30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 3 | 20231019 | 190800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 4 | 20231019 | 190700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 5 | 20231019 | 190600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 6 | 20231019 | 190500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 7 | 20231019 | 190400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 8 | 20231019 | 190300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 9 | 20231019 | 190200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 10 | 20231019 | 190100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 11 | 20231019 | 190000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 12 | 20231019 | 185900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 13 | 20231019 | 185800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 14 | 20231019 | 185700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 15 | 20231019 | 185600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 16 | 20231019 | 185500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 17 | 20231019 | 185400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 18 | 20231019 | 185300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 19 | 20231019 | 185200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 20 | 20231019 | 185100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 21 | 20231019 | 185000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 22 | 20231019 | 184900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 23 | 20231019 | 184800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 24 | 20231019 | 184700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 25 | 20231019 | 184600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 26 | 20231019 | 184500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 27 | 20231019 | 184400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 28 | 20231019 | 184300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 29 | 20231019 | 184200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 30 | 20231019 | 184100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 31 | 20231019 | 184000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 32 | 20231019 | 183900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 33 | 20231019 | 183800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 34 | 20231019 | 183700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 35 | 20231019 | 183600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 36 | 20231019 | 183500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 37 | 20231019 | 183400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 38 | 20231019 | 183300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 39 | 20231019 | 183200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 40 | 20231019 | 183100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 41 | 20231019 | 183000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 42 | 20231019 | 182900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 43 | 20231019 | 182800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 44 | 20231019 | 182700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 45 | 20231019 | 182600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 46 | 20231019 | 182500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 47 | 20231019 | 182400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 48 | 20231019 | 182300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 49 | 20231019 | 182200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 50 | 20231019 | 182100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 51 | 20231019 | 182000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 52 | 20231019 | 181900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 53 | 20231019 | 181800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 54 | 20231019 | 181700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 55 | 20231019 | 181600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 56 | 20231019 | 181500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 57 | 20231019 | 181400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 58 | 20231019 | 181300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 59 | 20231019 | 181200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 60 | 20231019 | 181100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 61 | 20231019 | 181000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 62 | 20231019 | 180900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 63 | 20231019 | 180800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 64 | 20231019 | 180700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 65 | 20231019 | 180600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 66 | 20231019 | 180500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 67 | 20231019 | 180400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 68 | 20231019 | 180300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 69 | 20231019 | 180200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 70 | 20231019 | 180100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 71 | 20231019 | 180000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 72 | 20231019 | 175900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 73 | 20231019 | 175800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 74 | 20231019 | 175700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 75 | 20231019 | 175600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 76 | 20231019 | 175500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 77 | 