29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 3 | 20231016 | 190500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231016 | 190400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231016 | 190300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231016 | 190200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231016 | 190100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231016 | 190000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231016 | 185900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231016 | 185800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231016 | 185700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231016 | 185600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231016 | 185500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231016 | 185400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231016 | 185300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231016 | 185200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231016 | 185100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231016 | 185000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231016 | 184900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231016 | 184800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231016 | 184700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231016 | 184600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231016 | 184500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231016 | 184400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231016 | 184300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231016 | 184200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231016 | 184100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231016 | 184000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231016 | 183900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231016 | 183800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231016 | 183700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231016 | 183600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 33 | 20231016 | 183500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231016 | 183400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231016 | 183300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231016 | 183200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231016 | 183100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231016 | 183000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231016 | 182900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231016 | 182800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231016 | 182700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231016 | 182600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231016 | 182500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231016 | 182400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231016 | 182300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231016 | 182200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231016 | 182100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231016 | 182000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231016 | 181900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231016 | 181800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231016 | 181700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231016 | 181600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231016 | 181500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231016 | 181400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231016 | 181300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231016 | 181200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231016 | 181100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231016 | 181000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231016 | 180900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231016 | 180800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231016 | 180700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231016 | 180600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 63 | 20231016 | 180500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231016 | 180400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231016 | 180300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231016 | 180200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231016 | 180100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231016 | 180000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231016 | 175900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231016 | 175800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231016 | 175700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231016 | 175600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231016 | 175500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231016 | 175400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231016 | 175300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231016 | 175200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231016 | 175100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231016 | 175000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231016 | 174900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231016 | 174800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231016 | 174700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231016 | 174600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231016 | 174500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231016 | 174400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231016 | 174300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231016 | 174200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231016 | 174100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231016 | 174000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231016 | 173900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231016 | 173800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231016 | 173700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231016 | 173600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 93 | 20231016 | 173500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231016 | 173400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231016 | 173300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231016 | 173200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231016 | 173100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231016 | 173000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231016 | 172900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231016 | 172800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231016 | 172700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231016 | 172600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231016 | 172500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231016 | 172400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231016 | 172300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231016 | 172200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231016 | 172100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231016 | 172000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231016 | 171900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231016 | 171800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231016 | 171700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231016 | 171600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231016 | 171500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231016 | 171400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231016 | 171300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231016 | 171200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231016 | 171100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231016 | 171000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231016 | 170900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231016 | 170800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231016 | 170700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231016 | 170600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 123 | 20231016 | 170500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231016 | 170400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231016 | 170300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231016 | 170200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231016 | 170100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231016 | 170000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231016 | 165900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231016 | 165800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231016 | 165700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231016 | 165600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231016 | 165500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231016 | 165400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231016 | 165300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231016 | 165200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231016 | 165100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231016 | 165000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231016 | 164900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231016 | 164800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231016 | 164700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231016 | 164600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231016 | 164500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231016 | 164400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231016 | 164300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231016 | 164200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231016 | 164100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231016 | 164000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231016 | 163900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231016 | 163800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231016 | 163700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231016 | 163600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 153 | 20231016 | 163500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231016 | 163400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231016 | 163300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231016 | 163200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231016 | 163100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231016 | 163000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231016 | 162900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231016 | 162800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231016 | 