32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 190800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 3 | 20231016 | 190700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 4 | 20231016 | 190600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 5 | 20231016 | 190500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 6 | 20231016 | 190400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 7 | 20231016 | 190300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 8 | 20231016 | 190200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 9 | 20231016 | 190100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 10 | 20231016 | 190000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 11 | 20231016 | 185900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 12 | 20231016 | 185800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 13 | 20231016 | 185700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 14 | 20231016 | 185600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 15 | 20231016 | 185500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 16 | 20231016 | 185400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 17 | 20231016 | 185300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 18 | 20231016 | 185200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 19 | 20231016 | 185100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 20 | 20231016 | 185000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 21 | 20231016 | 184900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 22 | 20231016 | 184800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 23 | 20231016 | 184700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 24 | 20231016 | 184600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 25 | 20231016 | 184500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 26 | 20231016 | 184400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 27 | 20231016 | 184300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 28 | 20231016 | 184200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 29 | 20231016 | 184100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 30 | 20231016 | 184000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 31 | 20231016 | 183900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 32 | 20231016 | 183800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 33 | 20231016 | 183700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 34 | 20231016 | 183600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 35 | 20231016 | 183500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 36 | 20231016 | 183400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 37 | 20231016 | 183300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 38 | 20231016 | 183200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 39 | 20231016 | 183100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 40 | 20231016 | 183000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 41 | 20231016 | 182900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 42 | 20231016 | 182800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 43 | 20231016 | 182700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 44 | 20231016 | 182600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 45 | 20231016 | 182500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 46 | 20231016 | 182400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 47 | 20231016 | 182300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 48 | 20231016 | 182200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 49 | 20231016 | 182100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 50 | 20231016 | 182000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 51 | 20231016 | 181900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 52 | 20231016 | 181800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 53 | 20231016 | 181700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 54 | 20231016 | 181600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 55 | 20231016 | 181500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 56 | 20231016 | 181400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 57 | 20231016 | 181300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 58 | 20231016 | 181200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 59 | 20231016 | 181100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 60 | 20231016 | 181000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 61 | 20231016 | 180900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 