20231019 | 175400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 78 | 20231019 | 175300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 79 | 20231019 | 175200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 80 | 20231019 | 175100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 81 | 20231019 | 175000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 82 | 20231019 | 174900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 83 | 20231019 | 174800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 84 | 20231019 | 174700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 85 | 20231019 | 174600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 86 | 20231019 | 174500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 87 | 20231019 | 174400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 88 | 20231019 | 174300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 89 | 20231019 | 174200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 90 | 20231019 | 174100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 91 | 20231019 | 174000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 92 | 20231019 | 173900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 93 | 20231019 | 173800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 94 | 20231019 | 173700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 95 | 20231019 | 173600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 96 | 20231019 | 173500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 97 | 20231019 | 173400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 98 | 20231019 | 173300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 99 | 20231019 | 173200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 100 | 20231019 | 173100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 101 | 20231019 | 173000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 102 | 20231019 | 172900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 103 | 20231019 | 172800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 104 | 20231019 | 172700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 105 | 20231019 | 172600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 106 | 20231019 | 172500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 107 | 20231019 | 172400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 108 | 20231019 | 172300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 109 | 20231019 | 172200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 110 | 20231019 | 172100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 111 | 20231019 | 172000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 112 | 20231019 | 171900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 113 | 20231019 | 171800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 114 | 20231019 | 171700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 115 | 20231019 | 171600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 116 | 20231019 | 171500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 117 | 20231019 | 171400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 118 | 20231019 | 171300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 119 | 20231019 | 171200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 120 | 20231019 | 171100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 121 | 20231019 | 171000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 122 | 20231019 | 170900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 123 | 20231019 | 170800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 124 | 20231019 | 170700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 125 | 20231019 | 170600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 126 | 20231019 | 170500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 127 | 20231019 | 170400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 128 | 20231019 | 170300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 129 | 20231019 | 170200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 130 | 20231019 | 170100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 131 | 20231019 | 170000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 132 | 20231019 | 165900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 133 | 20231019 | 165800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 134 | 20231019 | 165700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 135 | 20231019 | 165600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 136 | 20231019 | 165500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 137 | 20231019 | 165400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 138 | 20231019 | 165300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 139 | 20231019 | 165200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 140 | 20231019 | 165100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 141 | 20231019 | 165000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 142 | 20231019 | 164900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 143 | 20231019 | 164800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 144 | 20231019 | 164700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 145 | 20231019 | 164600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 146 | 20231019 | 164500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 147 | 20231019 | 164400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 148 | 20231019 | 164300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 149 | 20231019 | 164200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 150 | 20231019 | 164100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 151 | 20231019 | 