162700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231016 | 162600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231016 | 162500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231016 | 162400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231016 | 162300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231016 | 162200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231016 | 162100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231016 | 162000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231016 | 161900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231016 | 161800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231016 | 161700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231016 | 161600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231016 | 161500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231016 | 161400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231016 | 161300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231016 | 161200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231016 | 161100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231016 | 161000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231016 | 160900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231016 | 160800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231016 | 160700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231016 | 160600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 183 | 20231016 | 160500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231016 | 160400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231016 | 160300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231016 | 160200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231016 | 160100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231016 | 160000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231016 | 155900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231016 | 155800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231016 | 155700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231016 | 155600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231016 | 155500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231016 | 155400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231016 | 155300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231016 | 155200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231016 | 155100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231016 | 155000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231016 | 154900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231016 | 154800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231016 | 154700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231016 | 154600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231016 | 154500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231016 | 154400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231016 | 154300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231016 | 154200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231016 | 154100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231016 | 154000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231016 | 153900 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231016 | 153800 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20231016 | 153700 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20231016 | 153600 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 213 | 20231016 | 153500 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20231016 | 153400 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20231016 | 153300 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20231016 | 153200 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20231016 | 153100 | 742450130 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20231016 | 153000 | 742450130 | 3950 | 3950 | 3950 | 3950 | 546 |
| 219 | 20231016 | 152900 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 220 | 20231016 | 152800 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 221 | 20231016 | 152700 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 222 | 20231016 | 152600 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 223 | 20231016 | 152500 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 224 | 20231016 | 152400 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 225 | 20231016 | 152300 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 226 | 20231016 | 152200 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 227 | 20231016 | 152100 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 228 | 20231016 | 152000 | 740293430 | 3955 | 3955 | 3955 | 3955 | 0 |
| 229 | 20231016 | 151900 | 740293430 | 3955 | 3955 | 3955 | 3955 | 1 |
| 230 | 20231016 | 151800 | 740289475 | 3955 | 3955 | 3955 | 3955 | 0 |
| 231 | 20231016 | 151700 | 740289475 | 3955 | 3955 | 3955 | 3955 | 53 |
| 232 | 20231016 | 151600 | 740079860 | 3950 | 3950 | 3950 | 3950 | 1 |
| 233 | 20231016 | 151500 | 740075910 | 3955 | 3955 | 3955 | 3955 | 0 |
| 234 | 20231016 | 151400 | 740075910 | 3955 | 3955 | 3955 | 3955 | 1000 |
| 235 | 20231016 | 151300 | 736120910 | 3955 | 3955 | 3955 | 3955 | 3 |
| 236 | 20231016 | 151200 | 736109045 | 3955 | 3955 | 3955 | 3955 | 0 |
| 237 | 20231016 | 151100 | 736109045 | 3955 | 3955 | 3955 | 3955 | 0 |