62 | 20231016 | 180800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 63 | 20231016 | 180700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 64 | 20231016 | 180600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 65 | 20231016 | 180500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 66 | 20231016 | 180400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 67 | 20231016 | 180300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 68 | 20231016 | 180200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 69 | 20231016 | 180100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 70 | 20231016 | 180000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 71 | 20231016 | 175900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 72 | 20231016 | 175800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 73 | 20231016 | 175700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 74 | 20231016 | 175600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 75 | 20231016 | 175500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 76 | 20231016 | 175400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 77 | 20231016 | 175300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 78 | 20231016 | 175200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 79 | 20231016 | 175100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 80 | 20231016 | 175000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 81 | 20231016 | 174900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 82 | 20231016 | 174800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 83 | 20231016 | 174700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 84 | 20231016 | 174600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 85 | 20231016 | 174500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 86 | 20231016 | 174400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 87 | 20231016 | 174300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 88 | 20231016 | 174200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 89 | 20231016 | 174100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 90 | 20231016 | 174000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 91 | 20231016 | 173900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 92 | 20231016 | 173800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 93 | 20231016 | 173700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 94 | 20231016 | 173600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 95 | 20231016 | 173500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 96 | 20231016 | 173400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 97 | 20231016 | 173300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 98 | 20231016 | 173200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 99 | 20231016 | 173100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 100 | 20231016 | 173000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 101 | 20231016 | 172900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 102 | 20231016 | 172800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 103 | 20231016 | 172700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 104 | 20231016 | 172600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 105 | 20231016 | 172500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 106 | 20231016 | 172400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 107 | 20231016 | 172300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 108 | 20231016 | 172200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 109 | 20231016 | 172100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 110 | 20231016 | 172000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 111 | 20231016 | 171900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 112 | 20231016 | 171800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 113 | 20231016 | 171700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 114 | 20231016 | 171600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 115 | 20231016 | 171500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 116 | 20231016 | 171400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 117 | 20231016 | 171300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 118 | 20231016 | 171200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 119 | 20231016 | 171100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 120 | 20231016 | 171000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 121 | 20231016 | 170900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 