30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 3 | 20231017 | 190800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20231017 | 190700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20231017 | 190600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20231017 | 190500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20231017 | 190400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20231017 | 190300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20231017 | 190200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20231017 | 190100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20231017 | 190000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20231017 | 185900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20231017 | 185800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20231017 | 185700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20231017 | 185600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20231017 | 185500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20231017 | 185400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20231017 | 185300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20231017 | 185200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20231017 | 185100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20231017 | 185000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20231017 | 184900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20231017 | 184800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20231017 | 184700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20231017 | 184600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20231017 | 184500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20231017 | 184400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20231017 | 184300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20231017 | 184200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20231017 | 184100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20231017 | 184000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20231017 | 183900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 33 | 20231017 | 183800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20231017 | 183700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20231017 | 183600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20231017 | 183500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20231017 | 183400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20231017 | 183300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20231017 | 183200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20231017 | 183100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20231017 | 183000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20231017 | 182900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20231017 | 182800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20231017 | 182700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20231017 | 182600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20231017 | 182500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20231017 | 182400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20231017 | 182300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20231017 | 182200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20231017 | 182100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20231017 | 182000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20231017 | 181900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20231017 | 181800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20231017 | 181700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20231017 | 181600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20231017 | 181500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20231017 | 181400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20231017 | 181300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20231017 | 181200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20231017 | 181100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20231017 | 181000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20231017 | 180900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 63 | 20231017 | 180800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20231017 | 180700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20231017 | 180600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20231017 | 180500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20231017 | 180400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20231017 | 180300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20231017 | 180200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20231017 | 180100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20231017 | 180000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20231017 | 175900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20231017 | 175800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20231017 | 175700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20231017 | 175600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20231017 | 175500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20231017 | 175400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20231017 | 175300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20231017 | 175200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20231017 | 175100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20231017 | 175000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20231017 | 174900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20231017 | 174800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20231017 | 174700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20231017 | 174600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20231017 | 174500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20231017 | 174400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20231017 | 174300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20231017 | 174200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20231017 | 174100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20231017 | 174000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20231017 | 173900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 93 | 20231017 | 173800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20231017 | 173700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20231017 | 173600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20231017 | 173500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20231017 | 173400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20231017 | 173300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20231017 | 173200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20231017 | 173100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20231017 | 173000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20231017 | 172900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20231017 | 172800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20231017 | 172700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20231017 | 172600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20231017 | 172500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20231017 | 172400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20231017 | 172300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20231017 | 172200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20231017 | 172100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20231017 | 172000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20231017 | 171900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20231017 | 171800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20231017 | 171700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20231017 | 171600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20231017 | 171500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20231017 | 171400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20231017 | 171300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20231017 | 171200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20231017 | 171100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20231017 | 171000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20231017 | 170900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 123 | 20231017 | 170800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20231017 | 170700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20231017 | 170600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20231017 | 170500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20231017 | 170400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20231017 | 170300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20231017 | 170200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20231017 | 170100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20231017 | 170000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20231017 | 165900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20231017 | 165800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20231017 | 165700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20231017 | 165600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20231017 | 165500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20231017 | 165400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20231017 | 165300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20231017 | 165200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20231017 | 165100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20231017 | 165000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20231017 | 164900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20231017 | 164800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20231017 | 164700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20231017 | 164600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20231017 | 164500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20231017 | 164400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20231017 | 164300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20231017 | 164200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20231017 | 164100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20231017 | 164000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20231017 | 163900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 153 | 20231017 | 163800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20231017 | 163700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20231017 | 163600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20231017 | 163500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20231017 | 163400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20231017 | 163300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20231017 | 163200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20231017 | 163100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20231017 | 163000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20231017 | 162900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20231017 | 162800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20231017 | 162700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20231017 | 162600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20231017 | 162500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20231017 | 162400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20231017 | 162300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20231017 | 162200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20231017 | 162100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20231017 | 162000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20231017 | 161900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20231017 | 161800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20231017 | 161700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20231017 | 161600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20231017 | 161500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20231017 | 161400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20231017 | 161300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20231017 | 161200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20231017 | 161100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20231017 | 161000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20231017 | 160900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 183 | 20231017 | 160800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20231017 | 160700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20231017 | 160600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20231017 | 160500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20231017 | 160400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20231017 | 160300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20231017 | 160200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20231017 | 160100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20231017 | 160000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20231017 | 155900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20231017 | 155800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20231017 | 155700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20231017 | 155600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20231017 | 155500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20231017 | 155400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20231017 | 155300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20231017 | 155200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20231017 | 155100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20231017 | 155000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20231017 | 154900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20231017 | 154800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20231017 | 154700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20231017 | 154600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20231017 | 154500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20231017 | 154400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20231017 | 154300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20231017 | 154200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20231017 | 154100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20231017 | 154000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20231017 | 153900 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 213 | 20231017 | 153800 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20231017 | 153700 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20231017 | 153600 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20231017 | 153500 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20231017 | 153400 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20231017 | 153300 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20231017 | 153200 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20231017 | 153100 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20231017 | 153000 | 1303103020 | 3740 | 3740 | 3740 | 3740 | 7182 |
| 222 | 20231017 | 152900 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20231017 | 152800 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20231017 | 152700 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20231017 | 152600 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20231017 | 152500 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20231017 | 152400 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20231017 | 152300 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20231017 | 152200 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20231017 | 152100 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20231017 | 152000 | 1276242340 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20231017 | 151900 | 1276242340 | 3745 | 3750 | 3750 | 3725 | 2373 |
| 233 | 20231017 | 151800 | 1267394490 | 3730 | 3755 | 3760 | 3730 | 524 |
| 234 | 20231017 | 151700 | 1265439485 | 3765 | 3735 | 3765 | 3735 | 4276 |
| 235 | 20231017 | 151600 | 1249435510 | 3735 | 3740 | 3740 | 3735 | 104 |
| 236 | 20231017 | 151500 | 1249047060 | 3740 | 3730 | 3740 | 3730 | 654 |
| 237 | 20231017 | 151400 | 1246607600 | 3740 | 3745 | 3745 | 3720 | 2566 |