| 238 | 20231016 | 151000 | 736109045 | 3955 | 3955 | 3955 | 3955 | 15 |
| 239 | 20231016 | 150900 | 736049720 | 3955 | 3950 | 3955 | 3950 | 144 |
| 240 | 20231016 | 150800 | 735480915 | 3950 | 3950 | 3950 | 3950 | 1030 |
| 241 | 20231016 | 150700 | 731412415 | 3950 | 3950 | 3950 | 3950 | 18 |
| 242 | 20231016 | 150600 | 731341315 | 3945 | 3950 | 3950 | 3945 | 18 |
| 243 | 20231016 | 150500 | 731270230 | 3945 | 3945 | 3945 | 3945 | 0 |
| 244 | 20231016 | 150400 | 731270230 | 3945 | 3945 | 3945 | 3945 | 28 |
| 245 | 20231016 | 150300 | 731159770 | 3950 | 3945 | 3950 | 3945 | 301 |
| 246 | 20231016 | 150200 | 729972320 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20231016 | 150100 | 729972320 | 3950 | 3950 | 3950 | 3950 | 35 |
| 248 | 20231016 | 150000 | 729834070 | 3945 | 3945 | 3945 | 3945 | 6 |
| 249 | 20231016 | 145900 | 729810400 | 3945 | 3950 | 3950 | 3945 | 26 |
| 250 | 20231016 | 145800 | 729707775 | 3945 | 3945 | 3945 | 3945 | 0 |
| 251 | 20231016 | 145700 | 729707775 | 3945 | 3950 | 3950 | 3945 | 4 |
| 252 | 20231016 | 145600 | 729691990 | 3945 | 3945 | 3945 | 3945 | 0 |
| 253 | 20231016 | 145500 | 729691990 | 3945 | 3945 | 3945 | 3945 | 3 |
| 254 | 20231016 | 145400 | 729680155 | 3950 | 3945 | 3950 | 3945 | 2 |
| 255 | 20231016 | 145300 | 729672260 | 3950 | 3950 | 3950 | 3950 | 5 |
| 256 | 20231016 | 145200 | 729652510 | 3945 | 3950 | 3950 | 3945 | 21 |
| 257 | 20231016 | 145100 | 729569655 | 3950 | 3945 | 3950 | 3945 | 252 |
| 258 | 20231016 | 145000 | 728575005 | 3950 | 3950 | 3950 | 3945 | 6 |
| 259 | 20231016 | 144900 | 728551325 | 3950 | 3950 | 3950 | 3950 | 1 |
| 260 | 20231016 | 144800 | 728547375 | 3945 | 3950 | 3950 | 3945 | 2 |
| 261 | 20231016 | 144700 | 728539480 | 3945 | 3950 | 3950 | 3945 | 4 |
| 262 | 20231016 | 144600 | 728523695 | 3950 | 3945 | 3950 | 3945 | 18 |
| 263 | 20231016 | 144500 | 728452630 | 3945 | 3950 | 3950 | 3945 | 21 |
| 264 | 20231016 | 144400 | 728369770 | 3945 | 3945 | 3945 | 3945 | 0 |
| 265 | 20231016 | 144300 | 728369770 | 3945 | 3945 | 3945 | 3945 | 3 |
| 266 | 20231016 | 144200 | 728357935 | 3945 | 3950 | 3950 | 3945 | 8 |
| 267 | 20231016 | 144100 | 728326340 | 3950 | 3950 | 3950 | 3950 | 59 |
| 268 | 20231016 | 144000 | 728093290 | 3955 | 3945 | 3955 | 3945 | 21 |
| 269 | 20231016 | 143900 | 728010425 | 3955 | 3955 | 3955 | 3955 | 0 |
| 270 | 20231016 | 143800 | 728010425 | 3955 | 3945 | 3955 | 3945 | 7 |
| 271 | 20231016 | 143700 | 727982780 | 3955 | 3945 | 3955 | 3945 | 1002 |
| 272 | 20231016 | 143600 | 724019880 | 3955 | 3955 | 3955 | 3955 | 0 |
| 273 | 20231016 | 143500 | 724019880 | 3955 | 3955 | 3955 | 3945 | 13 |
| 274 | 20231016 | 143400 | 723968495 | 3945 | 3950 | 3950 | 3945 | 2761 |
| 275 | 20231016 | 143300 | 713062965 | 3950 | 3950 | 3950 | 3945 | 1506 |
| 276 | 20231016 | 143200 | 707114290 | 3945 | 3945 | 3945 | 3945 | 0 |
| 277 | 20231016 | 143100 | 707114290 | 3945 | 3945 | 3945 | 3945 | 15 |
| 278 | 20231016 | 143000 | 707055115 | 3945 | 3950 | 3950 | 3945 | 7 |
| 279 | 20231016 | 142900 | 707027480 | 3950 | 3950 | 3950 | 3950 | 1 |
| 280 | 20231016 | 142800 | 707023530 | 3945 | 3950 | 3950 | 3945 | 6 |
| 281 | 20231016 | 142700 | 706999850 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20231016 | 142600 | 706999850 | 3950 | 3945 | 3950 | 3945 | 5 |
| 283 | 20231016 | 142500 | 706980120 | 3950 | 3945 | 3950 | 3945 | 2 |
| 284 | 20231016 | 142400 | 706972225 | 3945 | 3945 | 3945 | 3945 | 15 |
| 285 | 20231016 | 142300 | 706913050 | 3945 | 3950 | 3950 | 3945 | 4 |
| 286 | 20231016 | 142200 | 706897265 | 3945 | 3945 | 3945 | 3945 | 0 |
| 287 | 20231016 | 142100 | 706897265 | 3945 | 3950 | 3950 | 3945 | 6 |
| 288 | 20231016 | 142000 | 706873585 | 3950 | 3945 | 3950 | 3945 | 6 |
| 289 | 20231016 | 141900 | 706849910 | 3950 | 3950 | 3950 | 3950 | 0 |
| 290 | 20231016 | 141800 | 706849910 | 3950 | 3950 | 3950 | 3945 | 6 |
| 291 | 20231016 | 141700 | 706826225 | 3945 | 3945 | 3945 | 3945 | 14 |
| 292 | 20231016 | 141600 | 706770995 | 3950 | 3950 | 3950 | 3945 | 6 |
| 293 | 20231016 | 141500 | 706747315 | 3950 | 3945 | 3950 | 3945 | 8 |
| 294 | 20231016 | 141400 | 706715750 | 3950 | 3950 | 3955 | 3945 | 105 |
| 295 | 20231016 | 141300 | 706301000 | 3945 | 3945 | 3950 | 3945 | 56 |
| 296 | 20231016 | 141200 | 706080070 | 3950 | 3950 | 3950 | 3950 | 10 |
| 297 | 20231016 | 141100 | 706040570 | 3945 | 3950 | 3950 | 3945 | 6 |
| 298 | 20231016 | 141000 | 706016885 | 3945 | 3945 | 3945 | 3945 | 15 |
| 299 | 20231016 | 140900 | 705957710 | 3945 | 3945 | 3945 | 3945 | 5 |
| 300 | 20231016 | 140800 | 705937985 | 3950 | 3945 | 3950 | 3945 | 2 |
| 301 | 20231016 | 140700 | 705930090 | 3950 | 3950 | 3950 | 3950 | 1 |
| 302 | 20231016 | 140600 | 705926140 | 3945 | 3950 | 3950 | 3945 | 4 |
| 303 | 20231016 | 140500 | 705910355 | 3950 | 3950 | 3950 | 3950 | 0 |
| 304 | 20231016 | 140400 | 705910355 | 3950 | 3950 | 3950 | 3945 | 7 |
| 305 | 20231016 | 140300 | 705882725 | 3945 | 3945 | 3945 | 3945 | 15 |
| 306 | 20231016 | 140200 | 705823550 | 3945 | 3945 | 3945 | 3945 | 1 |
| 307 | 20231016 | 140100 | 705819605 | 3945 | 3950 | 3950 | 3945 | 29 |
| 308 | 20231016 | 140000 | 705705075 | 3950 | 3950 | 3950 | 3950 | 1 |
| 309 | 20231016 | 135900 | 705701125 | 3945 | 3950 | 3950 | 3945 | 4 |
| 310 | 20231016 | 135800 | 705685340 | 3945 | 3945 | 3945 | 3945 | 100 |
| 311 | 20231016 | 135700 | 705290840 | 3945 | 3945 | 3945 | 3945 | 1 |
| 312 | 20231016 | 135600 | 705286895 | 3945 | 3945 | 3950 | 3945 | 20 |