122 | 20231016 | 170800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 123 | 20231016 | 170700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 124 | 20231016 | 170600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 125 | 20231016 | 170500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 126 | 20231016 | 170400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 127 | 20231016 | 170300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 128 | 20231016 | 170200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 129 | 20231016 | 170100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 130 | 20231016 | 170000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 131 | 20231016 | 165900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 132 | 20231016 | 165800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 133 | 20231016 | 165700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 134 | 20231016 | 165600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 135 | 20231016 | 165500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 136 | 20231016 | 165400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 137 | 20231016 | 165300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 138 | 20231016 | 165200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 139 | 20231016 | 165100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 140 | 20231016 | 165000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 141 | 20231016 | 164900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 142 | 20231016 | 164800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 143 | 20231016 | 164700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 144 | 20231016 | 164600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 145 | 20231016 | 164500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 146 | 20231016 | 164400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 147 | 20231016 | 164300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 148 | 20231016 | 164200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 149 | 20231016 | 164100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 150 | 20231016 | 164000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 151 | 20231016 | 163900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 152 | 20231016 | 163800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 153 | 20231016 | 163700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 154 | 20231016 | 163600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 155 | 20231016 | 163500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 156 | 20231016 | 163400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 157 | 20231016 | 163300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 158 | 20231016 | 163200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 159 | 20231016 | 163100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 160 | 20231016 | 163000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 161 | 20231016 | 162900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 162 | 20231016 | 162800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 163 | 20231016 | 162700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 164 | 20231016 | 162600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 165 | 20231016 | 162500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 166 | 20231016 | 162400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 167 | 20231016 | 162300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 168 | 20231016 | 162200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 169 | 20231016 | 162100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 170 | 20231016 | 162000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 171 | 20231016 | 161900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 172 | 20231016 | 161800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 173 | 20231016 | 161700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 174 | 20231016 | 161600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 175 | 20231016 | 161500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 176 | 20231016 | 161400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 177 | 20231016 | 161300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 178 | 20231016 | 161200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 179 | 20231016 | 161100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 180 | 20231016 | 161000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 181 | 20231016 | 