29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 190100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 3 | 20231019 | 190000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 4 | 20231019 | 185900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 5 | 20231019 | 185800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 6 | 20231019 | 185700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 7 | 20231019 | 185600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 8 | 20231019 | 185500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 9 | 20231019 | 185400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 10 | 20231019 | 185300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 11 | 20231019 | 185200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 12 | 20231019 | 185100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 13 | 20231019 | 185000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 14 | 20231019 | 184900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 15 | 20231019 | 184800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 16 | 20231019 | 184700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 17 | 20231019 | 184600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 18 | 20231019 | 184500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 19 | 20231019 | 184400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 20 | 20231019 | 184300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 21 | 20231019 | 184200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 22 | 20231019 | 184100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 23 | 20231019 | 184000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 24 | 20231019 | 183900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 25 | 20231019 | 183800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 26 | 20231019 | 183700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 27 | 20231019 | 183600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 28 | 20231019 | 183500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 29 | 20231019 | 183400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 30 | 20231019 | 183300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 31 | 20231019 | 183200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 32 | 20231019 | 183100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 33 | 20231019 | 183000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 34 | 20231019 | 182900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 35 | 20231019 | 182800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 36 | 20231019 | 182700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 37 | 20231019 | 182600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 38 | 20231019 | 182500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 39 | 20231019 | 182400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 40 | 20231019 | 182300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 41 | 20231019 | 182200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 42 | 20231019 | 182100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 43 | 20231019 | 182000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 44 | 20231019 | 181900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 45 | 20231019 | 181800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 46 | 20231019 | 181700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 47 | 20231019 | 181600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 48 | 20231019 | 181500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 49 | 20231019 | 181400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 50 | 20231019 | 181300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 51 | 20231019 | 181200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 52 | 20231019 | 181100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 53 | 20231019 | 181000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 54 | 20231019 | 180900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 55 | 20231019 | 180800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 56 | 20231019 | 180700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 57 | 20231019 | 180600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 58 | 20231019 | 180500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 59 | 20231019 | 180400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 60 | 20231019 | 180300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 61 | 20231019 | 180200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 62 | 20231019 | 180100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 63 | 20231019 | 180000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 64 | 20231019 | 175900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 65 | 20231019 | 175800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 66 | 20231019 | 175700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 67 | 20231019 | 175600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 68 | 20231019 | 175500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 69 | 20231019 | 175400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 70 | 20231019 | 175300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 71 | 20231019 | 175200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 72 | 20231019 | 175100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 73 | 20231019 | 175000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 74 | 20231019 | 174900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 75 | 20231019 | 