164000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 152 | 20231019 | 163900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 153 | 20231019 | 163800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 154 | 20231019 | 163700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 155 | 20231019 | 163600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 156 | 20231019 | 163500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 157 | 20231019 | 163400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 158 | 20231019 | 163300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 159 | 20231019 | 163200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 160 | 20231019 | 163100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 161 | 20231019 | 163000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 162 | 20231019 | 162900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 163 | 20231019 | 162800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 164 | 20231019 | 162700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 165 | 20231019 | 162600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 166 | 20231019 | 162500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 167 | 20231019 | 162400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 168 | 20231019 | 162300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 169 | 20231019 | 162200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 170 | 20231019 | 162100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 171 | 20231019 | 162000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 172 | 20231019 | 161900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 173 | 20231019 | 161800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 174 | 20231019 | 161700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 175 | 20231019 | 161600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 176 | 20231019 | 161500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 177 | 20231019 | 161400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 178 | 20231019 | 161300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 179 | 20231019 | 161200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 180 | 20231019 | 161100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 181 | 20231019 | 161000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 182 | 20231019 | 160900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 183 | 20231019 | 160800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 184 | 20231019 | 160700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 185 | 20231019 | 160600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 186 | 20231019 | 160500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 187 | 20231019 | 160400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 188 | 20231019 | 160300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 189 | 20231019 | 160200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 190 | 20231019 | 160100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 191 | 20231019 | 160000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 192 | 20231019 | 155900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 193 | 20231019 | 155800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 194 | 20231019 | 155700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 195 | 20231019 | 155600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 196 | 20231019 | 155500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 197 | 20231019 | 155400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 198 | 20231019 | 155300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 199 | 20231019 | 155200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 200 | 20231019 | 155100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 201 | 20231019 | 155000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 202 | 20231019 | 154900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 203 | 20231019 | 154800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 204 | 20231019 | 154700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 205 | 20231019 | 154600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 206 | 20231019 | 154500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 207 | 20231019 | 154400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 208 | 20231019 | 154300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 209 | 20231019 | 154200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 210 | 20231019 | 154100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 211 | 20231019 | 154000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 212 | 20231019 | 153900 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 213 | 20231019 | 153800 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 214 | 20231019 | 153700 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 215 | 20231019 | 153600 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 216 | 20231019 | 153500 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 217 | 20231019 | 153400 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 218 | 20231019 | 153300 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 219 | 20231019 | 153200 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 220 | 20231019 | 153100 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 0 |
| 221 | 20231019 | 153000 | 1016045800 | 7250 | 7250 | 7250 | 7250 | 2453 |