| 238 | 20231017 | 151300 | 1237046145 | 3745 | 3720 | 3745 | 3715 | 1898 |
| 239 | 20231017 | 151200 | 1229989220 | 3745 | 3745 | 3745 | 3715 | 2276 |
| 240 | 20231017 | 151100 | 1221518800 | 3745 | 3745 | 3745 | 3720 | 1403 |
| 241 | 20231017 | 151000 | 1216268815 | 3745 | 3745 | 3745 | 3720 | 6081 |
| 242 | 20231017 | 150900 | 1193610735 | 3745 | 3745 | 3745 | 3730 | 10829 |
| 243 | 20231017 | 150800 | 1153196625 | 3745 | 3750 | 3750 | 3735 | 1184 |
| 244 | 20231017 | 150700 | 1148774275 | 3750 | 3740 | 3750 | 3740 | 1578 |
| 245 | 20231017 | 150600 | 1142870925 | 3740 | 3745 | 3745 | 3730 | 7471 |
| 246 | 20231017 | 150500 | 1114965005 | 3745 | 3750 | 3750 | 3745 | 46 |
| 247 | 20231017 | 150400 | 1114792725 | 3750 | 3750 | 3750 | 3745 | 1528 |
| 248 | 20231017 | 150300 | 1109069550 | 3750 | 3755 | 3755 | 3750 | 253 |
| 249 | 20231017 | 150200 | 1108120350 | 3755 | 3755 | 3755 | 3755 | 31 |
| 250 | 20231017 | 150100 | 1108003945 | 3755 | 3750 | 3755 | 3750 | 1751 |
| 251 | 20231017 | 150000 | 1101437675 | 3755 | 3755 | 3755 | 3755 | 6 |
| 252 | 20231017 | 145900 | 1101415145 | 3755 | 3755 | 3755 | 3750 | 789 |
| 253 | 20231017 | 145800 | 1098456345 | 3755 | 3755 | 3755 | 3755 | 579 |
| 254 | 20231017 | 145700 | 1096282200 | 3750 | 3760 | 3760 | 3750 | 259 |
| 255 | 20231017 | 145600 | 1095308430 | 3760 | 3760 | 3760 | 3760 | 1 |
| 256 | 20231017 | 145500 | 1095304670 | 3765 | 3755 | 3765 | 3750 | 26 |
| 257 | 20231017 | 145400 | 1095207100 | 3765 | 3755 | 3765 | 3755 | 1101 |
| 258 | 20231017 | 145300 | 1091072825 | 3755 | 3765 | 3765 | 3750 | 1060 |
| 259 | 20231017 | 145200 | 1087092550 | 3765 | 3765 | 3765 | 3765 | 288 |
| 260 | 20231017 | 145100 | 1086008230 | 3765 | 3765 | 3765 | 3765 | 2 |
| 261 | 20231017 | 145000 | 1086000700 | 3765 | 3765 | 3765 | 3765 | 2 |
| 262 | 20231017 | 144900 | 1085993170 | 3765 | 3765 | 3765 | 3765 | 2 |
| 263 | 20231017 | 144800 | 1085985640 | 3765 | 3760 | 3765 | 3755 | 560 |
| 264 | 20231017 | 144700 | 1083880005 | 3765 | 3760 | 3770 | 3760 | 304 |
| 265 | 20231017 | 144600 | 1082736950 | 3770 | 3765 | 3770 | 3765 | 403 |
| 266 | 20231017 | 144500 | 1081219645 | 3755 | 3765 | 3765 | 3755 | 133 |
| 267 | 20231017 | 144400 | 1080719230 | 3765 | 3765 | 3765 | 3765 | 51 |
| 268 | 20231017 | 144300 | 1080527215 | 3760 | 3760 | 3760 | 3750 | 151 |
| 269 | 20231017 | 144200 | 1079959795 | 3760 | 3760 | 3760 | 3760 | 86 |
| 270 | 20231017 | 144100 | 1079636435 | 3760 | 3760 | 3760 | 3750 | 482 |
| 271 | 20231017 | 144000 | 1077824125 | 3755 | 3755 | 3765 | 3755 | 3 |
| 272 | 20231017 | 143900 | 1077812850 | 3765 | 3765 | 3765 | 3765 | 23 |
| 273 | 20231017 | 143800 | 1077726255 | 3765 | 3765 | 3765 | 3750 | 2520 |
| 274 | 20231017 | 143700 | 1068274740 | 3765 | 3760 | 3765 | 3755 | 211 |
| 275 | 20231017 | 143600 | 1067481410 | 3770 | 3770 | 3770 | 3765 | 702 |
| 276 | 20231017 | 143500 | 1064837370 | 3770 | 3765 | 3770 | 3765 | 501 |
| 277 | 20231017 | 143400 | 1062951100 | 3770 | 3765 | 3770 | 3765 | 100 |
| 278 | 20231017 | 143300 | 1062574125 | 3770 | 3770 | 3770 | 3770 | 0 |
| 279 | 20231017 | 143200 | 1062574125 | 3770 | 3770 | 3770 | 3770 | 86 |
| 280 | 20231017 | 143100 | 1062249905 | 3770 | 3765 | 3770 | 3765 | 69 |
| 281 | 20231017 | 143000 | 1061989830 | 3770 | 3760 | 3770 | 3755 | 630 |
| 282 | 20231017 | 142900 | 1059618810 | 3770 | 3770 | 3770 | 3770 | 1 |
| 283 | 20231017 | 142800 | 1059615040 | 3770 | 3770 | 3770 | 3770 | 32 |
| 284 | 20231017 | 142700 | 1059494400 | 3770 | 3760 | 3770 | 3760 | 43 |
| 285 | 20231017 | 142600 | 1059332595 | 3765 | 3765 | 3770 | 3760 | 25 |
| 286 | 20231017 | 142500 | 1059238570 | 3770 | 3760 | 3770 | 3760 | 566 |
| 287 | 20231017 | 142400 | 1057110375 | 3770 | 3760 | 3770 | 3760 | 33 |
| 288 | 20231017 | 142300 | 1056986275 | 3765 | 3765 | 3770 | 3760 | 860 |
| 289 | 20231017 | 142200 | 1053749135 | 3765 | 3765 | 3765 | 3765 | 1 |
| 290 | 20231017 | 142100 | 1053745370 | 3765 | 3765 | 3765 | 3760 | 506 |
| 291 | 20231017 | 142000 | 1051842780 | 3760 | 3760 | 3760 | 3760 | 603 |
| 292 | 20231017 | 141900 | 1049575500 | 3765 | 3755 | 3765 | 3755 | 2 |
| 293 | 20231017 | 141800 | 1049567980 | 3765 | 3755 | 3765 | 3755 | 10 |
| 294 | 20231017 | 141700 | 1049530415 | 3760 | 3765 | 3765 | 3750 | 597 |
| 295 | 20231017 | 141600 | 1047287210 | 3765 | 3765 | 3765 | 3750 | 991 |
| 296 | 20231017 | 141500 | 1043570755 | 3750 | 3760 | 3765 | 3750 | 2029 |
| 297 | 20231017 | 141400 | 1035956930 | 3765 | 3765 | 3765 | 3765 | 0 |
| 298 | 20231017 | 141300 | 1035956930 | 3765 | 3765 | 3765 | 3765 | 3 |
| 299 | 20231017 | 141200 | 1035945635 | 3765 | 3765 | 3765 | 3765 | 0 |
| 300 | 20231017 | 141100 | 1035945635 | 3765 | 3765 | 3765 | 3765 | 0 |
| 301 | 20231017 | 141000 | 1035945635 | 3765 | 3750 | 3765 | 3750 | 2763 |
| 302 | 20231017 | 140900 | 1025574010 | 3750 | 3750 | 3750 | 3750 | 3 |
| 303 | 20231017 | 140800 | 1025562760 | 3750 | 3750 | 3750 | 3750 | 1 |
| 304 | 20231017 | 140700 | 1025559010 | 3750 | 3750 | 3750 | 3750 | 0 |
| 305 | 20231017 | 140600 | 1025559010 | 3750 | 3750 | 3750 | 3750 | 0 |
| 306 | 20231017 | 140500 | 1025559010 | 3750 | 3750 | 3750 | 3750 | 0 |
| 307 | 20231017 | 140400 | 1025559010 | 3750 | 3750 | 3750 | 3740 | 1705 |
| 308 | 20231017 | 140300 | 1019182010 | 3745 | 3740 | 3745 | 3740 | 490 |
| 309 | 20231017 | 140200 | 1017347965 | 3750 | 3740 | 3750 | 3740 | 8 |
| 310 | 20231017 | 140100 | 1017317995 | 3740 | 3740 | 3740 | 3740 | 106 |
| 311 | 20231017 | 140000 | 1016921555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 312 | 20231017 | 135900 | 1016921555 | 3750 | 3750 | 3750 | 3750 | 100 |