174800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 76 | 20231019 | 174700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 77 | 20231019 | 174600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 78 | 20231019 | 174500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 79 | 20231019 | 174400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 80 | 20231019 | 174300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 81 | 20231019 | 174200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 82 | 20231019 | 174100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 83 | 20231019 | 174000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 84 | 20231019 | 173900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 85 | 20231019 | 173800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 86 | 20231019 | 173700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 87 | 20231019 | 173600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 88 | 20231019 | 173500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 89 | 20231019 | 173400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 90 | 20231019 | 173300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 91 | 20231019 | 173200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 92 | 20231019 | 173100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 93 | 20231019 | 173000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 94 | 20231019 | 172900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 95 | 20231019 | 172800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 96 | 20231019 | 172700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 97 | 20231019 | 172600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 98 | 20231019 | 172500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 99 | 20231019 | 172400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 100 | 20231019 | 172300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 101 | 20231019 | 172200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 102 | 20231019 | 172100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 103 | 20231019 | 172000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 104 | 20231019 | 171900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 105 | 20231019 | 171800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 106 | 20231019 | 171700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 107 | 20231019 | 171600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 108 | 20231019 | 171500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 109 | 20231019 | 171400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 110 | 20231019 | 171300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 111 | 20231019 | 171200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 112 | 20231019 | 171100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 113 | 20231019 | 171000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 114 | 20231019 | 170900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 115 | 20231019 | 170800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 116 | 20231019 | 170700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 117 | 20231019 | 170600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 118 | 20231019 | 170500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 119 | 20231019 | 170400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 120 | 20231019 | 170300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 121 | 20231019 | 170200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 122 | 20231019 | 170100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 123 | 20231019 | 170000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 124 | 20231019 | 165900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 125 | 20231019 | 165800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 126 | 20231019 | 165700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 127 | 20231019 | 165600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 128 | 20231019 | 165500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 129 | 20231019 | 165400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 130 | 20231019 | 165300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 131 | 20231019 | 165200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 132 | 20231019 | 165100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 133 | 20231019 | 165000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 134 | 20231019 | 164900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 135 | 20231019 | 164800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 136 | 20231019 | 164700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 137 | 20231019 | 164600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 138 | 20231019 | 164500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 139 | 20231019 | 164400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 140 | 20231019 | 164300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 141 | 20231019 | 164200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 142 | 20231019 | 164100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 143 | 20231019 | 164000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 144 | 20231019 | 163900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 145 | 20231019 | 163800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 146 | 20231019 | 163700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 147 | 20231019 | 163600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 148 | 20231019 | 163500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 