 | 5030 | 5030 | 2 |
| 568 | 20231016 | 093700 | 230968300 | 5040 | 5040 | 5040 | 5040 | 21 |
| 569 | 20231016 | 093600 | 230862460 | 5040 | 5040 | 5040 | 5000 | 1014 |
| 570 | 20231016 | 093500 | 225787080 | 5020 | 5020 | 5020 | 5020 | 200 |
| 571 | 20231016 | 093400 | 224783080 | 5050 | 5050 | 5050 | 5050 | 32 |
| 572 | 20231016 | 093300 | 224621480 | 5050 | 5050 | 5050 | 5050 | 3 |
| 573 | 20231016 | 093200 | 224606330 | 5020 | 5020 | 5020 | 5020 | 1530 |
| 574 | 20231016 | 093100 | 216925730 | 5020 | 5020 | 5020 | 5020 | 4 |
| 575 | 20231016 | 093000 | 216905650 | 5020 | 5020 | 5020 | 5020 | 10 |
| 576 | 20231016 | 092900 | 216855450 | 4995 | 4995 | 4995 | 4995 | 3 |
| 577 | 20231016 | 092800 | 216840465 | 4995 | 4995 | 4995 | 4995 | 20 |
| 578 | 20231016 | 092700 | 216740565 | 4995 | 4990 | 5000 | 4990 | 1341 |
| 579 | 20231016 | 092600 | 210039570 | 4990 | 4990 | 4990 | 4990 | 190 |
| 580 | 20231016 | 092500 | 209091470 | 4995 | 5010 | 5010 | 4995 | 2741 |
| 581 | 20231016 | 092400 | 195384795 | 5010 | 5010 | 5010 | 5010 | 352 |
| 582 | 20231016 | 092300 | 193621275 | 5010 | 5010 | 5010 | 5010 | 79 |
| 583 | 20231016 | 092200 | 193225485 | 5010 | 5010 | 5010 | 5010 | 100 |
| 584 | 20231016 | 092100 | 192724485 | 5010 | 5010 | 5010 | 5010 | 0 |
| 585 | 20231016 | 092000 | 192724485 | 5010 | 4990 | 5010 | 4990 | 1018 |
| 586 | 20231016 | 091900 | 187642180 | 4990 | 5010 | 5010 | 4990 | 1405 |
| 587 | 20231016 | 091800 | 180628335 | 5000 | 5000 | 5000 | 5000 | 216 |
| 588 | 20231016 | 091700 | 179548335 | 4995 | 4995 | 4995 | 4995 | 635 |
| 589 | 20231016 | 091600 | 176376510 | 4995 | 5000 | 5000 | 4995 | 102 |
| 590 | 20231016 | 091500 | 175866520 | 5010 | 5010 | 5010 | 5010 | 1903 |
| 591 | 20231016 | 091400 | 166332490 | 4960 | 5030 | 5030 | 4950 | 8506 |
| 592 | 20231016 | 091300 | 124012210 | 5000 | 5000 | 5010 | 4995 | 4544 |
| 593 | 20231016 | 091200 | 101293910 | 5000 | 5020 | 5020 | 5000 | 4886 |
| 594 | 20231016 | 091100 | 76825100 | 5020 | 5020 | 5020 | 5020 | 74 |
| 595 | 20231016 | 091000 | 76453620 | 5020 | 5030 | 5030 | 5020 | 1004 |
| 596 | 20231016 | 090900 | 71413440 | 5030 | 5060 | 5060 | 5030 | 23 |
| 597 | 20231016 | 090800 | 71297360 | 5030 | 5030 | 5030 | 5030 | 219 |
| 598 | 20231016 | 090700 | 70195790 | 5030 | 5010 | 5030 | 5010 | 1571 |
| 599 | 20231016 | 090600 | 62315060 | 5010 | 5010 | 5010 | 5010 | 266 |
| 600 | 20231016 | 090500 | 60982400 | 5010 | 5010 | 5030 | 5010 | 1843 |
| 601 | 20231016 | 090400 | 51748950 | 5010 | 5070 | 5070 | 5010 | 8434 |
| 602 | 20231016 | 090300 | 9371680 | 5030 | 5030 | 5030 | 5030 | 300 |
| 603 | 20231016 | 090200 | 7862680 | 5070 | 5080 | 5080 | 5040 | 522 |
| 604 | 20231016 | 090100 | 5229500 | 5080 | 5080 | 5080 | 5080 | 3 |
| 605 | 20231016 | 090000 | 5214260 | 5050 | 5080 | 5080 | 5050 | 998 |