| 222 | 20231019 | 152900 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 223 | 20231019 | 152800 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 224 | 20231019 | 152700 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 225 | 20231019 | 152600 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 226 | 20231019 | 152500 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 227 | 20231019 | 152400 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 228 | 20231019 | 152300 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 229 | 20231019 | 152200 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 230 | 20231019 | 152100 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 231 | 20231019 | 152000 | 998261550 | 7260 | 7260 | 7260 | 7260 | 0 |
| 232 | 20231019 | 151900 | 998261550 | 7260 | 7260 | 7260 | 7250 | 406 |
| 233 | 20231019 | 151800 | 995316210 | 7260 | 7250 | 7260 | 7250 | 47 |
| 234 | 20231019 | 151700 | 994975340 | 7260 | 7250 | 7260 | 7250 | 162 |
| 235 | 20231019 | 151600 | 993800610 | 7260 | 7260 | 7260 | 7250 | 124 |
| 236 | 20231019 | 151500 | 992901440 | 7250 | 7250 | 7260 | 7250 | 569 |
| 237 | 20231019 | 151400 | 988776170 | 7260 | 7250 | 7260 | 7250 | 636 |
| 238 | 20231019 | 151300 | 984165160 | 7250 | 7260 | 7260 | 7250 | 397 |
| 239 | 20231019 | 151200 | 981284830 | 7260 | 7260 | 7260 | 7260 | 340 |
| 240 | 20231019 | 151100 | 978816430 | 7260 | 7260 | 7260 | 7260 | 301 |
| 241 | 20231019 | 151000 | 976631170 | 7250 | 7250 | 7250 | 7250 | 0 |
| 242 | 20231019 | 150900 | 976631170 | 7250 | 7250 | 7260 | 7250 | 178 |
| 243 | 20231019 | 150800 | 975340140 | 7260 | 7250 | 7260 | 7250 | 8 |
| 244 | 20231019 | 150700 | 975282070 | 7260 | 7260 | 7260 | 7260 | 98 |
| 245 | 20231019 | 150600 | 974570590 | 7270 | 7270 | 7270 | 7270 | 13 |
| 246 | 20231019 | 150500 | 974476080 | 7270 | 7270 | 7270 | 7270 | 110 |
| 247 | 20231019 | 150400 | 973676380 | 7270 | 7270 | 7280 | 7270 | 230 |
| 248 | 20231019 | 150300 | 972004180 | 7270 | 7270 | 7270 | 7270 | 10 |
| 249 | 20231019 | 150200 | 971931480 | 7270 | 7270 | 7270 | 7270 | 2 |
| 250 | 20231019 | 150100 | 971916940 | 7270 | 7270 | 7270 | 7270 | 500 |
| 251 | 20231019 | 150000 | 968281940 | 7270 | 7270 | 7270 | 7270 | 20 |
| 252 | 20231019 | 145900 | 968136540 | 7270 | 7250 | 7270 | 7250 | 1701 |
| 253 | 20231019 | 145800 | 955788950 | 7250 | 7250 | 7250 | 7250 | 420 |
| 254 | 20231019 | 145700 | 952743950 | 7250 | 7250 | 7260 | 7250 | 549 |
| 255 | 20231019 | 145600 | 948763380 | 7250 | 7260 | 7270 | 7250 | 1530 |
| 256 | 20231019 | 145500 | 937665580 | 7270 | 7270 | 7270 | 7270 | 0 |
| 257 | 20231019 | 145400 | 937665580 | 7270 | 7260 | 7270 | 7260 | 552 |
| 258 | 20231019 | 145300 | 933658050 | 7260 | 7260 | 7260 | 7260 | 14 |
| 259 | 20231019 | 145200 | 933556410 | 7250 | 7250 | 7250 | 7250 | 1 |
| 260 | 20231019 | 145100 | 933549160 | 7270 | 7270 | 7270 | 7270 | 0 |
| 261 | 20231019 | 145000 | 933549160 | 7270 | 7260 | 7270 | 7250 | 2158 |
| 262 | 20231019 | 144900 | 917891780 | 7260 | 7260 | 7260 | 7260 | 0 |
| 263 | 20231019 | 144800 | 917891780 | 7260 | 7260 | 7260 | 7260 | 117 |
| 264 | 20231019 | 144700 | 917042360 | 7270 | 7270 | 7270 | 7270 | 37 |
| 265 | 20231019 | 144600 | 916773370 | 7270 | 7270 | 7270 | 7270 | 41 |
| 266 | 20231019 | 144500 | 916475300 | 7270 | 7270 | 7270 | 7270 | 20 |
| 267 | 20231019 | 144400 | 916329900 | 7270 | 7270 | 7270 | 7260 | 27 |
| 268 | 20231019 | 144300 | 916133710 | 7270 | 7270 | 7270 | 7270 | 1 |
| 269 | 20231019 | 144200 | 916126440 | 7260 | 7260 | 7260 | 7260 | 1 |
| 270 | 20231019 | 144100 | 916119180 | 7260 | 7260 | 7260 | 7260 | 160 |
| 271 | 20231019 | 144000 | 914957580 | 7260 | 7250 | 7260 | 7250 | 686 |
| 272 | 20231019 | 143900 | 909983220 | 7250 | 7260 | 7260 | 7250 | 601 |
| 273 | 20231019 | 143800 | 905624960 | 7260 | 7260 | 7260 | 7260 | 5 |
| 274 | 20231019 | 143700 | 905588660 | 7260 | 7260 | 7260 | 7260 | 10 |
| 275 | 20231019 | 143600 | 905516060 | 7260 | 7260 | 7260 | 7260 | 146 |
| 276 | 20231019 | 143500 | 904456100 | 7260 | 7250 | 7260 | 7250 | 426 |
| 277 | 20231019 | 143400 | 901367350 | 7250 | 7260 | 7260 | 7250 | 3 |
| 278 | 20231019 | 143300 | 901345590 | 7260 | 7260 | 7260 | 7260 | 328 |
| 279 | 20231019 | 143200 | 898964310 | 7270 | 7260 | 7270 | 7260 | 151 |
| 280 | 20231019 | 143100 | 897868040 | 7270 | 7270 | 7270 | 7270 | 19 |
| 281 | 20231019 | 143000 | 897729910 | 7270 | 7270 | 7270 | 7270 | 2 |
| 282 | 20231019 | 142900 | 897715370 | 7270 | 7270 | 7270 | 7270 | 42 |
| 283 | 20231019 | 142800 | 897410030 | 7280 | 7280 | 7280 | 7280 | 0 |
| 284 | 20231019 | 142700 | 897410030 | 7280 | 7280 | 7280 | 7280 | 119 |
| 285 | 20231019 | 142600 | 896543710 | 7280 | 7280 | 7280 | 7280 | 1 |
| 286 | 20231019 | 142500 | 896536430 | 7280 | 7280 | 7280 | 7280 | 5 |
| 287 | 20231019 | 142400 | 896500030 | 7280 | 7270 | 7280 | 7270 | 2 |
| 288 | 20231019 | 142300 | 896485480 | 7260 | 7260 | 7260 | 7260 | 0 |
| 289 | 20231019 | 142200 | 896485480 | 7260 | 7260 | 7260 | 7260 | 0 |
| 290 | 20231019 | 142100 | 896485480 | 7260 | 7270 | 7270 | 7260 | 146 |
| 291 | 20231019 | 142000 | 895425360 | 7280 | 7280 | 7280 | 7260 | 236 |
| 292 | 20231019 | 141900 | 893710980 | 7280 | 7270 | 7280 | 7270 | 46 |
| 293 | 20231019 | 141800 | 893376130 | 7260 | 7260 | 7260 | 7260 | 1 |
| 294 | 20231019 | 141700 | 893368870 | 7270 | 7270 | 7270 | 7270 | 11 |
| 295 | 20231019 | 141600 | 893288900 | 7270 | 7270 | 7270 | 7270 | 16 |
| 296 | 20231019 | 141500 | 893172580 | 7260 | 7260 | 7260 | 7260 | 90 |
| 297 | 20231019 | 141400 | 892519180 | 7270 | 7270 | 7270 | 7270 | 0 |
| 298 | 20231019 | 141300 | 892519180 | 7270 | 7270 | 7270 | 7270 | 11 |
| 299 | 20231019 | 141200 | 892439210 | 7270 | 7270 | 7270 | 7270 | 41 |
| 300 | 20231019 | 141100 | 892141140 | 7270 | 7260 | 7270 | 7260 | 223 |
| 301 | 20231019 | 141000 | 890522130 | 7260 | 7280 | 7280 | 7260 | 843 |