160900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 182 | 20231016 | 160800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 183 | 20231016 | 160700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 184 | 20231016 | 160600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 185 | 20231016 | 160500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 186 | 20231016 | 160400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 187 | 20231016 | 160300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 188 | 20231016 | 160200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 189 | 20231016 | 160100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 190 | 20231016 | 160000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 191 | 20231016 | 155900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 192 | 20231016 | 155800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 193 | 20231016 | 155700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 194 | 20231016 | 155600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 195 | 20231016 | 155500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 196 | 20231016 | 155400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 197 | 20231016 | 155300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 198 | 20231016 | 155200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 199 | 20231016 | 155100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 200 | 20231016 | 155000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 201 | 20231016 | 154900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 202 | 20231016 | 154800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 203 | 20231016 | 154700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 204 | 20231016 | 154600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 205 | 20231016 | 154500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 206 | 20231016 | 154400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 207 | 20231016 | 154300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 208 | 20231016 | 154200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 209 | 20231016 | 154100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 210 | 20231016 | 154000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 211 | 20231016 | 153900 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 212 | 20231016 | 153800 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 213 | 20231016 | 153700 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 214 | 20231016 | 153600 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 215 | 20231016 | 153500 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 216 | 20231016 | 153400 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 217 | 20231016 | 153300 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 218 | 20231016 | 153200 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 219 | 20231016 | 153100 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 0 |
| 220 | 20231016 | 153000 | 1048971020 | 11950 | 11950 | 11950 | 11950 | 2170 |
| 221 | 20231016 | 152900 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 222 | 20231016 | 152800 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 223 | 20231016 | 152700 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 224 | 20231016 | 152600 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 225 | 20231016 | 152500 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 226 | 20231016 | 152400 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 227 | 20231016 | 152300 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 228 | 20231016 | 152200 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 229 | 20231016 | 152100 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 230 | 20231016 | 152000 | 1023039520 | 11950 | 11950 | 11950 | 11950 | 0 |
| 231 | 20231016 | 151900 | 1023039520 | 11950 | 11970 | 11970 | 11950 | 9 |
| 232 | 20231016 | 151800 | 1022931930 | 11970 | 11970 | 11970 | 11970 | 0 |
| 233 | 20231016 | 151700 | 1022931930 | 11970 | 11950 | 11970 | 11950 | 7 |
| 234 | 20231016 | 151600 | 1022848260 | 11950 | 11950 | 11970 | 11950 | 937 |
| 235 | 20231016 | 151500 | 1011651070 | 11950 | 11950 | 11950 | 11930 | 132 |
| 236 | 20231016 | 151400 | 1010075690 | 11970 | 11970 | 11970 | 11970 | 0 |
| 237 | 20231016 | 151300 | 1010075690 | 11970 | 11990 | 12000 | 11970 | 544 |
| 238 | 20231016 | 151200 | 1003563150 | 12000 | 11980 | 12000 | 11980 | 294 |
| 239 | 20231016 | 151100 | 1000039550 | 11970 | 11920 | 11970 | 11920 | 1450 |
| 240 | 20231016 | 151000 | 982713390 | 11930 | 11930 | 11930 | 11930 | 17 |