| 313 | 20231016 | 135500 | 705207985 | 3945 | 3945 | 3945 | 3945 | 20 |
| 314 | 20231016 | 135400 | 705129085 | 3945 | 3955 | 3955 | 3945 | 82 |
| 315 | 20231016 | 135300 | 704805195 | 3950 | 3950 | 3950 | 3950 | 0 |
| 316 | 20231016 | 135200 | 704805195 | 3950 | 3955 | 3955 | 3950 | 30 |
| 317 | 20231016 | 135100 | 704686690 | 3955 | 3950 | 3955 | 3950 | 2 |
| 318 | 20231016 | 135000 | 704678785 | 3955 | 3955 | 3955 | 3955 | 1 |
| 319 | 20231016 | 134900 | 704674830 | 3950 | 3950 | 3955 | 3950 | 20 |
| 320 | 20231016 | 134800 | 704595825 | 3955 | 3955 | 3955 | 3955 | 1 |
| 321 | 20231016 | 134700 | 704591870 | 3945 | 3955 | 3955 | 3945 | 6 |
| 322 | 20231016 | 134600 | 704568180 | 3945 | 3945 | 3945 | 3945 | 0 |
| 323 | 20231016 | 134500 | 704568180 | 3945 | 3945 | 3950 | 3945 | 19 |
| 324 | 20231016 | 134400 | 704493220 | 3945 | 3950 | 3950 | 3945 | 5 |
| 325 | 20231016 | 134300 | 704473490 | 3950 | 3950 | 3950 | 3950 | 1 |
| 326 | 20231016 | 134200 | 704469540 | 3945 | 3955 | 3955 | 3945 | 4 |
| 327 | 20231016 | 134100 | 704453750 | 3955 | 3955 | 3955 | 3955 | 0 |
| 328 | 20231016 | 134000 | 704453750 | 3955 | 3945 | 3955 | 3945 | 6 |
| 329 | 20231016 | 133900 | 704430070 | 3955 | 3955 | 3955 | 3955 | 3 |
| 330 | 20231016 | 133800 | 704418205 | 3945 | 3945 | 3945 | 3945 | 0 |
| 331 | 20231016 | 133700 | 704418205 | 3945 | 3950 | 3950 | 3945 | 5 |
| 332 | 20231016 | 133600 | 704398475 | 3945 | 3945 | 3945 | 3945 | 15 |
| 333 | 20231016 | 133500 | 704339300 | 3940 | 3950 | 3950 | 3940 | 4 |
| 334 | 20231016 | 133400 | 704323530 | 3940 | 3940 | 3940 | 3940 | 1 |
| 335 | 20231016 | 133300 | 704319590 | 3940 | 3940 | 3940 | 3940 | 5 |
| 336 | 20231016 | 133200 | 704299890 | 3940 | 3950 | 3950 | 3940 | 6 |
| 337 | 20231016 | 133100 | 704276230 | 3950 | 3940 | 3950 | 3940 | 20 |
| 338 | 20231016 | 133000 | 704197390 | 3950 | 3950 | 3950 | 3940 | 119 |
| 339 | 20231016 | 132900 | 703728470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 340 | 20231016 | 132800 | 703728470 | 3950 | 3950 | 3950 | 3940 | 749 |
| 341 | 20231016 | 132700 | 700770880 | 3940 | 3950 | 3950 | 3940 | 174 |
| 342 | 20231016 | 132600 | 700085310 | 3940 | 3950 | 3950 | 3940 | 1001 |
| 343 | 20231016 | 132500 | 696141360 | 3945 | 3950 | 3950 | 3945 | 6018 |
| 344 | 20231016 | 132400 | 672399945 | 3950 | 3950 | 3950 | 3950 | 4 |
| 345 | 20231016 | 132300 | 672384145 | 3945 | 3945 | 3945 | 3945 | 4 |
| 346 | 20231016 | 132200 | 672368365 | 3950 | 3950 | 3950 | 3945 | 15 |
| 347 | 20231016 | 132100 | 672309120 | 3945 | 3950 | 3950 | 3945 | 16 |
| 348 | 20231016 | 132000 | 672245995 | 3945 | 3950 | 3950 | 3945 | 16 |
| 349 | 20231016 | 131900 | 672182870 | 3950 | 3950 | 3950 | 3950 | 0 |
| 350 | 20231016 | 131800 | 672182870 | 3950 | 3955 | 3955 | 3950 | 888 |
| 351 | 20231016 | 131700 | 668675265 | 3955 | 3955 | 3955 | 3950 | 996 |
| 352 | 20231016 | 131600 | 664736260 | 3950 | 3950 | 3950 | 3950 | 15 |
| 353 | 20231016 | 131500 | 664677010 | 3950 | 3950 | 3955 | 3950 | 96 |
| 354 | 20231016 | 131400 | 664297800 | 3950 | 3955 | 3955 | 3950 | 18 |
| 355 | 20231016 | 131300 | 664226685 | 3950 | 3950 | 3955 | 3950 | 12 |
| 356 | 20231016 | 131200 | 664179280 | 3950 | 3950 | 3950 | 3950 | 0 |
| 357 | 20231016 | 131100 | 664179280 | 3950 | 3945 | 3950 | 3945 | 44 |
| 358 | 20231016 | 131000 | 664005485 | 3945 | 3950 | 3955 | 3945 | 204 |
| 359 | 20231016 | 130900 | 663199695 | 3950 | 3950 | 3950 | 3950 | 1293 |
| 360 | 20231016 | 130800 | 658092345 | 3950 | 3955 | 3955 | 3950 | 1006 |
| 361 | 20231016 | 130700 | 654118635 | 3950 | 3950 | 3950 | 3950 | 13 |
| 362 | 20231016 | 130600 | 654067285 | 3950 | 3955 | 3955 | 3950 | 4 |
| 363 | 20231016 | 130500 | 654051480 | 3950 | 3950 | 3950 | 3950 | 26 |
| 364 | 20231016 | 130400 | 653948780 | 3955 | 3950 | 3955 | 3950 | 9 |
| 365 | 20231016 | 130300 | 653913225 | 3950 | 3955 | 3955 | 3950 | 5 |
| 366 | 20231016 | 130200 | 653893470 | 3955 | 3955 | 3955 | 3955 | 1 |
| 367 | 20231016 | 130100 | 653889515 | 3950 | 3955 | 3955 | 3950 | 5 |
| 368 | 20231016 | 130000 | 653869760 | 3950 | 3950 | 3950 | 3950 | 1 |
| 369 | 20231016 | 125900 | 653865810 | 3950 | 3950 | 3950 | 3950 | 15 |
| 370 | 20231016 | 125800 | 653806560 | 3950 | 3950 | 3955 | 3950 | 184 |
| 371 | 20231016 | 125700 | 653079750 | 3955 | 3955 | 3955 | 3955 | 0 |
| 372 | 20231016 | 125600 | 653079750 | 3955 | 3955 | 3955 | 3950 | 133 |
| 373 | 20231016 | 125500 | 652553755 | 3955 | 3955 | 3955 | 3955 | 2 |
| 374 | 20231016 | 125400 | 652545845 | 3950 | 3955 | 3955 | 3950 | 501 |
| 375 | 20231016 | 125300 | 650564395 | 3950 | 3955 | 3955 | 3950 | 5 |
| 376 | 20231016 | 125200 | 650544640 | 3950 | 3955 | 3955 | 3950 | 15 |
| 377 | 20231016 | 125100 | 650485385 | 3950 | 3960 | 3960 | 3950 | 7 |
| 378 | 20231016 | 125000 | 650457715 | 3950 | 3950 | 3950 | 3950 | 0 |
| 379 | 20231016 | 124900 | 650457715 | 3950 | 3960 | 3960 | 3950 | 5 |
| 380 | 20231016 | 124800 | 650437955 | 3950 | 3955 | 3955 | 3950 | 541 |
| 381 | 20231016 | 124700 | 648298305 | 3950 | 3950 | 3950 | 3950 | 265 |
| 382 | 20231016 | 124600 | 647251555 | 3945 | 3950 | 3950 | 3945 | 4 |
| 383 | 20231016 | 124500 | 647235770 | 3950 | 3945 | 3950 | 3945 | 115 |
| 384 | 20231016 | 124400 | 646781595 | 3945 | 3950 | 3950 | 3945 | 6 |
| 385 | 20231016 | 124300 | 646757915 | 3945 | 3945 | 3945 | 3945 | 0 |
| 386 | 20231016 | 124200 | 646757915 | 3945 | 3950 | 3950 | 3945 | 2 |
| 387 | 20231016 | 124100 | 646750020 | 3945 | 3950 | 3950 | 3945 | 6 |