| 313 | 20231017 | 135800 | 1016546555 | 3750 | 3750 | 3750 | 3745 | 1780 |
| 314 | 20231017 | 135700 | 1009878450 | 3750 | 3750 | 3750 | 3750 | 1 |
| 315 | 20231017 | 135600 | 1009874700 | 3745 | 3745 | 3745 | 3745 | 622 |
| 316 | 20231017 | 135500 | 1007545310 | 3740 | 3745 | 3745 | 3740 | 15 |
| 317 | 20231017 | 135400 | 1007489140 | 3755 | 3755 | 3755 | 3755 | 0 |
| 318 | 20231017 | 135300 | 1007489140 | 3755 | 3735 | 3755 | 3730 | 2454 |
| 319 | 20231017 | 135200 | 998332595 | 3740 | 3735 | 3740 | 3735 | 1262 |
| 320 | 20231017 | 135100 | 993618990 | 3740 | 3745 | 3755 | 3735 | 3943 |
| 321 | 20231017 | 135000 | 978868815 | 3755 | 3755 | 3755 | 3745 | 502 |
| 322 | 20231017 | 134900 | 976988805 | 3755 | 3750 | 3765 | 3750 | 97 |
| 323 | 20231017 | 134800 | 976624975 | 3765 | 3765 | 3765 | 3745 | 1252 |
| 324 | 20231017 | 134700 | 971936195 | 3745 | 3745 | 3765 | 3745 | 1145 |
| 325 | 20231017 | 134600 | 967647855 | 3750 | 3755 | 3755 | 3750 | 2570 |
| 326 | 20231017 | 134500 | 958004780 | 3765 | 3765 | 3765 | 3765 | 0 |
| 327 | 20231017 | 134400 | 958004780 | 3765 | 3765 | 3765 | 3765 | 0 |
| 328 | 20231017 | 134300 | 958004780 | 3765 | 3765 | 3765 | 3765 | 1 |
| 329 | 20231017 | 134200 | 958001015 | 3760 | 3760 | 3760 | 3760 | 3 |
| 330 | 20231017 | 134100 | 957989735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 331 | 20231017 | 134000 | 957989735 | 3765 | 3765 | 3765 | 3765 | 0 |
| 332 | 20231017 | 133900 | 957989735 | 3765 | 3765 | 3765 | 3765 | 1 |
| 333 | 20231017 | 133800 | 957985970 | 3765 | 3765 | 3765 | 3765 | 0 |
| 334 | 20231017 | 133700 | 957985970 | 3765 | 3750 | 3765 | 3750 | 655 |
| 335 | 20231017 | 133600 | 955529690 | 3765 | 3755 | 3765 | 3755 | 4 |
| 336 | 20231017 | 133500 | 955514660 | 3765 | 3755 | 3765 | 3750 | 7 |
| 337 | 20231017 | 133400 | 955488375 | 3765 | 3765 | 3765 | 3765 | 0 |
| 338 | 20231017 | 133300 | 955488375 | 3765 | 3765 | 3765 | 3765 | 1 |
| 339 | 20231017 | 133200 | 955484610 | 3755 | 3755 | 3755 | 3750 | 31 |
| 340 | 20231017 | 133100 | 955368350 | 3750 | 3750 | 3765 | 3750 | 728 |
| 341 | 20231017 | 133000 | 952638330 | 3750 | 3755 | 3755 | 3745 | 276 |
| 342 | 20231017 | 132900 | 951603270 | 3765 | 3765 | 3765 | 3765 | 0 |
| 343 | 20231017 | 132800 | 951603270 | 3765 | 3760 | 3765 | 3760 | 4 |
| 344 | 20231017 | 132700 | 951588225 | 3770 | 3770 | 3770 | 3770 | 0 |
| 345 | 20231017 | 132600 | 951588225 | 3770 | 3750 | 3770 | 3750 | 4 |
| 346 | 20231017 | 132500 | 951573205 | 3750 | 3750 | 3750 | 3750 | 569 |
| 347 | 20231017 | 132400 | 949439455 | 3750 | 3750 | 3750 | 3745 | 521 |
| 348 | 20231017 | 132300 | 947485770 | 3750 | 3760 | 3765 | 3750 | 931 |
| 349 | 20231017 | 132200 | 943994410 | 3765 | 3750 | 3765 | 3750 | 28 |
| 350 | 20231017 | 132100 | 943889250 | 3765 | 3770 | 3770 | 3755 | 276 |
| 351 | 20231017 | 132000 | 942852810 | 3770 | 3760 | 3770 | 3760 | 2 |
| 352 | 20231017 | 131900 | 942845280 | 3770 | 3760 | 3770 | 3760 | 3 |
| 353 | 20231017 | 131800 | 942833990 | 3770 | 3770 | 3770 | 3770 | 1 |
| 354 | 20231017 | 131700 | 942830220 | 3750 | 3750 | 3770 | 3750 | 209 |
| 355 | 20231017 | 131600 | 942046375 | 3750 | 3750 | 3750 | 3750 | 0 |
| 356 | 20231017 | 131500 | 942046375 | 3750 | 3750 | 3750 | 3750 | 2 |
| 357 | 20231017 | 131400 | 942038875 | 3745 | 3745 | 3745 | 3745 | 0 |
| 358 | 20231017 | 131300 | 942038875 | 3745 | 3755 | 3755 | 3745 | 750 |
| 359 | 20231017 | 131200 | 939226800 | 3750 | 3770 | 3770 | 3750 | 2 |
| 360 | 20231017 | 131100 | 939219280 | 3750 | 3770 | 3770 | 3750 | 2 |
| 361 | 20231017 | 131000 | 939211760 | 3750 | 3765 | 3765 | 3750 | 5556 |
| 362 | 20231017 | 130900 | 918348555 | 3765 | 3770 | 3770 | 3765 | 4 |
| 363 | 20231017 | 130800 | 918333480 | 3760 | 3770 | 3770 | 3760 | 1209 |
| 364 | 20231017 | 130700 | 913787630 | 3760 | 3760 | 3760 | 3760 | 0 |
| 365 | 20231017 | 130600 | 913787630 | 3760 | 3760 | 3760 | 3760 | 0 |
| 366 | 20231017 | 130500 | 913787630 | 3760 | 3760 | 3770 | 3760 | 335 |
| 367 | 20231017 | 130400 | 912527505 | 3760 | 3770 | 3780 | 3760 | 3204 |
| 368 | 20231017 | 130300 | 900459015 | 3770 | 3785 | 3785 | 3770 | 3 |
| 369 | 20231017 | 130200 | 900447690 | 3770 | 3785 | 3785 | 3770 | 2 |
| 370 | 20231017 | 130100 | 900440135 | 3770 | 3785 | 3785 | 3770 | 6 |
| 371 | 20231017 | 130000 | 900417455 | 3785 | 3785 | 3785 | 3785 | 0 |
| 372 | 20231017 | 125900 | 900417455 | 3785 | 3785 | 3785 | 3785 | 0 |
| 373 | 20231017 | 125800 | 900417455 | 3785 | 3785 | 3785 | 3785 | 1 |
| 374 | 20231017 | 125700 | 900413670 | 3765 | 3770 | 3785 | 3765 | 1899 |
| 375 | 20231017 | 125600 | 893254490 | 3775 | 3780 | 3780 | 3775 | 1987 |
| 376 | 20231017 | 125500 | 885752025 | 3780 | 3780 | 3780 | 3780 | 0 |
| 377 | 20231017 | 125400 | 885752025 | 3780 | 3780 | 3780 | 3780 | 1 |
| 378 | 20231017 | 125300 | 885748245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 379 | 20231017 | 125200 | 885748245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 380 | 20231017 | 125100 | 885748245 | 3780 | 3780 | 3780 | 3780 | 31 |
| 381 | 20231017 | 125000 | 885631065 | 3785 | 3780 | 3785 | 3780 | 3 |
| 382 | 20231017 | 124900 | 885619720 | 3775 | 3780 | 3780 | 3775 | 1025 |
| 383 | 20231017 | 124800 | 881745225 | 3780 | 3785 | 3785 | 3780 | 89 |
| 384 | 20231017 | 124700 | 881408545 | 3780 | 3780 | 3785 | 3780 | 102 |
| 385 | 20231017 | 124600 | 881022485 | 3780 | 3785 | 3785 | 3780 | 103 |
| 386 | 20231017 | 124500 | 880633090 | 3780 | 3775 | 3780 | 3775 | 536 |