| 241 | 20231016 | 150900 | 982510580 | 11910 | 11920 | 11920 | 11910 | 548 |
| 242 | 20231016 | 150800 | 975979240 | 11910 | 11910 | 11910 | 11910 | 463 |
| 243 | 20231016 | 150700 | 970464910 | 11910 | 11900 | 11910 | 11900 | 211 |
| 244 | 20231016 | 150600 | 967953900 | 11900 | 11880 | 11900 | 11880 | 201 |
| 245 | 20231016 | 150500 | 965562020 | 11900 | 11880 | 11900 | 11870 | 144 |
| 246 | 20231016 | 150400 | 963852400 | 11870 | 11870 | 11870 | 11870 | 70 |
| 247 | 20231016 | 150300 | 963021500 | 11890 | 11850 | 11890 | 11850 | 549 |
| 248 | 20231016 | 150200 | 956502130 | 11840 | 11850 | 11870 | 11840 | 755 |
| 249 | 20231016 | 150100 | 947548930 | 11820 | 11850 | 11850 | 11820 | 40 |
| 250 | 20231016 | 150000 | 947075770 | 11850 | 11840 | 11850 | 11840 | 3 |
| 251 | 20231016 | 145900 | 947040240 | 11840 | 11840 | 11840 | 11840 | 51 |
| 252 | 20231016 | 145800 | 946436400 | 11840 | 11840 | 11850 | 11840 | 203 |
| 253 | 20231016 | 145700 | 944032870 | 11810 | 11810 | 11810 | 11810 | 50 |
| 254 | 20231016 | 145600 | 943442370 | 11840 | 11840 | 11840 | 11840 | 0 |
| 255 | 20231016 | 145500 | 943442370 | 11840 | 11840 | 11840 | 11840 | 20 |
| 256 | 20231016 | 145400 | 943205570 | 11840 | 11840 | 11840 | 11840 | 0 |
| 257 | 20231016 | 145300 | 943205570 | 11840 | 11840 | 11840 | 11840 | 1 |
| 258 | 20231016 | 145200 | 943193730 | 11810 | 11810 | 11810 | 11810 | 4 |
| 259 | 20231016 | 145100 | 943146490 | 11840 | 11840 | 11840 | 11840 | 1 |
| 260 | 20231016 | 145000 | 943134650 | 11830 | 11830 | 11830 | 11810 | 21 |
| 261 | 20231016 | 144900 | 942886590 | 11820 | 11840 | 11840 | 11820 | 73 |
| 262 | 20231016 | 144800 | 942023620 | 11810 | 11810 | 11810 | 11810 | 20 |
| 263 | 20231016 | 144700 | 941787420 | 11810 | 11850 | 11850 | 11810 | 35 |
| 264 | 20231016 | 144600 | 941373910 | 11830 | 11830 | 11830 | 11830 | 0 |
| 265 | 20231016 | 144500 | 941373910 | 11830 | 11830 | 11830 | 11830 | 0 |
| 266 | 20231016 | 144400 | 941373910 | 11830 | 11830 | 11830 | 11830 | 256 |
| 267 | 20231016 | 144300 | 938345430 | 11850 | 11850 | 11850 | 11850 | 0 |
| 268 | 20231016 | 144200 | 938345430 | 11850 | 11850 | 11850 | 11850 | 0 |
| 269 | 20231016 | 144100 | 938345430 | 11850 | 11850 | 11850 | 11850 | 1 |
| 270 | 20231016 | 144000 | 938333580 | 11830 | 11830 | 11830 | 11830 | 4 |
| 271 | 20231016 | 143900 | 938286260 | 11850 | 11850 | 11850 | 11840 | 265 |
| 272 | 20231016 | 143800 | 935147370 | 11870 | 11870 | 11870 | 11870 | 0 |
| 273 | 20231016 | 143700 | 935147370 | 11870 | 11870 | 11870 | 11870 | 10 |
| 274 | 20231016 | 143600 | 935028670 | 11870 | 11870 | 11870 | 11870 | 1 |
| 275 | 20231016 | 143500 | 935016800 | 11870 | 11870 | 11870 | 11870 | 60 |
| 276 | 20231016 | 143400 | 934304600 | 11840 | 11840 | 11840 | 11840 | 0 |
| 277 | 20231016 | 143300 | 934304600 | 11840 | 11840 | 11840 | 11840 | 21 |
| 278 | 20231016 | 143200 | 934055960 | 11870 | 11850 | 11870 | 11850 | 216 |
| 279 | 20231016 | 143100 | 931496340 | 11870 | 11870 | 11870 | 11870 | 5 |
| 280 | 20231016 | 143000 | 931436990 | 11870 | 11870 | 11870 | 11870 | 0 |
| 281 | 20231016 | 142900 | 931436990 | 11870 | 11870 | 11870 | 11870 | 1 |
| 282 | 20231016 | 142800 | 931425120 | 11840 | 11820 | 11840 | 11820 | 334 |
| 283 | 20231016 | 142700 | 927470960 | 11840 | 11850 | 11850 | 11820 | 464 |
| 284 | 20231016 | 142600 | 921973940 | 11870 | 11870 | 11870 | 11870 | 1 |
| 285 | 20231016 | 142500 | 921962070 | 11870 | 11850 | 11870 | 11850 | 11 |
| 286 | 20231016 | 142400 | 921831700 | 11860 | 11860 | 11860 | 11860 | 1 |
| 287 | 20231016 | 142300 | 921819840 | 11870 | 11870 | 11870 | 11870 | 0 |
| 288 | 20231016 | 142200 | 921819840 | 11870 | 11850 | 11870 | 11850 | 13 |
| 289 | 20231016 | 142100 | 921665770 | 11870 | 11870 | 11870 | 11870 | 1 |
| 290 | 20231016 | 142000 | 921653900 | 11870 | 11870 | 11870 | 11850 | 3 |
| 291 | 20231016 | 141900 | 921618310 | 11870 | 11870 | 11870 | 11850 | 30 |
| 292 | 20231016 | 141800 | 921262560 | 11850 | 11850 | 11870 | 11850 | 81 |
| 293 | 20231016 | 141700 | 920302690 | 11870 | 11870 | 11870 | 11870 | 0 |
| 294 | 20231016 | 141600 | 920302690 | 11870 | 11870 | 11870 | 11870 | 0 |
| 295 | 20231016 | 141500 | 920302690 | 11870 | 11870 | 11870 | 11870 | 170 |
| 296 | 20231016 | 141400 | 918284790 | 11870 | 11870 | 11870 | 11870 | 0 |
| 297 | 20231016 | 141300 | 918284790 | 11870 | 11870 | 11870 | 11870 | 1 |
| 298 | 20231016 | 141200 | 918272920 | 11850 | 11850 | 11850 | 11850 | 43 |
| 299 | 20231016 | 141100 | 917763370 | 11850 | 11850 | 11850 | 11850 | 60 |