| 302 | 20231019 | 140900 | 884400900 | 7270 | 7270 | 7270 | 7270 | 51 |
| 303 | 20231019 | 140800 | 884030130 | 7270 | 7270 | 7270 | 7270 | 533 |
| 304 | 20231019 | 140700 | 880155220 | 7270 | 7280 | 7280 | 7270 | 114 |
| 305 | 20231019 | 140600 | 879325370 | 7280 | 7280 | 7280 | 7280 | 30 |
| 306 | 20231019 | 140500 | 879106970 | 7290 | 7290 | 7290 | 7290 | 0 |
| 307 | 20231019 | 140400 | 879106970 | 7290 | 7290 | 7290 | 7290 | 0 |
| 308 | 20231019 | 140300 | 879106970 | 7290 | 7290 | 7290 | 7290 | 0 |
| 309 | 20231019 | 140200 | 879106970 | 7290 | 7290 | 7290 | 7290 | 1 |
| 310 | 20231019 | 140100 | 879099680 | 7240 | 7290 | 7290 | 7240 | 14112 |
| 311 | 20231019 | 140000 | 776573950 | 7300 | 7300 | 7300 | 7290 | 2270 |
| 312 | 20231019 | 135900 | 760017950 | 7310 | 7310 | 7310 | 7310 | 50 |
| 313 | 20231019 | 135800 | 759652450 | 7310 | 7300 | 7310 | 7300 | 21 |
| 314 | 20231019 | 135700 | 759499140 | 7310 | 7310 | 7310 | 7310 | 0 |
| 315 | 20231019 | 135600 | 759499140 | 7310 | 7310 | 7310 | 7310 | 24 |
| 316 | 20231019 | 135500 | 759323700 | 7310 | 7290 | 7310 | 7290 | 1250 |
| 317 | 20231019 | 135400 | 750210790 | 7290 | 7290 | 7290 | 7290 | 9 |
| 318 | 20231019 | 135300 | 750145180 | 7290 | 7280 | 7290 | 7280 | 21 |
| 319 | 20231019 | 135200 | 749992290 | 7280 | 7280 | 7280 | 7280 | 140 |
| 320 | 20231019 | 135100 | 748973090 | 7300 | 7290 | 7300 | 7290 | 300 |
| 321 | 20231019 | 135000 | 746783300 | 7300 | 7300 | 7300 | 7300 | 0 |
| 322 | 20231019 | 134900 | 746783300 | 7300 | 7290 | 7300 | 7280 | 154 |
| 323 | 20231019 | 134800 | 745662150 | 7300 | 7290 | 7300 | 7290 | 194 |
| 324 | 20231019 | 134700 | 744247860 | 7290 | 7290 | 7290 | 7290 | 120 |
| 325 | 20231019 | 134600 | 743373060 | 7290 | 7290 | 7290 | 7290 | 106 |
| 326 | 20231019 | 134500 | 742600320 | 7300 | 7300 | 7300 | 7300 | 2 |
| 327 | 20231019 | 134400 | 742585720 | 7290 | 7280 | 7290 | 7280 | 804 |
| 328 | 20231019 | 134300 | 736724760 | 7290 | 7290 | 7290 | 7290 | 12 |
| 329 | 20231019 | 134200 | 736637280 | 7290 | 7290 | 7290 | 7280 | 7 |
| 330 | 20231019 | 134100 | 736586300 | 7280 | 7280 | 7280 | 7280 | 20 |
| 331 | 20231019 | 134000 | 736440700 | 7280 | 7290 | 7290 | 7280 | 51 |
| 332 | 20231019 | 133900 | 736069410 | 7280 | 7280 | 7280 | 7280 | 20 |
| 333 | 20231019 | 133800 | 735923810 | 7290 | 7290 | 7290 | 7290 | 9 |
| 334 | 20231019 | 133700 | 735858200 | 7290 | 7270 | 7290 | 7270 | 22 |
| 335 | 20231019 | 133600 | 735698220 | 7270 | 7280 | 7280 | 7270 | 1013 |
| 336 | 20231019 | 133500 | 728323790 | 7290 | 7290 | 7290 | 7280 | 80 |
| 337 | 20231019 | 133400 | 727740790 | 7290 | 7290 | 7290 | 7290 | 20 |
| 338 | 20231019 | 133300 | 727594990 | 7290 | 7280 | 7290 | 7280 | 4 |
| 339 | 20231019 | 133200 | 727565860 | 7280 | 7280 | 7280 | 7280 | 21 |
| 340 | 20231019 | 133100 | 727412980 | 7290 | 7290 | 7290 | 7290 | 513 |
| 341 | 20231019 | 133000 | 723673210 | 7290 | 7290 | 7290 | 7290 | 37 |
| 342 | 20231019 | 132900 | 723403480 | 7300 | 7300 | 7300 | 7300 | 3 |
| 343 | 20231019 | 132800 | 723381580 | 7280 | 7280 | 7280 | 7280 | 301 |
| 344 | 20231019 | 132700 | 721190300 | 7290 | 7300 | 7300 | 7290 | 1989 |
| 345 | 20231019 | 132600 | 706689270 | 7310 | 7310 | 7310 | 7300 | 23 |
| 346 | 20231019 | 132500 | 706521350 | 7300 | 7300 | 7310 | 7300 | 213 |
| 347 | 20231019 | 132400 | 704966340 | 7310 | 7300 | 7310 | 7300 | 208 |
| 348 | 20231019 | 132300 | 703447930 | 7300 | 7300 | 7310 | 7300 | 175 |
| 349 | 20231019 | 132200 | 702170390 | 7300 | 7300 | 7300 | 7300 | 500 |
| 350 | 20231019 | 132100 | 698520390 | 7310 | 7300 | 7310 | 7300 | 22 |
| 351 | 20231019 | 132000 | 698359780 | 7310 | 7310 | 7310 | 7310 | 30 |
| 352 | 20231019 | 131900 | 698140480 | 7310 | 7310 | 7310 | 7310 | 1 |
| 353 | 20231019 | 131800 | 698133170 | 7300 | 7300 | 7300 | 7300 | 20 |
| 354 | 20231019 | 131700 | 697987170 | 7300 | 7300 | 7300 | 7300 | 300 |
| 355 | 20231019 | 131600 | 695797170 | 7300 | 7300 | 7300 | 7300 | 21 |
| 356 | 20231019 | 131500 | 695643870 | 7310 | 7310 | 7310 | 7310 | 0 |
| 357 | 20231019 | 131400 | 695643870 | 7310 | 7300 | 7310 | 7300 | 103 |
| 358 | 20231019 | 131300 | 694891950 | 7310 | 7310 | 7310 | 7310 | 0 |
| 359 | 20231019 | 131200 | 694891950 | 7310 | 7300 | 7310 | 7300 | 30 |
| 360 | 20231019 | 131100 | 694672850 | 7300 | 7310 | 7310 | 7300 | 293 |
| 361 | 20231019 | 131000 | 692533880 | 7300 | 7300 | 7300 | 7300 | 0 |
| 362 | 20231019 | 130900 | 692533880 | 7300 | 7300 | 7300 | 7300 | 758 |
| 363 | 20231019 | 130800 | 687000480 | 7310 | 7310 | 7310 | 7310 | 257 |
| 364 | 20231019 | 130700 | 685121810 | 7310 | 7310 | 7310 | 7310 | 546 |
| 365 | 20231019 | 130600 | 681130550 | 7310 | 7310 | 7310 | 7310 | 5 |
| 366 | 20231019 | 130500 | 681094000 | 7310 | 7320 | 7320 | 7310 | 481 |
| 367 | 20231019 | 130400 | 677573280 | 7320 | 7330 | 7330 | 7320 | 1861 |
| 368 | 20231019 | 130300 | 663937960 | 7330 | 7330 | 7340 | 7330 | 549 |
| 369 | 20231019 | 130200 | 659913780 | 7320 | 7320 | 7320 | 7320 | 20 |
| 370 | 20231019 | 130100 | 659767380 | 7320 | 7320 | 7320 | 7320 | 0 |
| 371 | 20231019 | 130000 | 659767380 | 7320 | 7310 | 7320 | 7310 | 721 |
| 372 | 20231019 | 125900 | 654491870 | 7320 | 7300 | 7320 | 7300 | 974 |
| 373 | 20231019 | 125800 | 647371700 | 7300 | 7300 | 7310 | 7300 | 1120 |
| 374 | 20231019 | 125700 | 639185700 | 7300 | 7290 | 7300 | 7290 | 252 |
| 375 | 20231019 | 125600 | 637348050 | 7300 | 7290 | 7300 | 7290 | 48 |
| 376 | 20231019 | 125500 | 636998120 | 7290 | 7290 | 7290 | 7290 | 16 |
| 377 | 20231019 | 125400 | 636881480 | 7290 | 7290 | 7290 | 7280 | 40 |
| 378 | 20231019 | 125300 | 636589930 | 7300 | 7290 | 7300 | 7290 | 24 |
| 379 | 20231019 | 125200 | 636414930 | 7290 | 7290 | 7290 | 7290 | 6 |