149 | 20231019 | 163400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 150 | 20231019 | 163300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 151 | 20231019 | 163200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 152 | 20231019 | 163100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 153 | 20231019 | 163000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 154 | 20231019 | 162900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 155 | 20231019 | 162800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 156 | 20231019 | 162700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 157 | 20231019 | 162600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 158 | 20231019 | 162500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 159 | 20231019 | 162400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 160 | 20231019 | 162300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 161 | 20231019 | 162200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 162 | 20231019 | 162100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 163 | 20231019 | 162000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 164 | 20231019 | 161900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 165 | 20231019 | 161800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 166 | 20231019 | 161700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 167 | 20231019 | 161600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 168 | 20231019 | 161500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 169 | 20231019 | 161400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 170 | 20231019 | 161300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 171 | 20231019 | 161200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 172 | 20231019 | 161100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 173 | 20231019 | 161000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 174 | 20231019 | 160900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 175 | 20231019 | 160800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 176 | 20231019 | 160700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 177 | 20231019 | 160600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 178 | 20231019 | 160500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 179 | 20231019 | 160400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 180 | 20231019 | 160300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 181 | 20231019 | 160200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 182 | 20231019 | 160100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 183 | 20231019 | 160000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 184 | 20231019 | 155900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 185 | 20231019 | 155800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 186 | 20231019 | 155700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 187 | 20231019 | 155600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 188 | 20231019 | 155500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 189 | 20231019 | 155400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 190 | 20231019 | 155300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 191 | 20231019 | 155200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 192 | 20231019 | 155100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 193 | 20231019 | 155000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 194 | 20231019 | 154900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 195 | 20231019 | 154800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 196 | 20231019 | 154700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 197 | 20231019 | 154600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 198 | 20231019 | 154500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 199 | 20231019 | 154400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 200 | 20231019 | 154300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 201 | 20231019 | 154200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 202 | 20231019 | 154100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 203 | 20231019 | 154000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 204 | 20231019 | 153900 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 205 | 20231019 | 153800 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 206 | 20231019 | 153700 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 207 | 20231019 | 153600 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 208 | 20231019 | 153500 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 209 | 20231019 | 153400 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 210 | 20231019 | 153300 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 211 | 20231019 | 153200 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 0 |
| 212 | 20231019 | 153100 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 213 | 20231019 | 153000 | 1013361390 | 4760 | 4760 | 4760 | 4760 | 1655 |
| 214 | 20231019 | 152900 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 215 | 20231019 | 152800 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 216 | 20231019 | 152700 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 217 | 20231019 | 152600 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 218 | 20231019 | 152500 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 219 | 20231019 | 152400 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 220 | 20231019 | 152300 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 221 | 20231019 | 152200 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 222 | 20231019 | 152100 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 223 | 20231019 | 152000 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 0 |