| 387 | 20231017 | 124400 | 878608575 | 3775 | 3775 | 3775 | 3775 | 59 |
| 388 | 20231017 | 124300 | 878385850 | 3780 | 3780 | 3785 | 3780 | 1133 |
| 389 | 20231017 | 124200 | 874103090 | 3775 | 3775 | 3775 | 3775 | 62 |
| 390 | 20231017 | 124100 | 873869040 | 3785 | 3770 | 3785 | 3770 | 295 |
| 391 | 20231017 | 124000 | 872756875 | 3770 | 3775 | 3775 | 3770 | 1390 |
| 392 | 20231017 | 123900 | 867515575 | 3770 | 3770 | 3770 | 3770 | 0 |
| 393 | 20231017 | 123800 | 867515575 | 3770 | 3775 | 3775 | 3770 | 133 |
| 394 | 20231017 | 123700 | 867013505 | 3785 | 3775 | 3785 | 3770 | 899 |
| 395 | 20231017 | 123600 | 863618260 | 3780 | 3785 | 3790 | 3780 | 7 |
| 396 | 20231017 | 123500 | 863591785 | 3785 | 3775 | 3785 | 3775 | 51 |
| 397 | 20231017 | 123400 | 863398760 | 3795 | 3795 | 3795 | 3775 | 7 |
| 398 | 20231017 | 123300 | 863372215 | 3795 | 3795 | 3795 | 3775 | 281 |
| 399 | 20231017 | 123200 | 862306020 | 3775 | 3775 | 3775 | 3775 | 177 |
| 400 | 20231017 | 123100 | 861637845 | 3795 | 3775 | 3795 | 3775 | 1542 |
| 401 | 20231017 | 123000 | 855816775 | 3775 | 3795 | 3795 | 3775 | 2366 |
| 402 | 20231017 | 122900 | 846866380 | 3795 | 3795 | 3795 | 3790 | 92 |
| 403 | 20231017 | 122800 | 846517680 | 3795 | 3795 | 3800 | 3795 | 36 |
| 404 | 20231017 | 122700 | 846381030 | 3800 | 3800 | 3800 | 3795 | 225 |
| 405 | 20231017 | 122600 | 845526130 | 3790 | 3795 | 3805 | 3790 | 1014 |
| 406 | 20231017 | 122500 | 841681680 | 3800 | 3795 | 3800 | 3795 | 10 |
| 407 | 20231017 | 122400 | 841643720 | 3795 | 3800 | 3800 | 3795 | 15 |
| 408 | 20231017 | 122300 | 841586780 | 3800 | 3795 | 3800 | 3795 | 121 |
| 409 | 20231017 | 122200 | 841127580 | 3800 | 3800 | 3800 | 3800 | 202 |
| 410 | 20231017 | 122100 | 840359980 | 3800 | 3800 | 3800 | 3800 | 246 |
| 411 | 20231017 | 122000 | 839425180 | 3800 | 3800 | 3800 | 3800 | 227 |
| 412 | 20231017 | 121900 | 838562580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 413 | 20231017 | 121800 | 838562580 | 3800 | 3800 | 3800 | 3800 | 4 |
| 414 | 20231017 | 121700 | 838547380 | 3795 | 3800 | 3810 | 3795 | 2580 |
| 415 | 20231017 | 121600 | 828753405 | 3810 | 3810 | 3810 | 3805 | 303 |
| 416 | 20231017 | 121500 | 827600475 | 3810 | 3810 | 3810 | 3805 | 8 |
| 417 | 20231017 | 121400 | 827570005 | 3810 | 3800 | 3810 | 3800 | 2107 |
| 418 | 20231017 | 121300 | 819563385 | 3800 | 3800 | 3800 | 3800 | 1033 |
| 419 | 20231017 | 121200 | 815637985 | 3810 | 3800 | 3810 | 3800 | 4 |
| 420 | 20231017 | 121100 | 815622775 | 3810 | 3810 | 3810 | 3810 | 115 |
| 421 | 20231017 | 121000 | 815184625 | 3810 | 3805 | 3810 | 3805 | 1101 |
| 422 | 20231017 | 120900 | 810993255 | 3800 | 3800 | 3805 | 3800 | 29 |
| 423 | 20231017 | 120800 | 810883040 | 3800 | 3800 | 3800 | 3800 | 20 |
| 424 | 20231017 | 120700 | 810807040 | 3800 | 3800 | 3800 | 3800 | 568 |
| 425 | 20231017 | 120600 | 808648640 | 3800 | 3795 | 3800 | 3795 | 2 |
| 426 | 20231017 | 120500 | 808641045 | 3795 | 3795 | 3795 | 3795 | 32 |
| 427 | 20231017 | 120400 | 808519605 | 3800 | 3795 | 3800 | 3795 | 15 |
| 428 | 20231017 | 120300 | 808462675 | 3800 | 3800 | 3805 | 3800 | 385 |
| 429 | 20231017 | 120200 | 806999660 | 3800 | 3800 | 3800 | 3800 | 0 |
| 430 | 20231017 | 120100 | 806999660 | 3800 | 3800 | 3800 | 3800 | 10 |
| 431 | 20231017 | 120000 | 806961660 | 3800 | 3800 | 3800 | 3795 | 9 |
| 432 | 20231017 | 115900 | 806927495 | 3795 | 3790 | 3795 | 3790 | 82 |
| 433 | 20231017 | 115800 | 806616510 | 3800 | 3790 | 3800 | 3790 | 126 |
| 434 | 20231017 | 115700 | 806138225 | 3795 | 3790 | 3795 | 3790 | 1001 |
| 435 | 20231017 | 115600 | 802339435 | 3795 | 3795 | 3795 | 3790 | 13 |
| 436 | 20231017 | 115500 | 802290125 | 3790 | 3790 | 3790 | 3790 | 18 |
| 437 | 20231017 | 115400 | 802221905 | 3790 | 3790 | 3790 | 3790 | 120 |
| 438 | 20231017 | 115300 | 801767105 | 3790 | 3790 | 3790 | 3790 | 372 |
| 439 | 20231017 | 115200 | 800357225 | 3790 | 3790 | 3790 | 3790 | 208 |
| 440 | 20231017 | 115100 | 799568905 | 3790 | 3790 | 3790 | 3790 | 1279 |
| 441 | 20231017 | 115000 | 794721495 | 3785 | 3785 | 3785 | 3785 | 0 |
| 442 | 20231017 | 114900 | 794721495 | 3785 | 3785 | 3785 | 3785 | 50 |
| 443 | 20231017 | 114800 | 794532245 | 3790 | 3785 | 3790 | 3785 | 1103 |
| 444 | 20231017 | 114700 | 790353785 | 3795 | 3795 | 3795 | 3795 | 0 |
| 445 | 20231017 | 114600 | 790353785 | 3795 | 3795 | 3795 | 3795 | 3 |
| 446 | 20231017 | 114500 | 790342400 | 3785 | 3795 | 3795 | 3785 | 816 |
| 447 | 20231017 | 114400 | 787251200 | 3795 | 3795 | 3795 | 3790 | 318 |
| 448 | 20231017 | 114300 | 786045970 | 3805 | 3805 | 3805 | 3805 | 0 |
| 449 | 20231017 | 114200 | 786045970 | 3805 | 3805 | 3805 | 3790 | 281 |
| 450 | 20231017 | 114100 | 784980925 | 3805 | 3805 | 3805 | 3795 | 3 |
| 451 | 20231017 | 114000 | 784969520 | 3785 | 3795 | 3805 | 3785 | 255 |
| 452 | 20231017 | 113900 | 784003200 | 3805 | 3795 | 3805 | 3795 | 3 |
| 453 | 20231017 | 113800 | 783991800 | 3805 | 3800 | 3805 | 3790 | 39 |
| 454 | 20231017 | 113700 | 783843890 | 3805 | 3805 | 3805 | 3805 | 1 |
| 455 | 20231017 | 113600 | 783840085 | 3805 | 3805 | 3805 | 3805 | 2 |
| 456 | 20231017 | 113500 | 783832475 | 3790 | 3790 | 3790 | 3790 | 20 |
| 457 | 20231017 | 113400 | 783756675 | 3805 | 3805 | 3805 | 3805 | 2 |
| 458 | 20231017 | 113300 | 783749065 | 3790 | 3805 | 3805 | 3790 | 117 |
| 459 | 20231017 | 113200 | 783305545 | 3805 | 3805 | 3805 | 3805 | 0 |
| 460 | 20231017 | 113100 | 783305545 | 3805 | 3805 | 3805 | 3805 | 0 |
| 461 | 20231017 | 113000 | 783305545 | 3805 | 3790 | 3805 | 3790 | 318 |
| 462 | 20231017 | 112900 | 782100055 | 3790 | 3805 | 3805 | 3790 | 352 |