| 380 | 20231019 | 125100 | 636371190 | 7290 | 7290 | 7290 | 7290 | 20 |
| 381 | 20231019 | 125000 | 636225390 | 7300 | 7300 | 7300 | 7300 | 0 |
| 382 | 20231019 | 124900 | 636225390 | 7300 | 7290 | 7300 | 7290 | 1023 |
| 383 | 20231019 | 124800 | 628767300 | 7290 | 7290 | 7290 | 7290 | 21 |
| 384 | 20231019 | 124700 | 628614210 | 7290 | 7280 | 7290 | 7280 | 662 |
| 385 | 20231019 | 124600 | 623788840 | 7280 | 7280 | 7280 | 7280 | 145 |
| 386 | 20231019 | 124500 | 622733240 | 7280 | 7280 | 7280 | 7280 | 88 |
| 387 | 20231019 | 124400 | 622092600 | 7290 | 7280 | 7290 | 7280 | 540 |
| 388 | 20231019 | 124300 | 618156400 | 7280 | 7280 | 7280 | 7280 | 90 |
| 389 | 20231019 | 124200 | 617501200 | 7280 | 7290 | 7290 | 7280 | 45 |
| 390 | 20231019 | 124100 | 617173350 | 7290 | 7290 | 7290 | 7290 | 0 |
| 391 | 20231019 | 124000 | 617173350 | 7290 | 7280 | 7290 | 7280 | 28 |
| 392 | 20231019 | 123900 | 616969490 | 7280 | 7280 | 7280 | 7280 | 36 |
| 393 | 20231019 | 123800 | 616707410 | 7290 | 7280 | 7290 | 7280 | 45 |
| 394 | 20231019 | 123700 | 616379720 | 7280 | 7280 | 7280 | 7280 | 0 |
| 395 | 20231019 | 123600 | 616379720 | 7280 | 7290 | 7290 | 7280 | 55 |
| 396 | 20231019 | 123500 | 615979120 | 7290 | 7290 | 7290 | 7290 | 497 |
| 397 | 20231019 | 123400 | 612355990 | 7300 | 7300 | 7300 | 7300 | 543 |
| 398 | 20231019 | 123300 | 608392090 | 7290 | 7290 | 7290 | 7290 | 36 |
| 399 | 20231019 | 123200 | 608129650 | 7290 | 7280 | 7290 | 7280 | 56 |
| 400 | 20231019 | 123100 | 607721570 | 7280 | 7280 | 7280 | 7280 | 100 |
| 401 | 20231019 | 123000 | 606993570 | 7280 | 7280 | 7280 | 7280 | 20 |
| 402 | 20231019 | 122900 | 606847970 | 7280 | 7280 | 7280 | 7280 | 314 |
| 403 | 20231019 | 122800 | 604562050 | 7280 | 7280 | 7280 | 7280 | 37 |
| 404 | 20231019 | 122700 | 604292690 | 7280 | 7280 | 7280 | 7280 | 231 |
| 405 | 20231019 | 122600 | 602611010 | 7290 | 7280 | 7290 | 7280 | 49 |
| 406 | 20231019 | 122500 | 602254200 | 7280 | 7280 | 7280 | 7280 | 59 |
| 407 | 20231019 | 122400 | 601824680 | 7280 | 7280 | 7280 | 7280 | 86 |
| 408 | 20231019 | 122300 | 601198600 | 7280 | 7280 | 7280 | 7280 | 154 |
| 409 | 20231019 | 122200 | 600077480 | 7280 | 7290 | 7290 | 7280 | 409 |
| 410 | 20231019 | 122100 | 597095930 | 7290 | 7290 | 7290 | 7290 | 100 |
| 411 | 20231019 | 122000 | 596366930 | 7290 | 7290 | 7300 | 7290 | 173 |
| 412 | 20231019 | 121900 | 595105740 | 7300 | 7300 | 7300 | 7300 | 100 |
| 413 | 20231019 | 121800 | 594375740 | 7300 | 7280 | 7300 | 7280 | 72 |
| 414 | 20231019 | 121700 | 593851560 | 7300 | 7290 | 7300 | 7290 | 16 |
| 415 | 20231019 | 121600 | 593734910 | 7300 | 7280 | 7300 | 7280 | 19 |
| 416 | 20231019 | 121500 | 593596440 | 7290 | 7290 | 7290 | 7280 | 1157 |
| 417 | 20231019 | 121400 | 585162220 | 7300 | 7300 | 7310 | 7300 | 3603 |
| 418 | 20231019 | 121300 | 558860260 | 7300 | 7300 | 7310 | 7300 | 98 |
| 419 | 20231019 | 121200 | 558144850 | 7310 | 7310 | 7310 | 7310 | 0 |
| 420 | 20231019 | 121100 | 558144850 | 7310 | 7300 | 7310 | 7300 | 90 |
| 421 | 20231019 | 121000 | 557487840 | 7310 | 7300 | 7310 | 7300 | 34 |
| 422 | 20231019 | 120900 | 557239610 | 7300 | 7300 | 7300 | 7300 | 26 |
| 423 | 20231019 | 120800 | 557049810 | 7300 | 7300 | 7310 | 7300 | 59 |
| 424 | 20231019 | 120700 | 556619040 | 7300 | 7300 | 7300 | 7300 | 5 |
| 425 | 20231019 | 120600 | 556582540 | 7310 | 7310 | 7320 | 7310 | 1866 |
| 426 | 20231019 | 120500 | 542942070 | 7310 | 7310 | 7310 | 7310 | 10 |
| 427 | 20231019 | 120400 | 542868970 | 7320 | 7320 | 7320 | 7310 | 72 |
| 428 | 20231019 | 120300 | 542342140 | 7320 | 7320 | 7320 | 7320 | 31 |
| 429 | 20231019 | 120200 | 542115220 | 7310 | 7310 | 7320 | 7310 | 53 |
| 430 | 20231019 | 120100 | 541727770 | 7300 | 7300 | 7300 | 7300 | 39 |
| 431 | 20231019 | 120000 | 541443070 | 7300 | 7310 | 7320 | 7300 | 1076 |
| 432 | 20231019 | 115900 | 533579930 | 7310 | 7300 | 7310 | 7300 | 1009 |
| 433 | 20231019 | 115800 | 526214200 | 7310 | 7310 | 7310 | 7310 | 2 |
| 434 | 20231019 | 115700 | 526199580 | 7310 | 7300 | 7310 | 7300 | 37 |
| 435 | 20231019 | 115600 | 525929410 | 7310 | 7310 | 7310 | 7310 | 489 |
| 436 | 20231019 | 115500 | 522354820 | 7320 | 7310 | 7320 | 7310 | 7 |
| 437 | 20231019 | 115400 | 522303630 | 7310 | 7310 | 7310 | 7310 | 37 |
| 438 | 20231019 | 115300 | 522033160 | 7310 | 7310 | 7320 | 7310 | 229 |
| 439 | 20231019 | 115200 | 520359090 | 7320 | 7320 | 7320 | 7320 | 176 |
| 440 | 20231019 | 115100 | 519070770 | 7310 | 7310 | 7310 | 7310 | 15 |
| 441 | 20231019 | 115000 | 518961120 | 7310 | 7310 | 7310 | 7310 | 936 |
| 442 | 20231019 | 114900 | 512118960 | 7310 | 7310 | 7310 | 7310 | 5 |
| 443 | 20231019 | 114800 | 512082410 | 7310 | 7310 | 7310 | 7310 | 47 |
| 444 | 20231019 | 114700 | 511738840 | 7310 | 7310 | 7310 | 7310 | 26 |
| 445 | 20231019 | 114600 | 511548780 | 7310 | 7310 | 7310 | 7310 | 6 |
| 446 | 20231019 | 114500 | 511504920 | 7310 | 7310 | 7310 | 7310 | 42 |
| 447 | 20231019 | 114400 | 511197900 | 7310 | 7310 | 7310 | 7310 | 55 |
| 448 | 20231019 | 114300 | 510795850 | 7330 | 7310 | 7330 | 7310 | 27 |
| 449 | 20231019 | 114200 | 510598420 | 7310 | 7320 | 7320 | 7310 | 105 |
| 450 | 20231019 | 114100 | 509830820 | 7330 | 7320 | 7330 | 7320 | 45 |
| 451 | 20231019 | 114000 | 509501370 | 7320 | 7320 | 7320 | 7320 | 837 |
| 452 | 20231019 | 113900 | 503374530 | 7320 | 7320 | 7320 | 7320 | 40 |
| 453 | 20231019 | 113800 | 503081730 | 7320 | 7320 | 7320 | 7320 | 15 |
| 454 | 20231019 | 113700 | 502971930 | 7330 | 7330 | 7330 | 7330 | 29 |
| 455 | 20231019 | 113600 | 502759360 | 7340 | 7340 | 7340 | 7340 | 9 |
| 456 | 20231019 | 113500 | 502693300 | 7340 | 7340 | 7340 | 7330 | 3819 |