| 224 | 20231019 | 151900 | 1005483590 | 4755 | 4755 | 4755 | 4755 | 109 |
| 225 | 20231019 | 151800 | 1004965295 | 4755 | 4755 | 4755 | 4750 | 324 |
| 226 | 20231019 | 151700 | 1003424995 | 4755 | 4750 | 4755 | 4750 | 930 |
| 227 | 20231019 | 151600 | 999007385 | 4750 | 4750 | 4755 | 4750 | 331 |
| 228 | 20231019 | 151500 | 997435130 | 4750 | 4755 | 4755 | 4750 | 280 |
| 229 | 20231019 | 151400 | 996104980 | 4755 | 4755 | 4755 | 4750 | 189 |
| 230 | 20231019 | 151300 | 995207020 | 4750 | 4750 | 4750 | 4750 | 30 |
| 231 | 20231019 | 151200 | 995064520 | 4750 | 4755 | 4755 | 4750 | 2113 |
| 232 | 20231019 | 151100 | 985017625 | 4755 | 4755 | 4755 | 4755 | 300 |
| 233 | 20231019 | 151000 | 983591125 | 4755 | 4755 | 4755 | 4755 | 0 |
| 234 | 20231019 | 150900 | 983591125 | 4755 | 4755 | 4755 | 4755 | 95 |
| 235 | 20231019 | 150800 | 983139400 | 4755 | 4755 | 4760 | 4755 | 1073 |
| 236 | 20231019 | 150700 | 978037120 | 4755 | 4750 | 4755 | 4750 | 1720 |
| 237 | 20231019 | 150600 | 969866875 | 4755 | 4755 | 4755 | 4755 | 10 |
| 238 | 20231019 | 150500 | 969819325 | 4755 | 4755 | 4755 | 4750 | 210 |
| 239 | 20231019 | 150400 | 968821760 | 4755 | 4755 | 4755 | 4755 | 3 |
| 240 | 20231019 | 150300 | 968807495 | 4755 | 4755 | 4755 | 4755 | 519 |
| 241 | 20231019 | 150200 | 966339650 | 4755 | 4755 | 4755 | 4750 | 3447 |
| 242 | 20231019 | 150100 | 949959190 | 4760 | 4760 | 4760 | 4760 | 2 |
| 243 | 20231019 | 150000 | 949949670 | 4760 | 4760 | 4760 | 4760 | 3 |
| 244 | 20231019 | 145900 | 949935390 | 4755 | 4755 | 4755 | 4755 | 23 |
| 245 | 20231019 | 145800 | 949826025 | 4755 | 4755 | 4755 | 4755 | 1092 |
| 246 | 20231019 | 145700 | 944633565 | 4755 | 4755 | 4755 | 4755 | 369 |
| 247 | 20231019 | 145600 | 942878970 | 4760 | 4760 | 4760 | 4760 | 50 |
| 248 | 20231019 | 145500 | 942640970 | 4755 | 4755 | 4755 | 4755 | 28 |
| 249 | 20231019 | 145400 | 942507830 | 4760 | 4760 | 4760 | 4760 | 0 |
| 250 | 20231019 | 145300 | 942507830 | 4760 | 4765 | 4765 | 4755 | 142 |
| 251 | 20231019 | 145200 | 941831400 | 4765 | 4765 | 4765 | 4765 | 0 |
| 252 | 20231019 | 145100 | 941831400 | 4765 | 4755 | 4765 | 4755 | 660 |
| 253 | 20231019 | 145000 | 938687500 | 4765 | 4755 | 4765 | 4755 | 548 |
| 254 | 20231019 | 144900 | 936081750 | 4770 | 4770 | 4770 | 4770 | 20 |
| 255 | 20231019 | 144800 | 935986350 | 4770 | 4755 | 4770 | 4755 | 6 |
| 256 | 20231019 | 144700 | 935957805 | 4755 | 4770 | 4770 | 4755 | 53 |
| 257 | 20231019 | 144600 | 935705775 | 4755 | 4770 | 4770 | 4755 | 11 |
| 258 | 20231019 | 144500 | 935653350 | 4770 | 4770 | 4770 | 4770 | 75 |
| 259 | 20231019 | 144400 | 935295600 | 4770 | 4755 | 4770 | 4750 | 47 |
| 260 | 20231019 | 144300 | 935072310 | 4750 | 4750 | 4750 | 4750 | 97 |
| 261 | 20231019 | 144200 | 934611560 | 4750 | 4775 | 4775 | 4750 | 200 |
| 262 | 20231019 | 144100 | 933660060 | 4755 | 4755 | 4755 | 4755 | 83 |
| 263 | 20231019 | 144000 | 933265395 | 4775 | 4775 | 4775 | 4775 | 0 |
| 264 | 20231019 | 143900 | 933265395 | 4775 | 4775 | 4775 | 4775 | 11 |
| 265 | 20231019 | 143800 | 933212870 | 4755 | 4755 | 4755 | 4755 | 200 |
| 266 | 20231019 | 143700 | 932261870 | 4755 | 4755 | 4775 | 4755 | 335 |
| 267 | 20231019 | 143600 | 930668885 | 4755 | 4755 | 4755 | 4755 | 0 |
| 268 | 20231019 | 143500 | 930668885 | 4755 | 4755 | 4755 | 4755 | 0 |
| 269 | 20231019 | 143400 | 930668885 | 4755 | 4755 | 4755 | 4755 | 600 |
| 270 | 20231019 | 143300 | 927815885 | 4775 | 4775 | 4775 | 4775 | 0 |
| 271 | 20231019 | 143200 | 927815885 | 4775 | 4775 | 4775 | 4775 | 0 |
| 272 | 20231019 | 143100 | 927815885 | 4775 | 4775 | 4775 | 4775 | 4 |
| 273 | 20231019 | 143000 | 927796785 | 4775 | 4775 | 4775 | 4755 | 205 |
| 274 | 20231019 | 142900 | 926821910 | 4775 | 4775 | 4775 | 4775 | 43 |
| 275 | 20231019 | 142800 | 926616585 | 4780 | 4780 | 4780 | 4775 | 235 |
| 276 | 20231019 | 142700 | 925493575 | 4760 | 4760 | 4760 | 4760 | 159 |
| 277 | 20231019 | 142600 | 924736735 | 4760 | 4760 | 4760 | 4760 | 570 |
| 278 | 20231019 | 142500 | 922023535 | 4765 | 4795 | 4795 | 4765 | 66 |
| 279 | 20231019 | 142400 | 921708895 | 4800 | 4760 | 4800 | 4760 | 906 |
| 280 | 20231019 | 142300 | 917382615 | 4760 | 4760 | 4760 | 4760 | 1 |
| 281 | 20231019 | 142200 | 917377855 | 4755 | 4750 | 4755 | 4750 | 53 |
| 282 | 20231019 | 142100 | 917126095 | 4750 | 4755 | 4755 | 4750 | 1055 |
| 283 | 20231019 | 142000 | 912110125 | 4755 | 4755 | 4755 | 4755 | 173 |
| 284 | 20231019 | 141900 | 911287510 | 4755 | 4750 | 4755 | 4750 | 387 |
| 285 | 20231019 | 141800 | 909449035 | 4750 | 4755 | 4755 | 4750 | 97 |
| 286 | 20231019 | 141700 | 908988190 | 4755 | 4755 | 4755 | 4755 | 298 |
| 287 | 20231019 | 141600 | 907571200 | 4755 | 4755 | 4755 | 4755 | 1 |
| 288 | 20231019 | 141500 | 907566445 | 4755 | 4755 | 4755 | 4755 | 277 |
| 289 | 20231019 | 141400 | 906249310 | 4755 | 4755 | 4755 | 4755 | 0 |
| 290 | 20231019 | 141300 | 906249310 | 4755 | 4755 | 4755 | 4755 | 200 |
| 291 | 20231019 | 141200 | 905298310 | 4755 | 4755 | 4755 | 4755 | 54 |
| 292 | 20231019 | 141100 | 905041540 | 4755 | 4755 | 4755 | 4755 | 359 |
| 293 | 20231019 | 141000 | 903334495 | 4755 | 4755 | 4755 | 4755 | 0 |
| 294 | 20231019 | 140900 | 903334495 | 4755 | 4755 | 4755 | 4755 | 170 |
| 295 | 20231019 | 140800 | 902526145 | 4765 | 4765 | 4765 | 4765 | 20 |
| 296 | 20231019 | 140700 | 902430845 | 4765 | 4765 | 4765 | 4765 | 11 |
| 297 | 20231019 | 140600 | 902378430 | 4755 | 4760 | 4760 | 4755 | 727 |