| 463 | 20231017 | 112800 | 780764310 | 3805 | 3800 | 3805 | 3800 | 119 |
| 464 | 20231017 | 112700 | 780312105 | 3805 | 3805 | 3805 | 3805 | 980 |
| 465 | 20231017 | 112600 | 776583205 | 3805 | 3800 | 3805 | 3795 | 9 |
| 466 | 20231017 | 112500 | 776548995 | 3800 | 3795 | 3800 | 3790 | 4129 |
| 467 | 20231017 | 112400 | 760899660 | 3800 | 3800 | 3800 | 3800 | 1 |
| 468 | 20231017 | 112300 | 760895860 | 3795 | 3795 | 3800 | 3795 | 16 |
| 469 | 20231017 | 112200 | 760835135 | 3800 | 3795 | 3800 | 3795 | 19 |
| 470 | 20231017 | 112100 | 760763025 | 3805 | 3800 | 3805 | 3790 | 1821 |
| 471 | 20231017 | 112000 | 753846880 | 3795 | 3795 | 3800 | 3795 | 782 |
| 472 | 20231017 | 111900 | 750875325 | 3800 | 3805 | 3805 | 3795 | 489 |
| 473 | 20231017 | 111800 | 749016540 | 3805 | 3810 | 3810 | 3795 | 958 |
| 474 | 20231017 | 111700 | 745380380 | 3800 | 3805 | 3805 | 3800 | 987 |
| 475 | 20231017 | 111600 | 741628845 | 3805 | 3805 | 3805 | 3805 | 2 |
| 476 | 20231017 | 111500 | 741621235 | 3810 | 3810 | 3810 | 3805 | 248 |
| 477 | 20231017 | 111400 | 740677075 | 3810 | 3805 | 3810 | 3800 | 55 |
| 478 | 20231017 | 111300 | 740467935 | 3810 | 3810 | 3810 | 3810 | 3 |
| 479 | 20231017 | 111200 | 740456505 | 3810 | 3800 | 3810 | 3800 | 539 |
| 480 | 20231017 | 111100 | 738407690 | 3805 | 3805 | 3805 | 3800 | 23 |
| 481 | 20231017 | 111000 | 738320255 | 3805 | 3805 | 3810 | 3805 | 171 |
| 482 | 20231017 | 110900 | 737669590 | 3810 | 3805 | 3815 | 3805 | 1842 |
| 483 | 20231017 | 110800 | 730657610 | 3815 | 3805 | 3815 | 3805 | 429 |
| 484 | 20231017 | 110700 | 729023920 | 3800 | 3805 | 3805 | 3800 | 640 |
| 485 | 20231017 | 110600 | 726588730 | 3805 | 3805 | 3805 | 3805 | 0 |
| 486 | 20231017 | 110500 | 726588730 | 3805 | 3810 | 3810 | 3805 | 338 |
| 487 | 20231017 | 110400 | 725302100 | 3810 | 3800 | 3810 | 3800 | 1783 |
| 488 | 20231017 | 110300 | 718520325 | 3800 | 3800 | 3800 | 3800 | 35 |
| 489 | 20231017 | 110200 | 718387325 | 3800 | 3800 | 3805 | 3790 | 1182 |
| 490 | 20231017 | 110100 | 713893490 | 3805 | 3820 | 3820 | 3790 | 4233 |
| 491 | 20231017 | 110000 | 697769860 | 3820 | 3795 | 3820 | 3795 | 7977 |
| 492 | 20231017 | 105900 | 667427750 | 3790 | 3780 | 3790 | 3780 | 2480 |
| 493 | 20231017 | 105800 | 658036675 | 3750 | 3750 | 3750 | 3750 | 0 |
| 494 | 20231017 | 105700 | 658036675 | 3750 | 3780 | 3780 | 3750 | 11 |
| 495 | 20231017 | 105600 | 657995395 | 3750 | 3775 | 3775 | 3750 | 387 |
| 496 | 20231017 | 105500 | 656539585 | 3775 | 3775 | 3775 | 3775 | 132 |
| 497 | 20231017 | 105400 | 656041285 | 3775 | 3765 | 3775 | 3765 | 2216 |
| 498 | 20231017 | 105300 | 647695865 | 3765 | 3765 | 3765 | 3765 | 0 |
| 499 | 20231017 | 105200 | 647695865 | 3765 | 3765 | 3765 | 3765 | 2 |
| 500 | 20231017 | 105100 | 647688335 | 3765 | 3765 | 3765 | 3765 | 28 |
| 501 | 20231017 | 105000 | 647582915 | 3755 | 3765 | 3765 | 3755 | 1253 |
| 502 | 20231017 | 104900 | 642873885 | 3760 | 3765 | 3765 | 3760 | 56 |
| 503 | 20231017 | 104800 | 642663320 | 3775 | 3775 | 3775 | 3775 | 1 |
| 504 | 20231017 | 104700 | 642659545 | 3770 | 3770 | 3770 | 3770 | 570 |
| 505 | 20231017 | 104600 | 640510645 | 3770 | 3770 | 3770 | 3770 | 511 |
| 506 | 20231017 | 104500 | 638584175 | 3770 | 3760 | 3770 | 3760 | 201 |
| 507 | 20231017 | 104400 | 637826415 | 3760 | 3760 | 3760 | 3760 | 75 |
| 508 | 20231017 | 104300 | 637544415 | 3770 | 3765 | 3770 | 3765 | 305 |
| 509 | 20231017 | 104200 | 636396040 | 3775 | 3775 | 3775 | 3775 | 10 |
| 510 | 20231017 | 104100 | 636358290 | 3775 | 3770 | 3775 | 3770 | 20 |
| 511 | 20231017 | 104000 | 636282840 | 3770 | 3780 | 3780 | 3770 | 513 |
| 512 | 20231017 | 103900 | 634345250 | 3780 | 3780 | 3780 | 3780 | 161 |
| 513 | 20231017 | 103800 | 633736670 | 3780 | 3780 | 3780 | 3780 | 0 |
| 514 | 20231017 | 103700 | 633736670 | 3780 | 3765 | 3780 | 3765 | 10658 |
| 515 | 20231017 | 103600 | 593455270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 516 | 20231017 | 103500 | 593455270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 517 | 20231017 | 103400 | 593455270 | 3770 | 3765 | 3770 | 3765 | 300 |
| 518 | 20231017 | 103300 | 592324520 | 3775 | 3760 | 3775 | 3755 | 1366 |
| 519 | 20231017 | 103200 | 587178280 | 3755 | 3755 | 3755 | 3755 | 4 |
| 520 | 20231017 | 103100 | 587163260 | 3755 | 3755 | 3755 | 3750 | 3 |
| 521 | 20231017 | 103000 | 587152000 | 3750 | 3750 | 3750 | 3750 | 419 |
| 522 | 20231017 | 102900 | 585580750 | 3750 | 3770 | 3770 | 3750 | 1269 |
| 523 | 20231017 | 102800 | 580821980 | 3770 | 3755 | 3770 | 3750 | 1113 |
| 524 | 20231017 | 102700 | 576644505 | 3755 | 3755 | 3755 | 3755 | 27 |
| 525 | 20231017 | 102600 | 576543120 | 3745 | 3750 | 3755 | 3745 | 732 |
| 526 | 20231017 | 102500 | 573798270 | 3760 | 3760 | 3760 | 3750 | 76 |
| 527 | 20231017 | 102400 | 573513005 | 3760 | 3760 | 3760 | 3760 | 0 |
| 528 | 20231017 | 102300 | 573513005 | 3760 | 3760 | 3760 | 3760 | 0 |
| 529 | 20231017 | 102200 | 573513005 | 3760 | 3750 | 3760 | 3750 | 111 |
| 530 | 20231017 | 102100 | 573096745 | 3750 | 3750 | 3750 | 3750 | 45 |
| 531 | 20231017 | 102000 | 572927995 | 3770 | 3770 | 3770 | 3770 | 0 |
| 532 | 20231017 | 101900 | 572927995 | 3770 | 3770 | 3770 | 3770 | 1 |
| 533 | 20231017 | 101800 | 572924225 | 3740 | 3770 | 3770 | 3740 | 4 |
| 534 | 20231017 | 101700 | 572909230 | 3770 | 3765 | 3770 | 3765 | 11 |
| 535 | 20231017 | 101600 | 572867810 | 3770 | 3770 | 3770 | 3770 | 3 |
| 536 | 20231017 | 101500 | 572856500 | 3770 | 3770 | 3770 | 3735 | 10012 |