| 457 | 20231019 | 113400 | 474691810 | 7340 | 7340 | 7340 | 7340 | 21 |
| 458 | 20231019 | 113300 | 474537670 | 7350 | 7340 | 7360 | 7340 | 9 |
| 459 | 20231019 | 113200 | 474471560 | 7340 | 7340 | 7340 | 7340 | 37 |
| 460 | 20231019 | 113100 | 474199980 | 7340 | 7340 | 7340 | 7340 | 6 |
| 461 | 20231019 | 113000 | 474155940 | 7340 | 7340 | 7350 | 7330 | 37 |
| 462 | 20231019 | 112900 | 473884390 | 7340 | 7340 | 7340 | 7340 | 21 |
| 463 | 20231019 | 112800 | 473730250 | 7340 | 7330 | 7340 | 7330 | 25 |
| 464 | 20231019 | 112700 | 473546950 | 7340 | 7330 | 7340 | 7330 | 73 |
| 465 | 20231019 | 112600 | 473011660 | 7340 | 7340 | 7340 | 7340 | 223 |
| 466 | 20231019 | 112500 | 471374840 | 7340 | 7340 | 7340 | 7340 | 813 |
| 467 | 20231019 | 112400 | 465407420 | 7340 | 7340 | 7340 | 7340 | 213 |
| 468 | 20231019 | 112300 | 463844000 | 7340 | 7340 | 7340 | 7340 | 466 |
| 469 | 20231019 | 112200 | 460423560 | 7340 | 7330 | 7340 | 7330 | 1573 |
| 470 | 20231019 | 112100 | 448885790 | 7330 | 7330 | 7330 | 7330 | 35 |
| 471 | 20231019 | 112000 | 448629240 | 7350 | 7340 | 7350 | 7330 | 157 |
| 472 | 20231019 | 111900 | 447478260 | 7340 | 7340 | 7340 | 7340 | 501 |
| 473 | 20231019 | 111800 | 443800920 | 7340 | 7340 | 7340 | 7340 | 187 |
| 474 | 20231019 | 111700 | 442428340 | 7340 | 7350 | 7350 | 7340 | 49 |
| 475 | 20231019 | 111600 | 442068250 | 7350 | 7350 | 7350 | 7350 | 26 |
| 476 | 20231019 | 111500 | 441877150 | 7350 | 7350 | 7350 | 7350 | 31 |
| 477 | 20231019 | 111400 | 441649300 | 7350 | 7360 | 7370 | 7350 | 50 |
| 478 | 20231019 | 111300 | 441281230 | 7360 | 7360 | 7360 | 7360 | 5 |
| 479 | 20231019 | 111200 | 441244430 | 7360 | 7380 | 7380 | 7360 | 137 |
| 480 | 20231019 | 111100 | 440234930 | 7390 | 7390 | 7390 | 7390 | 49 |
| 481 | 20231019 | 111000 | 439872820 | 7390 | 7370 | 7390 | 7370 | 6 |
| 482 | 20231019 | 110900 | 439828580 | 7370 | 7340 | 7370 | 7340 | 613 |
| 483 | 20231019 | 110800 | 435319190 | 7340 | 7340 | 7340 | 7340 | 11 |
| 484 | 20231019 | 110700 | 435238450 | 7340 | 7340 | 7340 | 7340 | 20 |
| 485 | 20231019 | 110600 | 435091650 | 7350 | 7350 | 7350 | 7350 | 0 |
| 486 | 20231019 | 110500 | 435091650 | 7350 | 7340 | 7350 | 7340 | 36 |
| 487 | 20231019 | 110400 | 434827360 | 7340 | 7340 | 7340 | 7340 | 0 |
| 488 | 20231019 | 110300 | 434827360 | 7340 | 7340 | 7340 | 7340 | 70 |
| 489 | 20231019 | 110200 | 434313560 | 7350 | 7340 | 7350 | 7340 | 51 |
| 490 | 20231019 | 110100 | 433938820 | 7340 | 7340 | 7340 | 7340 | 0 |
| 491 | 20231019 | 110000 | 433938820 | 7340 | 7350 | 7350 | 7340 | 269 |
| 492 | 20231019 | 105900 | 431962690 | 7350 | 7350 | 7350 | 7350 | 35 |
| 493 | 20231019 | 105800 | 431705440 | 7360 | 7350 | 7360 | 7350 | 21 |
| 494 | 20231019 | 105700 | 431551080 | 7350 | 7350 | 7350 | 7350 | 20 |
| 495 | 20231019 | 105600 | 431404080 | 7350 | 7350 | 7350 | 7350 | 31 |
| 496 | 20231019 | 105500 | 431176230 | 7350 | 7350 | 7350 | 7350 | 1 |
| 497 | 20231019 | 105400 | 431168880 | 7350 | 7350 | 7350 | 7350 | 103 |
| 498 | 20231019 | 105300 | 430411830 | 7370 | 7370 | 7370 | 7370 | 38 |
| 499 | 20231019 | 105200 | 430131770 | 7370 | 7360 | 7370 | 7360 | 41 |
| 500 | 20231019 | 105100 | 429829900 | 7350 | 7350 | 7350 | 7350 | 51 |
| 501 | 20231019 | 105000 | 429455050 | 7350 | 7350 | 7350 | 7350 | 11 |
| 502 | 20231019 | 104900 | 429374200 | 7350 | 7350 | 7350 | 7350 | 21 |
| 503 | 20231019 | 104800 | 429219850 | 7360 | 7360 | 7360 | 7360 | 10 |
| 504 | 20231019 | 104700 | 429146250 | 7360 | 7360 | 7360 | 7360 | 10 |
| 505 | 20231019 | 104600 | 429072650 | 7360 | 7360 | 7360 | 7360 | 21 |
| 506 | 20231019 | 104500 | 428918090 | 7360 | 7360 | 7360 | 7360 | 10 |
| 507 | 20231019 | 104400 | 428844490 | 7360 | 7360 | 7360 | 7350 | 941 |
| 508 | 20231019 | 104300 | 421924890 | 7370 | 7380 | 7380 | 7370 | 535 |
| 509 | 20231019 | 104200 | 417981100 | 7380 | 7380 | 7380 | 7380 | 41 |
| 510 | 20231019 | 104100 | 417678520 | 7380 | 7390 | 7390 | 7380 | 194 |
| 511 | 20231019 | 104000 | 416245470 | 7390 | 7400 | 7400 | 7390 | 21 |
| 512 | 20231019 | 103900 | 416090270 | 7390 | 7400 | 7400 | 7390 | 147 |
| 513 | 20231019 | 103800 | 415002570 | 7400 | 7410 | 7410 | 7400 | 46 |
| 514 | 20231019 | 103700 | 414662120 | 7420 | 7420 | 7420 | 7420 | 98 |
| 515 | 20231019 | 103600 | 413934960 | 7420 | 7420 | 7420 | 7420 | 22 |
| 516 | 20231019 | 103500 | 413771720 | 7420 | 7420 | 7420 | 7420 | 21 |
| 517 | 20231019 | 103400 | 413615900 | 7430 | 7430 | 7430 | 7430 | 1 |
| 518 | 20231019 | 103300 | 413608470 | 7420 | 7430 | 7430 | 7420 | 249 |
| 519 | 20231019 | 103200 | 411758600 | 7440 | 7450 | 7460 | 7440 | 87 |
| 520 | 20231019 | 103100 | 411110970 | 7470 | 7440 | 7470 | 7440 | 700 |
| 521 | 20231019 | 103000 | 405888210 | 7440 | 7440 | 7440 | 7440 | 10 |
| 522 | 20231019 | 102900 | 405813810 | 7450 | 7450 | 7460 | 7440 | 163 |
| 523 | 20231019 | 102800 | 404599620 | 7450 | 7450 | 7450 | 7450 | 142 |
| 524 | 20231019 | 102700 | 403541720 | 7450 | 7470 | 7470 | 7450 | 252 |
| 525 | 20231019 | 102600 | 401664300 | 7460 | 7460 | 7470 | 7450 | 392 |
| 526 | 20231019 | 102500 | 398743190 | 7470 | 7450 | 7480 | 7450 | 359 |
| 527 | 20231019 | 102400 | 396065210 | 7450 | 7440 | 7450 | 7440 | 44 |
| 528 | 20231019 | 102300 | 395737620 | 7440 | 7440 | 7440 | 7440 | 6 |
| 529 | 20231019 | 102200 | 395692980 | 7450 | 7450 | 7450 | 7450 | 268 |
| 530 | 20231019 | 102100 | 393696380 | 7450 | 7450 | 7450 | 7450 | 0 |
| 531 | 20231019 | 102000 | 393696380 | 7450 | 7420 | 7450 | 7420 | 979 |
| 532 | 20231019 | 101900 | 386405670 | 7430 | 7400 | 7430 | 7400 | 292 |
| 533 | 20231019 | 101800 | 384237610 | 7400 | 7400 | 7400 | 7400 | 0 |
| 534 | 20231019 | 101700 | 384237610 | 7400 | 7400 | 7400 | 7400 | 121 |