| 298 | 20231019 | 140500 | 898918105 | 4765 | 4765 | 4765 | 4765 | 10 |
| 299 | 20231019 | 140400 | 898870455 | 4765 | 4765 | 4765 | 4765 | 50 |
| 300 | 20231019 | 140300 | 898632205 | 4765 | 4760 | 4765 | 4760 | 1015 |
| 301 | 20231019 | 140200 | 893800730 | 4760 | 4770 | 4770 | 4760 | 1444 |
| 302 | 20231019 | 140100 | 886924070 | 4765 | 4765 | 4770 | 4765 | 364 |
| 303 | 20231019 | 140000 | 885189560 | 4770 | 4770 | 4770 | 4770 | 5 |
| 304 | 20231019 | 135900 | 885165710 | 4765 | 4765 | 4765 | 4765 | 4 |
| 305 | 20231019 | 135800 | 885146650 | 4765 | 4770 | 4770 | 4765 | 22 |
| 306 | 20231019 | 135700 | 885041805 | 4765 | 4765 | 4765 | 4765 | 155 |
| 307 | 20231019 | 135600 | 884303230 | 4770 | 4775 | 4775 | 4770 | 13 |
| 308 | 20231019 | 135500 | 884241165 | 4775 | 4765 | 4775 | 4765 | 14 |
| 309 | 20231019 | 135400 | 884174405 | 4775 | 4775 | 4775 | 4775 | 8 |
| 310 | 20231019 | 135300 | 884136205 | 4765 | 4765 | 4765 | 4765 | 1 |
| 311 | 20231019 | 135200 | 884131440 | 4765 | 4765 | 4765 | 4765 | 0 |
| 312 | 20231019 | 135100 | 884131440 | 4765 | 4765 | 4765 | 4765 | 0 |
| 313 | 20231019 | 135000 | 884131440 | 4765 | 4765 | 4765 | 4765 | 0 |
| 314 | 20231019 | 134900 | 884131440 | 4765 | 4775 | 4775 | 4765 | 1010 |
| 315 | 20231019 | 134800 | 879317795 | 4770 | 4770 | 4770 | 4770 | 203 |
| 316 | 20231019 | 134700 | 878349485 | 4770 | 4770 | 4770 | 4770 | 30 |
| 317 | 20231019 | 134600 | 878206385 | 4765 | 4765 | 4765 | 4765 | 0 |
| 318 | 20231019 | 134500 | 878206385 | 4765 | 4765 | 4765 | 4765 | 530 |
| 319 | 20231019 | 134400 | 875680935 | 4770 | 4770 | 4770 | 4770 | 0 |
| 320 | 20231019 | 134300 | 875680935 | 4770 | 4770 | 4770 | 4770 | 22 |
| 321 | 20231019 | 134200 | 875575995 | 4770 | 4770 | 4770 | 4770 | 0 |
| 322 | 20231019 | 134100 | 875575995 | 4770 | 4770 | 4770 | 4770 | 101 |
| 323 | 20231019 | 134000 | 875094225 | 4765 | 4765 | 4765 | 4765 | 0 |
| 324 | 20231019 | 133900 | 875094225 | 4765 | 4765 | 4765 | 4765 | 0 |
| 325 | 20231019 | 133800 | 875094225 | 4765 | 4770 | 4775 | 4765 | 468 |
| 326 | 20231019 | 133700 | 872862590 | 4780 | 4780 | 4780 | 4780 | 0 |
| 327 | 20231019 | 133600 | 872862590 | 4780 | 4780 | 4780 | 4780 | 22 |
| 328 | 20231019 | 133500 | 872757430 | 4780 | 4780 | 4780 | 4780 | 0 |
| 329 | 20231019 | 133400 | 872757430 | 4780 | 4770 | 4780 | 4770 | 61 |
| 330 | 20231019 | 133300 | 872466350 | 4770 | 4790 | 4800 | 4770 | 276 |
| 331 | 20231019 | 133200 | 871143030 | 4800 | 4800 | 4800 | 4800 | 0 |
| 332 | 20231019 | 133100 | 871143030 | 4800 | 4800 | 4800 | 4800 | 1 |
| 333 | 20231019 | 133000 | 871138230 | 4770 | 4795 | 4795 | 4770 | 264 |
| 334 | 20231019 | 132900 | 869878900 | 4800 | 4800 | 4800 | 4800 | 0 |
| 335 | 20231019 | 132800 | 869878900 | 4800 | 4800 | 4800 | 4800 | 10 |
| 336 | 20231019 | 132700 | 869830900 | 4800 | 4800 | 4800 | 4800 | 0 |
| 337 | 20231019 | 132600 | 869830900 | 4800 | 4785 | 4800 | 4785 | 61 |
| 338 | 20231019 | 132500 | 869538780 | 4785 | 4780 | 4785 | 4780 | 100 |
| 339 | 20231019 | 132400 | 869060750 | 4780 | 4775 | 4780 | 4765 | 49 |
| 340 | 20231019 | 132300 | 868827200 | 4785 | 4785 | 4785 | 4785 | 0 |
| 341 | 20231019 | 132200 | 868827200 | 4785 | 4785 | 4785 | 4785 | 0 |
| 342 | 20231019 | 132100 | 868827200 | 4785 | 4785 | 4785 | 4785 | 0 |
| 343 | 20231019 | 132000 | 868827200 | 4785 | 4765 | 4785 | 4765 | 449 |
| 344 | 20231019 | 131900 | 866687695 | 4770 | 4770 | 4770 | 4770 | 282 |
| 345 | 20231019 | 131800 | 865342555 | 4775 | 4775 | 4775 | 4775 | 43 |
| 346 | 20231019 | 131700 | 865137230 | 4775 | 4775 | 4775 | 4775 | 0 |
| 347 | 20231019 | 131600 | 865137230 | 4775 | 4780 | 4780 | 4775 | 172 |
| 348 | 20231019 | 131500 | 864315690 | 4785 | 4785 | 4785 | 4785 | 100 |
| 349 | 20231019 | 131400 | 863837190 | 4780 | 4780 | 4780 | 4780 | 55 |
| 350 | 20231019 | 131300 | 863574290 | 4780 | 4780 | 4780 | 4780 | 61 |
| 351 | 20231019 | 131200 | 863282710 | 4780 | 4780 | 4780 | 4780 | 35 |
| 352 | 20231019 | 131100 | 863115410 | 4780 | 4780 | 4780 | 4780 | 123 |
| 353 | 20231019 | 131000 | 862527470 | 4780 | 4780 | 4780 | 4780 | 25 |
| 354 | 20231019 | 130900 | 862407970 | 4780 | 4780 | 4780 | 4780 | 365 |
| 355 | 20231019 | 130800 | 860663270 | 4780 | 4780 | 4785 | 4780 | 2260 |
| 356 | 20231019 | 130700 | 849860445 | 4780 | 4775 | 4780 | 4775 | 79 |
| 357 | 20231019 | 130600 | 849483195 | 4775 | 4775 | 4780 | 4775 | 1010 |
| 358 | 20231019 | 130500 | 844660420 | 4775 | 4770 | 4780 | 4770 | 1351 |
| 359 | 20231019 | 130400 | 838212075 | 4775 | 4770 | 4775 | 4770 | 550 |
| 360 | 20231019 | 130300 | 835586760 | 4770 | 4775 | 4775 | 4765 | 1001 |
| 361 | 20231019 | 130200 | 830812940 | 4770 | 4775 | 4775 | 4770 | 88 |
| 362 | 20231019 | 130100 | 830393080 | 4770 | 4785 | 4785 | 4770 | 1210 |
| 363 | 20231019 | 130000 | 824612215 | 4785 | 4800 | 4800 | 4785 | 160 |
| 364 | 20231019 | 125900 | 823845115 | 4800 | 4800 | 4800 | 4800 | 109 |
| 365 | 20231019 | 125800 | 823321915 | 4785 | 4795 | 4800 | 4785 | 207 |
| 366 | 20231019 | 125700 | 822331375 | 4775 | 4775 | 4775 | 4775 | 0 |
| 367 | 20231019 | 125600 | 822331375 | 4775 | 4775 | 4775 | 4775 | 175 |
| 368 | 20231019 | 125500 | 821495750 | 4775 | 4775 | 4775 | 4775 | 0 |
| 369 | 20231019 | 125400 | 821495750 | 4775 | 4775 | 4775 | 4775 | 80 |
| 370 | 20231019 | 125300 | 821113750 | 4800 | 4785 | 4800 | 4785 | 300 |
| 371 | 20231019 | 125200 | 819675055 | 4775 | 4780 | 4780 | 4775 | 325 |
| 372 | 20231019 | 125100 | 818123130 | 4780 | 4775 | 4780 | 4775 | 44 |
| 373 | 20231019 | 125000 | 817913025 | 4770 | 4765 | 4770 | 4765 | 1035 |
| 374 | 20231019 | 124900 | 812976215 | 4765 | 4765 | 4765 | 4765 | 0 |