| 388 | 20231016 | 124000 | 646726340 | 3945 | 3945 | 3945 | 3945 | 0 |
| 389 | 20231016 | 123900 | 646726340 | 3945 | 3950 | 3950 | 3945 | 4 |
| 390 | 20231016 | 123800 | 646710555 | 3945 | 3945 | 3945 | 3945 | 14 |
| 391 | 20231016 | 123700 | 646655325 | 3950 | 3945 | 3950 | 3945 | 2 |
| 392 | 20231016 | 123600 | 646647430 | 3945 | 3950 | 3950 | 3945 | 5 |
| 393 | 20231016 | 123500 | 646627700 | 3950 | 3950 | 3950 | 3950 | 0 |
| 394 | 20231016 | 123400 | 646627700 | 3950 | 3950 | 3950 | 3945 | 507 |
| 395 | 20231016 | 123300 | 644625070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 396 | 20231016 | 123200 | 644625070 | 3950 | 3950 | 3955 | 3950 | 49 |
| 397 | 20231016 | 123100 | 644431515 | 3950 | 3955 | 3955 | 3950 | 1231 |
| 398 | 20231016 | 123000 | 639564490 | 3955 | 3955 | 3955 | 3955 | 1 |
| 399 | 20231016 | 122900 | 639560535 | 3950 | 3955 | 3955 | 3950 | 5 |
| 400 | 20231016 | 122800 | 639540780 | 3955 | 3955 | 3955 | 3955 | 1 |
| 401 | 20231016 | 122700 | 639536825 | 3950 | 3940 | 3950 | 3940 | 2099 |
| 402 | 20231016 | 122600 | 631255520 | 3940 | 3940 | 3940 | 3940 | 1 |
| 403 | 20231016 | 122500 | 631251580 | 3935 | 3935 | 3935 | 3935 | 1 |
| 404 | 20231016 | 122400 | 631247645 | 3940 | 3935 | 3940 | 3935 | 5 |
| 405 | 20231016 | 122300 | 631227965 | 3930 | 3950 | 3950 | 3930 | 4331 |
| 406 | 20231016 | 122200 | 614158250 | 3950 | 3955 | 3960 | 3950 | 2173 |
| 407 | 20231016 | 122100 | 605566170 | 3965 | 3965 | 3965 | 3965 | 0 |
| 408 | 20231016 | 122000 | 605566170 | 3965 | 3955 | 3965 | 3955 | 7 |
| 409 | 20231016 | 121900 | 605538465 | 3955 | 3955 | 3955 | 3955 | 14 |
| 410 | 20231016 | 121800 | 605483095 | 3965 | 3965 | 3965 | 3965 | 0 |
| 411 | 20231016 | 121700 | 605483095 | 3965 | 3960 | 3965 | 3960 | 5 |
| 412 | 20231016 | 121600 | 605463290 | 3965 | 3965 | 3965 | 3965 | 0 |
| 413 | 20231016 | 121500 | 605463290 | 3965 | 3965 | 3970 | 3965 | 331 |
| 414 | 20231016 | 121400 | 604150870 | 3965 | 3965 | 3965 | 3960 | 748 |
| 415 | 20231016 | 121300 | 601185060 | 3960 | 3960 | 3960 | 3960 | 245 |
| 416 | 20231016 | 121200 | 600214860 | 3960 | 3955 | 3960 | 3955 | 14 |
| 417 | 20231016 | 121100 | 600159485 | 3955 | 3960 | 3960 | 3955 | 9 |
| 418 | 20231016 | 121000 | 600123880 | 3960 | 3960 | 3970 | 3955 | 244 |
| 419 | 20231016 | 120900 | 599157650 | 3960 | 3960 | 3960 | 3960 | 0 |
| 420 | 20231016 | 120800 | 599157650 | 3960 | 3960 | 3960 | 3960 | 650 |
| 421 | 20231016 | 120700 | 596583650 | 3960 | 3970 | 3975 | 3960 | 4064 |
| 422 | 20231016 | 120600 | 580457775 | 3975 | 3975 | 3975 | 3975 | 1 |
| 423 | 20231016 | 120500 | 580453800 | 3975 | 3970 | 3975 | 3970 | 5 |
| 424 | 20231016 | 120400 | 580433945 | 3980 | 3980 | 3980 | 3980 | 0 |
| 425 | 20231016 | 120300 | 580433945 | 3980 | 3975 | 3980 | 3975 | 8 |
| 426 | 20231016 | 120200 | 580402135 | 3975 | 3980 | 3980 | 3975 | 3 |
| 427 | 20231016 | 120100 | 580390200 | 3980 | 3975 | 3980 | 3970 | 3 |
| 428 | 20231016 | 120000 | 580378275 | 3975 | 3970 | 3975 | 3970 | 7 |
| 429 | 20231016 | 115900 | 580350480 | 3970 | 3970 | 3970 | 3970 | 52 |
| 430 | 20231016 | 115800 | 580144040 | 3980 | 3970 | 3980 | 3970 | 5 |
| 431 | 20231016 | 115700 | 580124175 | 3970 | 3970 | 3970 | 3970 | 5 |
| 432 | 20231016 | 115600 | 580104325 | 3970 | 3970 | 3970 | 3970 | 57 |
| 433 | 20231016 | 115500 | 579878035 | 3980 | 3970 | 3980 | 3970 | 68 |
| 434 | 20231016 | 115400 | 579608055 | 3975 | 3975 | 3975 | 3975 | 1102 |
| 435 | 20231016 | 115300 | 575227605 | 3975 | 3970 | 3975 | 3970 | 597 |
| 436 | 20231016 | 115200 | 572857425 | 3970 | 3970 | 3980 | 3970 | 519 |
| 437 | 20231016 | 115100 | 570796800 | 3970 | 3970 | 3970 | 3970 | 64 |
| 438 | 20231016 | 115000 | 570542720 | 3975 | 3970 | 3975 | 3970 | 68 |
| 439 | 20231016 | 114900 | 570272755 | 3985 | 3970 | 3985 | 3970 | 1667 |
| 440 | 20231016 | 114800 | 563633560 | 3975 | 3970 | 3975 | 3970 | 85 |
| 441 | 20231016 | 114700 | 563296105 | 3970 | 3980 | 3980 | 3970 | 2154 |
| 442 | 20231016 | 114600 | 554728350 | 3980 | 3980 | 3985 | 3980 | 7 |
| 443 | 20231016 | 114500 | 554700480 | 3980 | 3980 | 3980 | 3980 | 2 |
| 444 | 20231016 | 114400 | 554692520 | 3980 | 3980 | 3980 | 3980 | 21 |
| 445 | 20231016 | 114300 | 554608940 | 3985 | 3985 | 3985 | 3980 | 29 |
| 446 | 20231016 | 114200 | 554493500 | 3980 | 3980 | 3985 | 3980 | 569 |
| 447 | 20231016 | 114100 | 552227880 | 3985 | 3980 | 3985 | 3980 | 5 |
| 448 | 20231016 | 114000 | 552207975 | 3985 | 3980 | 3985 | 3980 | 201 |
| 449 | 20231016 | 113900 | 551407990 | 3980 | 3980 | 3980 | 3980 | 1 |
| 450 | 20231016 | 113800 | 551404010 | 3985 | 3980 | 3985 | 3980 | 6 |
| 451 | 20231016 | 113700 | 551380120 | 3985 | 3985 | 3985 | 3985 | 0 |
| 452 | 20231016 | 113600 | 551380120 | 3985 | 3980 | 3985 | 3980 | 5 |
| 453 | 20231016 | 113500 | 551360215 | 3980 | 3985 | 3985 | 3980 | 20 |
| 454 | 20231016 | 113400 | 551280590 | 3985 | 3985 | 3985 | 3980 | 3 |
| 455 | 20231016 | 113300 | 551268640 | 3980 | 3980 | 3980 | 3980 | 3 |
| 456 | 20231016 | 113200 | 551256700 | 3985 | 3985 | 3985 | 3985 | 12 |
| 457 | 20231016 | 113100 | 551208880 | 3985 | 3980 | 3985 | 3980 | 509 |
| 458 | 20231016 | 113000 | 549183020 | 3980 | 3980 | 3980 | 3980 | 0 |
| 459 | 20231016 | 112900 | 549183020 | 3980 | 3975 | 3980 | 3975 | 5 |
| 460 | 20231016 | 112800 | 549163140 | 3980 | 3980 | 3980 | 3975 | 18 |
| 461 | 20231016 | 112700 | 549091575 | 3980 | 3980 | 3980 | 3980 | 0 |