| 535 | 20231019 | 101600 | 383342210 | 7400 | 7400 | 7400 | 7400 | 50 |
| 536 | 20231019 | 101500 | 382972210 | 7400 | 7410 | 7410 | 7400 | 20 |
| 537 | 20231019 | 101400 | 382824080 | 7410 | 7410 | 7410 | 7410 | 0 |
| 538 | 20231019 | 101300 | 382824080 | 7410 | 7410 | 7410 | 7410 | 337 |
| 539 | 20231019 | 101200 | 380326910 | 7390 | 7390 | 7390 | 7390 | 23 |
| 540 | 20231019 | 101100 | 380156940 | 7390 | 7390 | 7390 | 7390 | 77 |
| 541 | 20231019 | 101000 | 379587910 | 7390 | 7390 | 7390 | 7390 | 0 |
| 542 | 20231019 | 100900 | 379587910 | 7390 | 7390 | 7390 | 7390 | 300 |
| 543 | 20231019 | 100800 | 377370910 | 7390 | 7390 | 7390 | 7390 | 0 |
| 544 | 20231019 | 100700 | 377370910 | 7390 | 7400 | 7400 | 7390 | 210 |
| 545 | 20231019 | 100600 | 375818990 | 7390 | 7420 | 7420 | 7390 | 300 |
| 546 | 20231019 | 100500 | 373599700 | 7430 | 7430 | 7430 | 7430 | 10 |
| 547 | 20231019 | 100400 | 373525400 | 7430 | 7440 | 7440 | 7430 | 182 |
| 548 | 20231019 | 100300 | 372171850 | 7450 | 7460 | 7460 | 7450 | 298 |
| 549 | 20231019 | 100200 | 369951740 | 7450 | 7430 | 7450 | 7430 | 450 |
| 550 | 20231019 | 100100 | 366602780 | 7430 | 7430 | 7430 | 7430 | 108 |
| 551 | 20231019 | 100000 | 365800340 | 7430 | 7420 | 7430 | 7420 | 51 |
| 552 | 20231019 | 095900 | 365421880 | 7430 | 7420 | 7430 | 7420 | 108 |
| 553 | 20231019 | 095800 | 364620510 | 7430 | 7410 | 7430 | 7410 | 1451 |
| 554 | 20231019 | 095700 | 353859280 | 7410 | 7390 | 7410 | 7390 | 309 |
| 555 | 20231019 | 095600 | 351571140 | 7400 | 7410 | 7410 | 7400 | 85 |
| 556 | 20231019 | 095500 | 350941740 | 7400 | 7380 | 7400 | 7380 | 551 |
| 557 | 20231019 | 095400 | 346872830 | 7370 | 7370 | 7380 | 7370 | 22 |
| 558 | 20231019 | 095300 | 346710520 | 7380 | 7380 | 7380 | 7380 | 0 |
| 559 | 20231019 | 095200 | 346710520 | 7380 | 7370 | 7380 | 7370 | 78 |
| 560 | 20231019 | 095100 | 346135640 | 7360 | 7360 | 7360 | 7350 | 488 |
| 561 | 20231019 | 095000 | 342546960 | 7360 | 7360 | 7360 | 7360 | 10 |
| 562 | 20231019 | 094900 | 342473360 | 7360 | 7360 | 7360 | 7360 | 0 |
| 563 | 20231019 | 094800 | 342473360 | 7360 | 7370 | 7370 | 7360 | 1087 |
| 564 | 20231019 | 094700 | 334462870 | 7380 | 7380 | 7380 | 7380 | 1 |
| 565 | 20231019 | 094600 | 334455490 | 7370 | 7380 | 7380 | 7370 | 12 |
| 566 | 20231019 | 094500 | 334366950 | 7380 | 7380 | 7380 | 7380 | 227 |
| 567 | 20231019 | 094400 | 332691690 | 7380 | 7390 | 7390 | 7380 | 11 |
| 568 | 20231019 | 094300 | 332610410 | 7390 | 7390 | 7390 | 7390 | 85 |
| 569 | 20231019 | 094200 | 331982260 | 7390 | 7390 | 7390 | 7390 | 30 |
| 570 | 20231019 | 094100 | 331760560 | 7390 | 7390 | 7390 | 7390 | 286 |
| 571 | 20231019 | 094000 | 329647020 | 7390 | 7340 | 7390 | 7340 | 4425 |
| 572 | 20231019 | 093900 | 297098020 | 7340 | 7340 | 7340 | 7340 | 150 |
| 573 | 20231019 | 093800 | 295997020 | 7340 | 7320 | 7340 | 7310 | 519 |
| 574 | 20231019 | 093700 | 292198160 | 7320 | 7310 | 7320 | 7310 | 21 |
| 575 | 20231019 | 093600 | 292044450 | 7300 | 7310 | 7310 | 7300 | 285 |
| 576 | 20231019 | 093500 | 289962420 | 7310 | 7320 | 7320 | 7310 | 201 |
| 577 | 20231019 | 093400 | 288493100 | 7320 | 7320 | 7320 | 7320 | 0 |
| 578 | 20231019 | 093300 | 288493100 | 7320 | 7320 | 7320 | 7320 | 354 |
| 579 | 20231019 | 093200 | 285901820 | 7320 | 7320 | 7320 | 7320 | 4 |
| 580 | 20231019 | 093100 | 285872540 | 7310 | 7320 | 7320 | 7310 | 7 |
| 581 | 20231019 | 093000 | 285821360 | 7310 | 7300 | 7310 | 7300 | 2347 |
| 582 | 20231019 | 092900 | 268667880 | 7300 | 7290 | 7300 | 7290 | 242 |
| 583 | 20231019 | 092800 | 266903480 | 7300 | 7300 | 7300 | 7300 | 154 |
| 584 | 20231019 | 092700 | 265779280 | 7310 | 7310 | 7310 | 7300 | 806 |
| 585 | 20231019 | 092600 | 259893010 | 7310 | 7310 | 7320 | 7310 | 487 |
| 586 | 20231019 | 092500 | 256329390 | 7310 | 7310 | 7310 | 7300 | 536 |
| 587 | 20231019 | 092400 | 252416020 | 7300 | 7300 | 7300 | 7300 | 400 |
| 588 | 20231019 | 092300 | 249496020 | 7300 | 7300 | 7320 | 7300 | 1150 |
| 589 | 20231019 | 092200 | 241095830 | 7290 | 7350 | 7350 | 7290 | 9171 |
| 590 | 20231019 | 092100 | 174035300 | 7350 | 7350 | 7350 | 7340 | 390 |
| 591 | 20231019 | 092000 | 171168810 | 7340 | 7340 | 7360 | 7340 | 430 |
| 592 | 20231019 | 091900 | 168010460 | 7340 | 7330 | 7340 | 7330 | 1701 |
| 593 | 20231019 | 091800 | 155525130 | 7330 | 7330 | 7340 | 7330 | 491 |
| 594 | 20231019 | 091700 | 151926080 | 7330 | 7330 | 7340 | 7330 | 123 |
| 595 | 20231019 | 091600 | 151024460 | 7330 | 7330 | 7330 | 7330 | 138 |
| 596 | 20231019 | 091500 | 150012920 | 7330 | 7340 | 7340 | 7330 | 753 |
| 597 | 20231019 | 091400 | 144493370 | 7330 | 7330 | 7340 | 7330 | 394 |
| 598 | 20231019 | 091300 | 141605260 | 7340 | 7400 | 7410 | 7330 | 5331 |
| 599 | 20231019 | 091200 | 102369680 | 7400 | 7400 | 7400 | 7380 | 477 |
| 600 | 20231019 | 091100 | 98839980 | 7400 | 7350 | 7400 | 7350 | 799 |
| 601 | 20231019 | 091000 | 92950730 | 7350 | 7360 | 7360 | 7350 | 1856 |
| 602 | 20231019 | 090900 | 79295570 | 7360 | 7370 | 7380 | 7360 | 37 |
| 603 | 20231019 | 090800 | 79022910 | 7360 | 7370 | 7370 | 7360 | 141 |
| 604 | 20231019 | 090700 | 77983780 | 7370 | 7380 | 7390 | 7370 | 781 |
| 605 | 20231019 | 090600 | 72220040 | 7360 | 7360 | 7360 | 7360 | 736 |
| 606 | 20231019 | 090500 | 66803080 | 7360 | 7360 | 7360 | 7350 | 412 |
| 607 | 20231019 | 090400 | 63773370 | 7360 | 7390 | 7390 | 7360 | 1906 |
| 608 | 20231019 | 090300 | 49719420 | 7390 | 7400 | 7420 | 7390 | 639 |
| 609 | 20231019 | 090200 | 44995800 | 7400 | 7430 | 7450 | 7400 | 2093 |
| 610 | 20231019 | 090100 | 29477930 | 7490 | 7430 | 7490 | 7420 | 1167 |
| 611 | 20231019 | 090000 | 20807100 | 7430 | 7400 | 7580 | 7400 | 2795 |