| 375 | 20231019 | 124800 | 812976215 | 4765 | 4750 | 4765 | 4750 | 514 |
| 376 | 20231019 | 124700 | 810527090 | 4750 | 4750 | 4750 | 4750 | 0 |
| 377 | 20231019 | 124600 | 810527090 | 4750 | 4755 | 4755 | 4750 | 51 |
| 378 | 20231019 | 124500 | 810284590 | 4755 | 4755 | 4755 | 4755 | 30 |
| 379 | 20231019 | 124400 | 810141940 | 4755 | 4760 | 4760 | 4755 | 694 |
| 380 | 20231019 | 124300 | 806839620 | 4760 | 4760 | 4760 | 4760 | 10 |
| 381 | 20231019 | 124200 | 806792020 | 4760 | 4760 | 4760 | 4760 | 3 |
| 382 | 20231019 | 124100 | 806777740 | 4760 | 4765 | 4770 | 4730 | 5029 |
| 383 | 20231019 | 124000 | 782918855 | 4760 | 4760 | 4765 | 4760 | 5 |
| 384 | 20231019 | 123900 | 782895050 | 4760 | 4760 | 4760 | 4755 | 343 |
| 385 | 20231019 | 123800 | 781262380 | 4760 | 4760 | 4760 | 4760 | 1568 |
| 386 | 20231019 | 123700 | 773798700 | 4750 | 4755 | 4760 | 4750 | 1885 |
| 387 | 20231019 | 123600 | 764840045 | 4760 | 4760 | 4760 | 4760 | 1190 |
| 388 | 20231019 | 123500 | 759175645 | 4760 | 4760 | 4760 | 4760 | 0 |
| 389 | 20231019 | 123400 | 759175645 | 4760 | 4765 | 4765 | 4760 | 227 |
| 390 | 20231019 | 123300 | 758094240 | 4755 | 4760 | 4760 | 4755 | 992 |
| 391 | 20231019 | 123200 | 753373445 | 4755 | 4765 | 4765 | 4755 | 4039 |
| 392 | 20231019 | 123100 | 734136240 | 4770 | 4770 | 4770 | 4770 | 291 |
| 393 | 20231019 | 123000 | 732748170 | 4770 | 4770 | 4770 | 4770 | 102 |
| 394 | 20231019 | 122900 | 732261630 | 4770 | 4770 | 4770 | 4770 | 1001 |
| 395 | 20231019 | 122800 | 727486860 | 4770 | 4770 | 4770 | 4770 | 107 |
| 396 | 20231019 | 122700 | 726976470 | 4775 | 4775 | 4775 | 4775 | 20 |
| 397 | 20231019 | 122600 | 726880970 | 4770 | 4770 | 4770 | 4770 | 589 |
| 398 | 20231019 | 122500 | 724071440 | 4770 | 4770 | 4770 | 4770 | 150 |
| 399 | 20231019 | 122400 | 723355940 | 4775 | 4770 | 4775 | 4770 | 1122 |
| 400 | 20231019 | 122300 | 718003965 | 4780 | 4780 | 4780 | 4780 | 0 |
| 401 | 20231019 | 122200 | 718003965 | 4780 | 4765 | 4780 | 4765 | 260 |
| 402 | 20231019 | 122100 | 716764165 | 4765 | 4790 | 4790 | 4765 | 15076 |
| 403 | 20231019 | 122000 | 644739270 | 4795 | 4795 | 4795 | 4795 | 129 |
| 404 | 20231019 | 121900 | 644120715 | 4795 | 4795 | 4795 | 4795 | 10 |
| 405 | 20231019 | 121800 | 644072765 | 4795 | 4790 | 4795 | 4790 | 100 |
| 406 | 20231019 | 121700 | 643593760 | 4795 | 4795 | 4795 | 4795 | 0 |
| 407 | 20231019 | 121600 | 643593760 | 4795 | 4795 | 4795 | 4795 | 374 |
| 408 | 20231019 | 121500 | 641800430 | 4800 | 4800 | 4800 | 4795 | 175 |
| 409 | 20231019 | 121400 | 640960555 | 4795 | 4795 | 4795 | 4795 | 0 |
| 410 | 20231019 | 121300 | 640960555 | 4795 | 4795 | 4800 | 4790 | 161 |
| 411 | 20231019 | 121200 | 640188540 | 4795 | 4800 | 4800 | 4790 | 1040 |
| 412 | 20231019 | 121100 | 635201710 | 4800 | 4800 | 4800 | 4800 | 1 |
| 413 | 20231019 | 121000 | 635196910 | 4805 | 4795 | 4805 | 4795 | 75 |
| 414 | 20231019 | 120900 | 634837265 | 4810 | 4795 | 4810 | 4795 | 840 |
| 415 | 20231019 | 120800 | 630809450 | 4810 | 4805 | 4810 | 4800 | 4256 |
| 416 | 20231019 | 120700 | 610379615 | 4810 | 4805 | 4820 | 4805 | 62 |
| 417 | 20231019 | 120600 | 610081640 | 4805 | 4805 | 4805 | 4805 | 1 |
| 418 | 20231019 | 120500 | 610076835 | 4820 | 4825 | 4825 | 4820 | 145 |
| 419 | 20231019 | 120400 | 609377910 | 4825 | 4805 | 4825 | 4805 | 1471 |
| 420 | 20231019 | 120300 | 602309675 | 4825 | 4810 | 4825 | 4810 | 119 |
| 421 | 20231019 | 120200 | 601737270 | 4810 | 4810 | 4810 | 4810 | 0 |
| 422 | 20231019 | 120100 | 601737270 | 4810 | 4825 | 4825 | 4810 | 250 |
| 423 | 20231019 | 120000 | 600531770 | 4825 | 4825 | 4825 | 4825 | 4 |
| 424 | 20231019 | 115900 | 600512470 | 4825 | 4825 | 4825 | 4825 | 4 |
| 425 | 20231019 | 115800 | 600493170 | 4825 | 4810 | 4825 | 4810 | 218 |
| 426 | 20231019 | 115700 | 599444575 | 4810 | 4810 | 4820 | 4810 | 2184 |
| 427 | 20231019 | 115600 | 588934295 | 4810 | 4815 | 4815 | 4810 | 300 |
| 428 | 20231019 | 115500 | 587491205 | 4820 | 4820 | 4820 | 4820 | 10 |
| 429 | 20231019 | 115400 | 587443005 | 4820 | 4815 | 4820 | 4815 | 400 |
| 430 | 20231019 | 115300 | 585515015 | 4815 | 4815 | 4815 | 4815 | 50 |
| 431 | 20231019 | 115200 | 585274265 | 4810 | 4810 | 4810 | 4810 | 0 |
| 432 | 20231019 | 115100 | 585274265 | 4810 | 4810 | 4810 | 4810 | 0 |
| 433 | 20231019 | 115000 | 585274265 | 4810 | 4810 | 4810 | 4810 | 2 |
| 434 | 20231019 | 114900 | 585264645 | 4810 | 4810 | 4810 | 4810 | 0 |
| 435 | 20231019 | 114800 | 585264645 | 4810 | 4810 | 4810 | 4810 | 74 |
| 436 | 20231019 | 114700 | 584908705 | 4810 | 4810 | 4810 | 4810 | 100 |
| 437 | 20231019 | 114600 | 584427705 | 4805 | 4805 | 4805 | 4805 | 628 |
| 438 | 20231019 | 114500 | 581410165 | 4810 | 4805 | 4810 | 4805 | 101 |
| 439 | 20231019 | 114400 | 580924360 | 4810 | 4810 | 4810 | 4810 | 0 |
| 440 | 20231019 | 114300 | 580924360 | 4810 | 4810 | 4810 | 4810 | 0 |
| 441 | 20231019 | 114200 | 580924360 | 4810 | 4810 | 4810 | 4810 | 0 |
| 442 | 20231019 | 114100 | 580924360 | 4810 | 4810 | 4810 | 4810 | 0 |
| 443 | 20231019 | 114000 | 580924360 | 4810 | 4810 | 4810 | 4810 | 0 |
| 444 | 20231019 | 113900 | 580924360 | 4810 | 4810 | 4810 | 4810 | 188 |
| 445 | 20231019 | 113800 | 580020080 | 4815 | 4815 | 4815 | 4815 | 2 |
| 446 | 20231019 | 113700 | 580010450 | 4810 | 4810 | 4810 | 4810 | 112 |
| 447 | 20231019 | 113600 | 579471730 | 4810 | 4810 | 4810 | 4810 | 22 |
| 448 | 20231019 | 113500 | 579365910 | 4815 | 4810 | 4815 | 4810 | 177 |
| 449 | 20231019 | 113400 | 578514530 | 4815 | 4815 | 4815 | 4815 | 14 |
| 450 | 20231019 | 113300 | 578447120 | 4815 | 4815 | 4815 | 4810 | 27 |