| 537 | 20231017 | 101400 | 535415230 | 3755 | 3760 | 3760 | 3755 | 1499 |
| 538 | 20231017 | 101300 | 529784535 | 3775 | 3765 | 3775 | 3760 | 1068 |
| 539 | 20231017 | 101200 | 525767485 | 3760 | 3760 | 3760 | 3760 | 0 |
| 540 | 20231017 | 101100 | 525767485 | 3760 | 3760 | 3760 | 3760 | 1326 |
| 541 | 20231017 | 101000 | 520781725 | 3775 | 3775 | 3775 | 3775 | 5 |
| 542 | 20231017 | 100900 | 520762850 | 3775 | 3775 | 3775 | 3775 | 5 |
| 543 | 20231017 | 100800 | 520743975 | 3775 | 3775 | 3775 | 3775 | 1 |
| 544 | 20231017 | 100700 | 520740200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 545 | 20231017 | 100600 | 520740200 | 3760 | 3760 | 3760 | 3760 | 465 |
| 546 | 20231017 | 100500 | 518991800 | 3755 | 3755 | 3755 | 3755 | 464 |
| 547 | 20231017 | 100400 | 517249480 | 3760 | 3775 | 3775 | 3760 | 968 |
| 548 | 20231017 | 100300 | 513609200 | 3755 | 3755 | 3755 | 3755 | 121 |
| 549 | 20231017 | 100200 | 513154845 | 3770 | 3770 | 3770 | 3770 | 1 |
| 550 | 20231017 | 100100 | 513151075 | 3755 | 3760 | 3775 | 3755 | 43 |
| 551 | 20231017 | 100000 | 512989585 | 3750 | 3755 | 3755 | 3750 | 10000 |
| 552 | 20231017 | 095900 | 475468530 | 3755 | 3785 | 3790 | 3755 | 12824 |
| 553 | 20231017 | 095800 | 427148995 | 3780 | 3795 | 3800 | 3780 | 9675 |
| 554 | 20231017 | 095700 | 390510865 | 3795 | 3800 | 3800 | 3795 | 1181 |
| 555 | 20231017 | 095600 | 386028470 | 3800 | 3800 | 3800 | 3800 | 1516 |
| 556 | 20231017 | 095500 | 380267670 | 3800 | 3805 | 3810 | 3800 | 224 |
| 557 | 20231017 | 095400 | 379415130 | 3800 | 3800 | 3800 | 3800 | 0 |
| 558 | 20231017 | 095300 | 379415130 | 3800 | 3800 | 3800 | 3800 | 618 |
| 559 | 20231017 | 095200 | 377066730 | 3795 | 3795 | 3795 | 3795 | 3255 |
| 560 | 20231017 | 095100 | 364714005 | 3790 | 3785 | 3790 | 3785 | 601 |
| 561 | 20231017 | 095000 | 362437225 | 3785 | 3785 | 3785 | 3785 | 227 |
| 562 | 20231017 | 094900 | 361578030 | 3785 | 3775 | 3785 | 3775 | 428 |
| 563 | 20231017 | 094800 | 359958960 | 3780 | 3780 | 3785 | 3780 | 1982 |
| 564 | 20231017 | 094700 | 352466865 | 3785 | 3790 | 3790 | 3780 | 1050 |
| 565 | 20231017 | 094600 | 348497740 | 3785 | 3785 | 3790 | 3785 | 662 |
| 566 | 20231017 | 094500 | 345992065 | 3785 | 3780 | 3785 | 3780 | 164 |
| 567 | 20231017 | 094400 | 345371885 | 3780 | 3780 | 3780 | 3770 | 1432 |
| 568 | 20231017 | 094300 | 339962055 | 3780 | 3780 | 3785 | 3780 | 1952 |
| 569 | 20231017 | 094200 | 332577185 | 3785 | 3785 | 3785 | 3785 | 585 |
| 570 | 20231017 | 094100 | 330362960 | 3780 | 3780 | 3785 | 3780 | 2322 |
| 571 | 20231017 | 094000 | 321585795 | 3780 | 3780 | 3780 | 3780 | 80 |
| 572 | 20231017 | 093900 | 321283395 | 3780 | 3770 | 3780 | 3770 | 1004 |
| 573 | 20231017 | 093800 | 317493295 | 3775 | 3775 | 3775 | 3775 | 39 |
| 574 | 20231017 | 093700 | 317346070 | 3775 | 3775 | 3780 | 3770 | 970 |
| 575 | 20231017 | 093600 | 313688635 | 3775 | 3770 | 3775 | 3770 | 804 |
| 576 | 20231017 | 093500 | 310657550 | 3775 | 3780 | 3780 | 3775 | 666 |
| 577 | 20231017 | 093400 | 308142630 | 3780 | 3780 | 3780 | 3780 | 303 |
| 578 | 20231017 | 093300 | 306997290 | 3775 | 3770 | 3775 | 3770 | 314 |
| 579 | 20231017 | 093200 | 305812375 | 3770 | 3770 | 3770 | 3770 | 9 |
| 580 | 20231017 | 093100 | 305778445 | 3770 | 3770 | 3770 | 3770 | 176 |
| 581 | 20231017 | 093000 | 305114925 | 3770 | 3770 | 3770 | 3770 | 4 |
| 582 | 20231017 | 092900 | 305099845 | 3770 | 3760 | 3770 | 3760 | 836 |
| 583 | 20231017 | 092800 | 301956475 | 3755 | 3760 | 3760 | 3755 | 231 |
| 584 | 20231017 | 092700 | 301088625 | 3760 | 3760 | 3760 | 3760 | 1599 |
| 585 | 20231017 | 092600 | 295076385 | 3760 | 3755 | 3760 | 3755 | 2112 |
| 586 | 20231017 | 092500 | 287145810 | 3755 | 3755 | 3755 | 3755 | 1 |
| 587 | 20231017 | 092400 | 287142055 | 3745 | 3750 | 3750 | 3740 | 2643 |
| 588 | 20231017 | 092300 | 277246120 | 3765 | 3775 | 3775 | 3740 | 1071 |
| 589 | 20231017 | 092200 | 273225835 | 3780 | 3780 | 3780 | 3780 | 75 |
| 590 | 20231017 | 092100 | 272942335 | 3780 | 3780 | 3780 | 3780 | 9 |
| 591 | 20231017 | 092000 | 272908315 | 3780 | 3770 | 3780 | 3750 | 2892 |
| 592 | 20231017 | 091900 | 262038490 | 3775 | 3785 | 3785 | 3770 | 2055 |
| 593 | 20231017 | 091800 | 254290985 | 3785 | 3775 | 3785 | 3770 | 1382 |
| 594 | 20231017 | 091700 | 249066340 | 3770 | 3765 | 3770 | 3765 | 756 |
| 595 | 20231017 | 091600 | 246216270 | 3765 | 3765 | 3765 | 3755 | 2425 |
| 596 | 20231017 | 091500 | 237086265 | 3765 | 3765 | 3765 | 3755 | 224 |
| 597 | 20231017 | 091400 | 236242925 | 3770 | 3770 | 3770 | 3770 | 100 |
| 598 | 20231017 | 091300 | 235865925 | 3770 | 3755 | 3770 | 3755 | 1585 |
| 599 | 20231017 | 091200 | 229904355 | 3755 | 3725 | 3755 | 3725 | 4880 |
| 600 | 20231017 | 091100 | 211666865 | 3725 | 3730 | 3730 | 3715 | 6542 |
| 601 | 20231017 | 091000 | 187319550 | 3730 | 3735 | 3735 | 3715 | 906 |
| 602 | 20231017 | 090900 | 183943605 | 3715 | 3740 | 3750 | 3710 | 3970 |
| 603 | 20231017 | 090800 | 169173870 | 3750 | 3760 | 3760 | 3745 | 1331 |
| 604 | 20231017 | 090700 | 164189090 | 3760 | 3770 | 3770 | 3740 | 409 |
| 605 | 20231017 | 090600 | 162656505 | 3740 | 3760 | 3770 | 3740 | 9226 |
| 606 | 20231017 | 090500 | 128079640 | 3760 | 3790 | 3790 | 3760 | 4739 |
| 607 | 20231017 | 090400 | 110251990 | 3765 | 3790 | 3790 | 3765 | 6653 |
| 608 | 20231017 | 090300 | 85127885 | 3790 | 3780 | 3790 | 3760 | 8248 |
| 609 | 20231017 | 090200 | 53915615 | 3775 | 3765 | 3775 | 3765 | 1520 |
| 610 | 20231017 | 090100 | 48181765 | 3765 | 3750 | 3765 | 3720 | 1066 |
| 611 | 20231017 | 090000 | 44193475 | 3750 | 3750 | 3755 | 3700 | 11800 |