| 462 | 20231016 | 112600 | 549091575 | 3980 | 3975 | 3980 | 3975 | 4 |
| 463 | 20231016 | 112500 | 549075670 | 3980 | 3980 | 3980 | 3980 | 0 |
| 464 | 20231016 | 112400 | 549075670 | 3980 | 3970 | 3980 | 3970 | 6 |
| 465 | 20231016 | 112300 | 549051840 | 3970 | 3970 | 3970 | 3970 | 0 |
| 466 | 20231016 | 112200 | 549051840 | 3970 | 3970 | 3970 | 3970 | 1 |
| 467 | 20231016 | 112100 | 549047870 | 3980 | 3970 | 3980 | 3970 | 38 |
| 468 | 20231016 | 112000 | 548896980 | 3975 | 3975 | 3975 | 3975 | 0 |
| 469 | 20231016 | 111900 | 548896980 | 3975 | 3965 | 3975 | 3965 | 5 |
| 470 | 20231016 | 111800 | 548877145 | 3965 | 3970 | 3970 | 3965 | 2158 |
| 471 | 20231016 | 111700 | 540310675 | 3970 | 3980 | 3980 | 3970 | 2 |
| 472 | 20231016 | 111600 | 540302725 | 3970 | 3970 | 3970 | 3970 | 4 |
| 473 | 20231016 | 111500 | 540286845 | 3980 | 3980 | 3980 | 3980 | 2 |
| 474 | 20231016 | 111400 | 540278885 | 3980 | 3970 | 3980 | 3970 | 19 |
| 475 | 20231016 | 111300 | 540203435 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 476 | 20231016 | 111200 | 536228435 | 3970 | 3965 | 3975 | 3965 | 205 |
| 477 | 20231016 | 111100 | 535414600 | 3965 | 3970 | 3970 | 3965 | 101 |
| 478 | 20231016 | 111000 | 535013635 | 3970 | 3970 | 3970 | 3970 | 401 |
| 479 | 20231016 | 110900 | 533421665 | 3970 | 3965 | 3970 | 3965 | 4 |
| 480 | 20231016 | 110800 | 533405800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 481 | 20231016 | 110700 | 533405800 | 3970 | 3965 | 3970 | 3965 | 845 |
| 482 | 20231016 | 110600 | 530055360 | 3970 | 3970 | 3970 | 3970 | 870 |
| 483 | 20231016 | 110500 | 526601460 | 3975 | 3975 | 3975 | 3970 | 1605 |
| 484 | 20231016 | 110400 | 520223390 | 3985 | 3985 | 3985 | 3975 | 10 |
| 485 | 20231016 | 110300 | 520183580 | 3985 | 3985 | 3985 | 3985 | 0 |
| 486 | 20231016 | 110200 | 520183580 | 3985 | 3975 | 3985 | 3975 | 4 |
| 487 | 20231016 | 110100 | 520167670 | 3980 | 3980 | 3980 | 3980 | 0 |
| 488 | 20231016 | 110000 | 520167670 | 3980 | 3985 | 3990 | 3980 | 2212 |
| 489 | 20231016 | 105900 | 511359080 | 3990 | 3990 | 3990 | 3990 | 621 |
| 490 | 20231016 | 105800 | 508881290 | 3990 | 3990 | 3990 | 3990 | 50 |
| 491 | 20231016 | 105700 | 508681790 | 3990 | 3980 | 3990 | 3980 | 1219 |
| 492 | 20231016 | 105600 | 503821260 | 3985 | 3980 | 3985 | 3980 | 158 |
| 493 | 20231016 | 105500 | 503192415 | 3980 | 3985 | 3985 | 3980 | 2204 |
| 494 | 20231016 | 105400 | 494410445 | 3990 | 3990 | 3990 | 3990 | 1976 |
| 495 | 20231016 | 105300 | 486526205 | 3995 | 3995 | 3995 | 3995 | 42 |
| 496 | 20231016 | 105200 | 486358415 | 3995 | 3995 | 3995 | 3995 | 1000 |
| 497 | 20231016 | 105100 | 482363415 | 3995 | 4000 | 4000 | 3995 | 1117 |
| 498 | 20231016 | 105000 | 477900995 | 4000 | 4000 | 4000 | 4000 | 0 |
| 499 | 20231016 | 104900 | 477900995 | 4000 | 4000 | 4000 | 4000 | 0 |
| 500 | 20231016 | 104800 | 477900995 | 4000 | 4000 | 4000 | 4000 | 1 |
| 501 | 20231016 | 104700 | 477896995 | 3995 | 3995 | 3995 | 3995 | 0 |
| 502 | 20231016 | 104600 | 477896995 | 3995 | 3995 | 3995 | 3995 | 359 |
| 503 | 20231016 | 104500 | 476462790 | 4000 | 4000 | 4000 | 4000 | 0 |
| 504 | 20231016 | 104400 | 476462790 | 4000 | 4000 | 4000 | 4000 | 0 |
| 505 | 20231016 | 104300 | 476462790 | 4000 | 4000 | 4000 | 4000 | 0 |
| 506 | 20231016 | 104200 | 476462790 | 4000 | 4000 | 4000 | 4000 | 1 |
| 507 | 20231016 | 104100 | 476458790 | 3995 | 3995 | 3995 | 3995 | 30 |
| 508 | 20231016 | 104000 | 476338940 | 4000 | 4000 | 4000 | 4000 | 200 |
| 509 | 20231016 | 103900 | 475538940 | 3995 | 3995 | 3995 | 3995 | 16 |
| 510 | 20231016 | 103800 | 475475020 | 3995 | 3995 | 3995 | 3995 | 808 |
| 511 | 20231016 | 103700 | 472247060 | 4005 | 4000 | 4005 | 3995 | 1939 |
| 512 | 20231016 | 103600 | 464491445 | 4005 | 4005 | 4005 | 4005 | 0 |
| 513 | 20231016 | 103500 | 464491445 | 4005 | 4005 | 4005 | 4005 | 7 |
| 514 | 20231016 | 103400 | 464463410 | 4005 | 4005 | 4005 | 4005 | 1 |
| 515 | 20231016 | 103300 | 464459405 | 4005 | 4005 | 4005 | 4005 | 336 |
| 516 | 20231016 | 103200 | 463113725 | 4000 | 4000 | 4000 | 4000 | 114 |
| 517 | 20231016 | 103100 | 462657725 | 4005 | 4005 | 4005 | 4005 | 0 |
| 518 | 20231016 | 103000 | 462657725 | 4005 | 4005 | 4005 | 4005 | 80 |
| 519 | 20231016 | 102900 | 462337325 | 4005 | 4005 | 4005 | 4005 | 356 |
| 520 | 20231016 | 102800 | 460911545 | 4005 | 4005 | 4005 | 4005 | 10 |
| 521 | 20231016 | 102700 | 460871495 | 4010 | 4005 | 4010 | 4005 | 11 |
| 522 | 20231016 | 102600 | 460827435 | 4010 | 4005 | 4010 | 4000 | 1257 |
| 523 | 20231016 | 102500 | 455791245 | 4010 | 4010 | 4010 | 4010 | 0 |
| 524 | 20231016 | 102400 | 455791245 | 4010 | 4005 | 4010 | 4005 | 12 |
| 525 | 20231016 | 102300 | 455743175 | 4010 | 4015 | 4015 | 4010 | 369 |
| 526 | 20231016 | 102200 | 454263460 | 4015 | 4015 | 4015 | 4015 | 348 |
| 527 | 20231016 | 102100 | 452866240 | 4015 | 4020 | 4020 | 4015 | 3168 |
| 528 | 20231016 | 102000 | 440141960 | 4020 | 4025 | 4025 | 4020 | 250 |
| 529 | 20231016 | 101900 | 439135960 | 4020 | 4020 | 4020 | 4020 | 22 |
| 530 | 20231016 | 101800 | 439047520 | 4020 | 4020 | 4020 | 4020 | 5 |
| 531 | 20231016 | 101700 | 439027420 | 4020 | 4020 | 4020 | 4020 | 944 |
| 532 | 20231016 | 101600 | 435232540 | 4020 | 4020 | 4020 | 4020 | 50 |
| 533 | 20231016 | 101500 | 435031540 | 4015 | 4015 | 4015 | 4015 | 300 |
| 534 | 20231016 | 101400 | 433827040 | 4015 | 4015 | 4015 | 4015 | 5 |
| 535 | 20231016 | 101300 | 433806965 | 4015 | 4015 | 4015 | 4015 | 50 |