| 451 | 20231019 | 113200 | 578317240 | 4805 | 4815 | 4815 | 4805 | 705 |
| 452 | 20231019 | 113100 | 574928780 | 4810 | 4810 | 4810 | 4810 | 493 |
| 453 | 20231019 | 113000 | 572557450 | 4810 | 4810 | 4810 | 4810 | 50 |
| 454 | 20231019 | 112900 | 572316950 | 4810 | 4805 | 4810 | 4805 | 831 |
| 455 | 20231019 | 112800 | 568323745 | 4810 | 4810 | 4810 | 4805 | 6729 |
| 456 | 20231019 | 112700 | 535972255 | 4815 | 4815 | 4815 | 4815 | 57 |
| 457 | 20231019 | 112600 | 535697800 | 4815 | 4815 | 4815 | 4815 | 1 |
| 458 | 20231019 | 112500 | 535692985 | 4815 | 4820 | 4820 | 4815 | 668 |
| 459 | 20231019 | 112400 | 532475565 | 4820 | 4815 | 4820 | 4815 | 1767 |
| 460 | 20231019 | 112300 | 523967440 | 4815 | 4820 | 4820 | 4815 | 710 |
| 461 | 20231019 | 112200 | 520548740 | 4820 | 4820 | 4820 | 4820 | 1 |
| 462 | 20231019 | 112100 | 520543920 | 4820 | 4825 | 4825 | 4820 | 2757 |
| 463 | 20231019 | 112000 | 507254680 | 4825 | 4820 | 4825 | 4820 | 2116 |
| 464 | 20231019 | 111900 | 497053560 | 4820 | 4830 | 4830 | 4820 | 2012 |
| 465 | 20231019 | 111800 | 487347875 | 4830 | 4835 | 4835 | 4830 | 571 |
| 466 | 20231019 | 111700 | 484589930 | 4835 | 4835 | 4835 | 4835 | 0 |
| 467 | 20231019 | 111600 | 484589930 | 4835 | 4840 | 4840 | 4835 | 197 |
| 468 | 20231019 | 111500 | 483637430 | 4840 | 4840 | 4840 | 4835 | 272 |
| 469 | 20231019 | 111400 | 482321675 | 4855 | 4840 | 4855 | 4840 | 4 |
| 470 | 20231019 | 111300 | 482302285 | 4835 | 4835 | 4835 | 4835 | 253 |
| 471 | 20231019 | 111200 | 481079030 | 4835 | 4835 | 4835 | 4835 | 7 |
| 472 | 20231019 | 111100 | 481045185 | 4830 | 4835 | 4835 | 4830 | 63 |
| 473 | 20231019 | 111000 | 480740830 | 4830 | 4825 | 4830 | 4825 | 11 |
| 474 | 20231019 | 110900 | 480687750 | 4830 | 4830 | 4830 | 4830 | 20 |
| 475 | 20231019 | 110800 | 480591150 | 4830 | 4830 | 4830 | 4830 | 91 |
| 476 | 20231019 | 110700 | 480151620 | 4825 | 4825 | 4825 | 4825 | 0 |
| 477 | 20231019 | 110600 | 480151620 | 4825 | 4830 | 4830 | 4825 | 304 |
| 478 | 20231019 | 110500 | 478683500 | 4830 | 4835 | 4835 | 4830 | 215 |
| 479 | 20231019 | 110400 | 477645020 | 4835 | 4830 | 4835 | 4830 | 870 |
| 480 | 20231019 | 110300 | 473440370 | 4830 | 4830 | 4830 | 4830 | 100 |
| 481 | 20231019 | 110200 | 472957370 | 4820 | 4830 | 4830 | 4820 | 399 |
| 482 | 20231019 | 110100 | 471031200 | 4825 | 4825 | 4825 | 4820 | 2932 |
| 483 | 20231019 | 110000 | 456886295 | 4830 | 4830 | 4830 | 4830 | 0 |
| 484 | 20231019 | 105900 | 456886295 | 4830 | 4830 | 4830 | 4830 | 147 |
| 485 | 20231019 | 105800 | 456176285 | 4825 | 4835 | 4835 | 4825 | 806 |
| 486 | 20231019 | 105700 | 452283020 | 4835 | 4835 | 4835 | 4835 | 610 |
| 487 | 20231019 | 105600 | 449333670 | 4830 | 4830 | 4830 | 4830 | 190 |
| 488 | 20231019 | 105500 | 448415970 | 4835 | 4830 | 4835 | 4830 | 65 |
| 489 | 20231019 | 105400 | 448101700 | 4835 | 4835 | 4835 | 4830 | 1617 |
| 490 | 20231019 | 105300 | 440290580 | 4835 | 4840 | 4845 | 4835 | 4486 |
| 491 | 20231019 | 105200 | 418583570 | 4840 | 4840 | 4840 | 4840 | 1 |
| 492 | 20231019 | 105100 | 418578730 | 4845 | 4840 | 4845 | 4840 | 41 |
| 493 | 20231019 | 105000 | 418380090 | 4845 | 4840 | 4845 | 4840 | 9 |
| 494 | 20231019 | 104900 | 418336510 | 4850 | 4850 | 4850 | 4850 | 20 |
| 495 | 20231019 | 104800 | 418239510 | 4845 | 4840 | 4845 | 4840 | 132 |
| 496 | 20231019 | 104700 | 417600440 | 4835 | 4835 | 4835 | 4835 | 0 |
| 497 | 20231019 | 104600 | 417600440 | 4835 | 4835 | 4835 | 4835 | 0 |
| 498 | 20231019 | 104500 | 417600440 | 4835 | 4835 | 4835 | 4835 | 0 |
| 499 | 20231019 | 104400 | 417600440 | 4835 | 4835 | 4835 | 4835 | 75 |
| 500 | 20231019 | 104300 | 417237815 | 4840 | 4835 | 4840 | 4835 | 101 |
| 501 | 20231019 | 104200 | 416748985 | 4840 | 4835 | 4840 | 4835 | 126 |
| 502 | 20231019 | 104100 | 416139620 | 4840 | 4835 | 4840 | 4835 | 1830 |
| 503 | 20231019 | 104000 | 407291560 | 4840 | 4840 | 4840 | 4840 | 1 |
| 504 | 20231019 | 103900 | 407286720 | 4840 | 4845 | 4850 | 4840 | 1123 |
| 505 | 20231019 | 103800 | 401851285 | 4845 | 4855 | 4855 | 4845 | 1222 |
| 506 | 20231019 | 103700 | 395922825 | 4855 | 4870 | 4870 | 4855 | 158 |
| 507 | 20231019 | 103600 | 395154810 | 4870 | 4870 | 4870 | 4870 | 1 |
| 508 | 20231019 | 103500 | 395149940 | 4855 | 4855 | 4855 | 4855 | 0 |
| 509 | 20231019 | 103400 | 395149940 | 4855 | 4855 | 4855 | 4855 | 0 |
| 510 | 20231019 | 103300 | 395149940 | 4855 | 4855 | 4855 | 4855 | 0 |
| 511 | 20231019 | 103200 | 395149940 | 4855 | 4855 | 4855 | 4855 | 0 |
| 512 | 20231019 | 103100 | 395149940 | 4855 | 4855 | 4855 | 4855 | 0 |
| 513 | 20231019 | 103000 | 395149940 | 4855 | 4860 | 4860 | 4855 | 200 |
| 514 | 20231019 | 102900 | 394178935 | 4860 | 4855 | 4860 | 4855 | 56 |
| 515 | 20231019 | 102800 | 393907010 | 4860 | 4865 | 4865 | 4860 | 177 |
| 516 | 20231019 | 102700 | 393046170 | 4870 | 4875 | 4885 | 4870 | 62 |
| 517 | 20231019 | 102600 | 392744210 | 4860 | 4860 | 4860 | 4860 | 0 |
| 518 | 20231019 | 102500 | 392744210 | 4860 | 4860 | 4860 | 4860 | 20 |
| 519 | 20231019 | 102400 | 392647010 | 4855 | 4855 | 4855 | 4855 | 75 |
| 520 | 20231019 | 102300 | 392282885 | 4855 | 4855 | 4855 | 4855 | 238 |
| 521 | 20231019 | 102200 | 391127395 | 4860 | 4865 | 4865 | 4860 | 25 |
| 522 | 20231019 | 102100 | 391005845 | 4870 | 4865 | 4885 | 4865 | 57 |
| 523 | 20231019 | 102000 | 390728245 | 4860 | 4860 | 4860 | 4860 | 0 |
| 524 | 20231019 | 101900 | 390728245 | 4860 | 4860 | 4860 | 4855 | 217 |
| 525 | 20231019 | 101800 | 389673660 | 4860 | 4850 | 4860 | 4850 | 74 |
| 526 | 20231019 | 101700 | 389314050 | 4850 | 4850 | 4850 | 4850 | 7 |
| 527 | 20231019 | 101600 | 389280100 | 4850 | 4845 | 4850 | 4845 | 85 |
| 528 | 20231019 | 101500 | 388867895 | 4850 | 4840 | 4850 | 4840 | 112 |
| 529 | 20231019 | 101400 | 388324815 | 4850 | 4845 | 4850 | 4845 | 181 |
| 530 | 20231019 | 101300 | 387447770 | 4845 | 4845 | 4845 | 4845 | 147 |
| 531 | 20231019 | 101200 | 386735555 | 4845 | 4840 | 4845 | 4840 | 115 |
| 532 | 20231019 | 101100 | 386178440 | 4845 | 4845 | 4845 | 4845 | 154 |
| 533 | 20231019 | 101000 | 385432310 | 4850 | 4840 | 4850 | 4840 | 351 |
| 534 | 20231019 | 100900 | 383733145 | 4840 | 4840 | 4840 | 4840 | 186 |
| 535 | 20231019 | 100800 | 382832905 | 4840 | 4835 | 4840 | 4835 | 307 |
| 536 | 20231019 | 100700 | 381348550 | 4835 | 4835 | 4835 | 4835 | 10 |
| 537 | 20231019 | 100600 | 381300200 | 4835 | 4835 | 4835 | 4835 | 1 |
| 538 | 20231019 | 100500 | 381295365 | 4845 | 4830 | 4845 | 4830 | 97 |
| 539 | 20231019 | 100400 | 380826745 | 4825 | 4830 | 4830 | 4825 | 1644 |
| 540 | 20231019 | 100300 | 372886535 | 4835 | 4840 | 4840 | 4830 | 4876 |
| 541 | 20231019 | 100200 | 349307545 | 4840 | 4850 | 4850 | 4840 | 1507 |
| 542 | 20231019 | 100100 | 342005890 | 4845 | 4850 | 4850 | 4845 | 1666 |
| 543 | 20231019 | 100000 | 333934110 | 4850 | 4855 | 4855 | 4845 | 1562 |
| 544 | 20231019 | 095900 | 326357055 | 4855 | 4860 | 4860 | 4855 | 38 |
| 545 | 20231019 | 095800 | 326172555 | 4860 | 4860 | 4860 | 4860 | 10 |
| 546 | 20231019 | 095700 | 326123955 | 4850 | 4850 | 4855 | 4845 | 1826 |
| 547 | 20231019 | 095600 | 317270145 | 4850 | 4860 | 4860 | 4850 | 18 |
| 548 | 20231019 | 095500 | 317182755 | 4860 | 4860 | 4860 | 4850 | 159 |
| 549 | 20231019 | 095400 | 316411355 | 4850 | 4855 | 4860 | 4850 | 279 |
| 550 | 20231019 | 095300 | 315056815 | 4855 | 4855 | 4855 | 4850 | 30 |
| 551 | 20231019 | 095200 | 314911305 | 4850 | 4850 | 4855 | 4850 | 13 |
| 552 | 20231019 | 095100 | 314848245 | 4855 | 4850 | 4855 | 4850 | 43 |
| 553 | 20231019 | 095000 | 314639525 | 4860 | 4845 | 4860 | 4845 | 36 |
| 554 | 20231019 | 094900 | 314465090 | 4845 | 4845 | 4850 | 4845 | 220 |
| 555 | 20231019 | 094800 | 313398675 | 4845 | 4845 | 4845 | 4845 | 44 |
| 556 | 20231019 | 094700 | 313185495 | 4845 | 4845 | 4845 | 4840 | 323 |
| 557 | 20231019 | 094600 | 311621675 | 4845 | 4845 | 4845 | 4845 | 49 |
| 558 | 20231019 | 094500 | 311384270 | 4840 | 4840 | 4840 | 4840 | 652 |
| 559 | 20231019 | 094400 | 308228590 | 4850 | 4865 | 4865 | 4845 | 860 |
| 560 | 20231019 | 094300 | 304057685 | 4865 | 4845 | 4865 | 4845 | 427 |
| 561 | 20231019 | 094200 | 301988850 | 4845 | 4840 | 4845 | 4835 | 3517 |
| 562 | 20231019 | 094100 | 284966970 | 4840 | 4845 | 4845 | 4840 | 617 |
| 563 | 20231019 | 094000 | 281980675 | 4840 | 4850 | 4850 | 4840 | 1660 |
| 564 | 20231019 | 093900 | 273942860 | 4865 | 4850 | 4865 | 4850 | 42 |
| 565 | 20231019 | 093800 | 273738545 | 4865 | 4845 | 4865 | 4845 | 558 |
| 566 | 20231019 | 093700 | 271034615 | 4840 | 4840 | 4840 | 4840 | 0 |
| 567 | 20231019 | 093600 | 271034615 | 4840 | 4840 | 4840 | 4840 | 11 |
| 568 | 20231019 | 093500 | 270981375 | 4840 | 4840 | 4845 | 4840 | 3643 |
| 569 | 20231019 | 093400 | 253348755 | 4840 | 4855 | 4855 | 4840 | 2865 |
| 570 | 20231019 | 093300 | 239472285 | 4845 | 4865 | 4865 | 4845 | 969 |
| 571 | 20231019 | 093200 | 234774140 | 4865 | 4865 | 4865 | 4865 | 12 |
| 572 | 20231019 | 093100 | 234715760 | 4865 | 4845 | 4865 | 4840 | 1001 |
| 573 | 20231019 | 093000 | 229870645 | 4845 | 4850 | 4850 | 4845 | 1410 |
| 574 | 20231019 | 092900 | 223035150 | 4850 | 4855 | 4855 | 4850 | 210 |
| 575 | 20231019 | 092800 | 222016110 | 4855 | 4855 | 4855 | 4850 | 267 |
| 576 | 20231019 | 092700 | 220719830 | 4845 | 4845 | 4845 | 4845 | 0 |
| 577 | 20231019 | 092600 | 220719830 | 4845 | 4850 | 4865 | 4845 | 144 |
| 578 | 20231019 | 092500 | 220021415 | 4850 | 4865 | 4865 | 4850 | 3091 |
| 579 | 20231019 | 092400 | 205000800 | 4845 | 4855 | 4855 | 4845 | 2799 |
| 580 | 20231019 | 092300 | 191434075 | 4865 | 4850 | 4865 | 4850 | 57 |
| 581 | 20231019 | 092200 | 191156860 | 4850 | 4855 | 4855 | 4850 | 532 |
| 582 | 20231019 | 092100 | 188575275 | 4850 | 4865 | 4865 | 4850 | 2994 |
| 583 | 20231019 | 092000 | 174040915 | 4870 | 4865 | 4870 | 4860 | 597 |
| 584 | 20231019 | 091900 | 171138265 | 4865 | 4875 | 4880 | 4865 | 367 |
| 585 | 20231019 | 091800 | 169350850 | 4890 | 4865 | 4890 | 4865 | 309 |
| 586 | 20231019 | 091700 | 167841990 | 4865 | 4875 | 4875 | 4865 | 286 |
| 587 | 20231019 | 091600 | 166449915 | 4875 | 4880 | 4880 | 4865 | 425 |
| 588 | 20231019 | 091500 | 164380295 | 4865 | 4870 | 4950 | 4865 | 646 |
| 589 | 20231019 | 091400 | 161210865 | 4865 | 4875 | 4885 | 4865 | 361 |
| 590 | 20231019 | 091300 | 159453095 | 4890 | 4890 | 4890 | 4870 | 115 |
| 591 | 20231019 | 091200 | 158890925 | 4890 | 4855 | 4895 | 4855 | 995 |
| 592 | 20231019 | 091100 | 154042775 | 4865 | 4855 | 4865 | 4850 | 412 |
| 593 | 20231019 | 091000 | 152043990 | 4855 | 4855 | 4865 | 4845 | 208 |
| 594 | 20231019 | 090900 | 151033275 | 4845 | 4840 | 4865 | 4835 | 1311 |
| 595 | 20231019 | 090800 | 144662065 | 4860 | 4860 | 4865 | 4835 | 4261 |
| 596 | 20231019 | 090700 | 124020935 | 4860 | 4880 | 4885 | 4860 | 2237 |
| 597 | 20231019 | 090600 | 113126810 | 4880 | 4875 | 4890 | 4875 | 914 |
| 598 | 20231019 | 090500 | 108669095 | 4870 | 4920 | 4920 | 4870 | 11371 |
| 599 | 20231019 | 090400 | 52938590 | 4925 | 4945 | 4950 | 4925 | 2351 |
| 600 | 20231019 | 090300 | 41322685 | 4945 | 4930 | 4980 | 4930 | 273 |
| 601 | 20231019 | 090200 | 39974565 | 4930 | 4940 | 4960 | 4910 | 4701 |
| 602 | 20231019 | 090100 | 16810365 | 4935 | 4975 | 4975 | 4935 | 662 |
| 603 | 20231019 | 090000 | 13534540 | 4970 | 4980 | 4990 | 4950 | 2720 |