| 536 | 20231016 | 101200 | 433606215 | 4015 | 4015 | 4015 | 4015 | 111 |
| 537 | 20231016 | 101100 | 433160550 | 4015 | 4020 | 4020 | 4015 | 105 |
| 538 | 20231016 | 101000 | 432738500 | 4020 | 4020 | 4025 | 4020 | 4813 |
| 539 | 20231016 | 100900 | 413390120 | 4030 | 4030 | 4030 | 4030 | 0 |
| 540 | 20231016 | 100800 | 413390120 | 4030 | 4030 | 4030 | 4030 | 19 |
| 541 | 20231016 | 100700 | 413313550 | 4030 | 4020 | 4030 | 4020 | 3192 |
| 542 | 20231016 | 100600 | 400453415 | 4020 | 4025 | 4025 | 4020 | 21014 |
| 543 | 20231016 | 100500 | 315873385 | 4025 | 4020 | 4025 | 4020 | 2511 |
| 544 | 20231016 | 100400 | 305776610 | 4020 | 4015 | 4020 | 4015 | 1201 |
| 545 | 20231016 | 100300 | 300949595 | 4020 | 4005 | 4020 | 4005 | 4420 |
| 546 | 20231016 | 100200 | 283209160 | 4000 | 4000 | 4000 | 4000 | 324 |
| 547 | 20231016 | 100100 | 281913160 | 3995 | 3995 | 3995 | 3995 | 0 |
| 548 | 20231016 | 100000 | 281913160 | 3995 | 3995 | 3995 | 3995 | 583 |
| 549 | 20231016 | 095900 | 279584075 | 3995 | 3995 | 3995 | 3995 | 0 |
| 550 | 20231016 | 095800 | 279584075 | 3995 | 3995 | 3995 | 3995 | 8 |
| 551 | 20231016 | 095700 | 279552115 | 3995 | 3995 | 3995 | 3995 | 1 |
| 552 | 20231016 | 095600 | 279548120 | 3990 | 3990 | 3990 | 3990 | 1025 |
| 553 | 20231016 | 095500 | 275458370 | 3990 | 3995 | 3995 | 3985 | 1188 |
| 554 | 20231016 | 095400 | 270718290 | 3990 | 3990 | 3995 | 3990 | 21 |
| 555 | 20231016 | 095300 | 270634495 | 3995 | 3995 | 3995 | 3995 | 5 |
| 556 | 20231016 | 095200 | 270614520 | 3995 | 3995 | 3995 | 3995 | 3 |
| 557 | 20231016 | 095100 | 270602535 | 3985 | 3985 | 3985 | 3985 | 1 |
| 558 | 20231016 | 095000 | 270598550 | 3985 | 3985 | 3985 | 3985 | 0 |
| 559 | 20231016 | 094900 | 270598550 | 3985 | 3985 | 3985 | 3985 | 411 |
| 560 | 20231016 | 094800 | 268960715 | 3995 | 3995 | 3995 | 3995 | 341 |
| 561 | 20231016 | 094700 | 267598420 | 3990 | 4000 | 4000 | 3990 | 941 |
| 562 | 20231016 | 094600 | 263839880 | 4010 | 4010 | 4010 | 4010 | 0 |
| 563 | 20231016 | 094500 | 263839880 | 4010 | 4015 | 4015 | 4010 | 708 |
| 564 | 20231016 | 094400 | 261000345 | 4015 | 4000 | 4015 | 4000 | 15264 |
| 565 | 20231016 | 094300 | 199913770 | 3995 | 3995 | 3995 | 3995 | 21 |
| 566 | 20231016 | 094200 | 199829875 | 3995 | 3990 | 3995 | 3980 | 1242 |
| 567 | 20231016 | 094100 | 194880160 | 3990 | 3990 | 3990 | 3990 | 0 |
| 568 | 20231016 | 094000 | 194880160 | 3990 | 4000 | 4000 | 3990 | 870 |
| 569 | 20231016 | 093900 | 191407170 | 3990 | 3990 | 3990 | 3990 | 901 |
| 570 | 20231016 | 093800 | 187812180 | 3990 | 3990 | 3990 | 3990 | 365 |
| 571 | 20231016 | 093700 | 186355830 | 3995 | 3970 | 4000 | 3970 | 5204 |
| 572 | 20231016 | 093600 | 165625780 | 3960 | 3955 | 3960 | 3955 | 1003 |
| 573 | 20231016 | 093500 | 161653905 | 3955 | 3955 | 3955 | 3945 | 267 |
| 574 | 20231016 | 093400 | 160597930 | 3965 | 3935 | 3965 | 3935 | 10675 |
| 575 | 20231016 | 093300 | 118330675 | 3930 | 3945 | 3945 | 3915 | 8568 |
| 576 | 20231016 | 093200 | 84632730 | 3955 | 3955 | 3955 | 3955 | 11 |
| 577 | 20231016 | 093100 | 84589225 | 3945 | 3940 | 3945 | 3940 | 1504 |
| 578 | 20231016 | 093000 | 78663455 | 3940 | 3930 | 3940 | 3930 | 1071 |
| 579 | 20231016 | 092900 | 74454415 | 3930 | 3930 | 3940 | 3930 | 229 |
| 580 | 20231016 | 092800 | 73554435 | 3920 | 3930 | 3930 | 3920 | 3000 |
| 581 | 20231016 | 092700 | 61776825 | 3935 | 3955 | 3955 | 3935 | 5503 |
| 582 | 20231016 | 092600 | 40086820 | 3955 | 3955 | 3955 | 3955 | 10 |
| 583 | 20231016 | 092500 | 40047270 | 3955 | 3950 | 3955 | 3950 | 3045 |
| 584 | 20231016 | 092400 | 28017020 | 3955 | 3960 | 3960 | 3955 | 892 |
| 585 | 20231016 | 092300 | 24488560 | 3960 | 3960 | 3965 | 3960 | 1010 |
| 586 | 20231016 | 092200 | 20484980 | 3965 | 3965 | 3965 | 3965 | 0 |
| 587 | 20231016 | 092100 | 20484980 | 3965 | 3965 | 3965 | 3965 | 500 |
| 588 | 20231016 | 092000 | 18502480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 589 | 20231016 | 091900 | 18502480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 590 | 20231016 | 091800 | 18502480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 591 | 20231016 | 091700 | 18502480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 592 | 20231016 | 091600 | 18502480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 593 | 20231016 | 091500 | 18502480 | 3980 | 3950 | 3980 | 3950 | 711 |
| 594 | 20231016 | 091400 | 15690595 | 3940 | 3950 | 3950 | 3940 | 840 |
| 595 | 20231016 | 091300 | 12380060 | 3955 | 3955 | 3955 | 3955 | 1 |
| 596 | 20231016 | 091200 | 12376105 | 3950 | 3950 | 3950 | 3950 | 61 |
| 597 | 20231016 | 091100 | 12135155 | 3950 | 3945 | 3950 | 3945 | 5 |
| 598 | 20231016 | 091000 | 12115420 | 3950 | 3945 | 3950 | 3945 | 46 |
| 599 | 20231016 | 090900 | 11933935 | 3945 | 3950 | 3950 | 3945 | 41 |
| 600 | 20231016 | 090800 | 11771990 | 3950 | 3950 | 3950 | 3950 | 6 |
| 601 | 20231016 | 090700 | 11748290 | 3960 | 3960 | 3960 | 3960 | 0 |
| 602 | 20231016 | 090600 | 11748290 | 3960 | 3960 | 3960 | 3960 | 5 |
| 603 | 20231016 | 090500 | 11728490 | 3985 | 3985 | 3985 | 3985 | 7 |
| 604 | 20231016 | 090400 | 11700595 | 4000 | 3945 | 4000 | 3945 | 300 |
| 605 | 20231016 | 090300 | 10511615 | 3945 | 3945 | 3945 | 3945 | 16 |
| 606 | 20231016 | 090200 | 10448495 | 3955 | 3950 | 3955 | 3950 | 2506 |
| 607 | 20231016 | 090100 | 549790 | 3955 | 3955 | 3955 | 3955 | 0 |
| 608 | 20231016 | 090000 | 549790 | 3955 | 3960 | 3960 | 3955 | 139 |