| 300 | 20231016 | 141000 | 917052370 | 11860 | 11870 | 11870 | 11860 | 11 |
| 301 | 20231016 | 140900 | 916921900 | 11860 | 11870 | 11870 | 11860 | 2 |
| 302 | 20231016 | 140800 | 916898170 | 11860 | 11860 | 11860 | 11860 | 321 |
| 303 | 20231016 | 140700 | 913091110 | 11860 | 11860 | 11860 | 11860 | 1 |
| 304 | 20231016 | 140600 | 913079250 | 11840 | 11840 | 11860 | 11840 | 54 |
| 305 | 20231016 | 140500 | 912439870 | 11860 | 11860 | 11860 | 11860 | 1 |
| 306 | 20231016 | 140400 | 912428010 | 11840 | 11840 | 11840 | 11840 | 0 |
| 307 | 20231016 | 140300 | 912428010 | 11840 | 11840 | 11840 | 11840 | 0 |
| 308 | 20231016 | 140200 | 912428010 | 11840 | 11860 | 11860 | 11840 | 141 |
| 309 | 20231016 | 140100 | 910756150 | 11790 | 11800 | 11800 | 11790 | 700 |
| 310 | 20231016 | 140000 | 902499840 | 11860 | 11860 | 11860 | 11860 | 1 |
| 311 | 20231016 | 135900 | 902487980 | 11860 | 11860 | 11860 | 11860 | 44 |
| 312 | 20231016 | 135800 | 901966140 | 11860 | 11860 | 11860 | 11860 | 5 |
| 313 | 20231016 | 135700 | 901906840 | 11830 | 11820 | 11830 | 11820 | 500 |
| 314 | 20231016 | 135600 | 895993100 | 11820 | 11810 | 11820 | 11810 | 86 |
| 315 | 20231016 | 135500 | 894977000 | 11810 | 11810 | 11810 | 11810 | 1 |
| 316 | 20231016 | 135400 | 894965190 | 11800 | 11800 | 11800 | 11800 | 50 |
| 317 | 20231016 | 135300 | 894375190 | 11800 | 11800 | 11800 | 11800 | 11 |
| 318 | 20231016 | 135200 | 894245390 | 11810 | 11810 | 11810 | 11810 | 0 |
| 319 | 20231016 | 135100 | 894245390 | 11810 | 11810 | 11810 | 11810 | 0 |
| 320 | 20231016 | 135000 | 894245390 | 11810 | 11810 | 11810 | 11810 | 2 |
| 321 | 20231016 | 134900 | 894221770 | 11820 | 11800 | 11820 | 11800 | 92 |
| 322 | 20231016 | 134800 | 893135350 | 11800 | 11780 | 11800 | 11780 | 60 |
| 323 | 20231016 | 134700 | 892428510 | 11800 | 11800 | 11800 | 11800 | 0 |
| 324 | 20231016 | 134600 | 892428510 | 11800 | 11800 | 11800 | 11800 | 10 |
| 325 | 20231016 | 134500 | 892310510 | 11800 | 11800 | 11800 | 11800 | 1 |
| 326 | 20231016 | 134400 | 892298710 | 11780 | 11780 | 11780 | 11780 | 0 |
| 327 | 20231016 | 134300 | 892298710 | 11780 | 11780 | 11780 | 11780 | 30 |
| 328 | 20231016 | 134200 | 891945310 | 11800 | 11800 | 11800 | 11780 | 49 |
| 329 | 20231016 | 134100 | 891367650 | 11780 | 11780 | 11780 | 11780 | 0 |
| 330 | 20231016 | 134000 | 891367650 | 11780 | 11780 | 11780 | 11780 | 6 |
| 331 | 20231016 | 133900 | 891296970 | 11780 | 11800 | 11800 | 11780 | 86 |
| 332 | 20231016 | 133800 | 890282190 | 11800 | 11800 | 11800 | 11800 | 1 |
| 333 | 20231016 | 133700 | 890270390 | 11790 | 11790 | 11790 | 11790 | 7 |
| 334 | 20231016 | 133600 | 890187860 | 11790 | 11800 | 11800 | 11790 | 267 |
| 335 | 20231016 | 133500 | 887038230 | 11800 | 11810 | 11810 | 11800 | 137 |
| 336 | 20231016 | 133400 | 885421550 | 11810 | 11810 | 11810 | 11810 | 250 |
| 337 | 20231016 | 133300 | 882469050 | 11810 | 11810 | 11810 | 11810 | 7 |
| 338 | 20231016 | 133200 | 882386380 | 11810 | 11810 | 11810 | 11810 | 0 |
| 339 | 20231016 | 133100 | 882386380 | 11810 | 11810 | 11810 | 11810 | 1 |
| 340 | 20231016 | 133000 | 882374570 | 11800 | 11800 | 11800 | 11800 | 20 |
| 341 | 20231016 | 132900 | 882138570 | 11800 | 11800 | 11800 | 11800 | 0 |
| 342 | 20231016 | 132800 | 882138570 | 11800 | 11800 | 11800 | 11800 | 8 |
| 343 | 20231016 | 132700 | 882044170 | 11800 | 11800 | 11800 | 11800 | 140 |
| 344 | 20231016 | 132600 | 880392170 | 11800 | 11800 | 11800 | 11800 | 41 |
| 345 | 20231016 | 132500 | 879908370 | 11790 | 11790 | 11790 | 11790 | 90 |
| 346 | 20231016 | 132400 | 878847270 | 11790 | 11790 | 11790 | 11780 | 78 |
| 347 | 20231016 | 132300 | 877928350 | 11800 | 11800 | 11800 | 11800 | 1 |
| 348 | 20231016 | 132200 | 877916550 | 11790 | 11790 | 11790 | 11790 | 34 |
| 349 | 20231016 | 132100 | 877515690 | 11790 | 11790 | 11790 | 11790 | 9 |
| 350 | 20231016 | 132000 | 877409580 | 11790 | 11790 | 11790 | 11790 | 0 |
| 351 | 20231016 | 131900 | 877409580 | 11790 | 11790 | 11790 | 11790 | 0 |
| 352 | 20231016 | 131800 | 877409580 | 11790 | 11790 | 11790 | 11790 | 10 |
| 353 | 20231016 | 131700 | 877291680 | 11790 | 11790 | 11790 | 11790 | 87 |
| 354 | 20231016 | 131600 | 876265950 | 11820 | 11820 | 11820 | 11820 | 0 |
| 355 | 20231016 | 131500 | 876265950 | 11820 | 11820 | 11820 | 11820 | 1 |
| 356 | 20231016 | 131400 | 876254130 | 11800 | 11800 | 11800 | 11800 | 66 |
| 357 | 20231016 | 131300 | 875475330 | 11800 | 11800 | 11800 | 11800 | 231 |
| 358 | 20231016 | 131200 | 872749530 | 11800 | 11800 | 11800 | 11800 | 0 |
| 359 | 20231016 | 131100 | 872749530 | 11800 | 11820 | 11820 | 11800 | 2 |
| 360 | 20231016 | 131000 | 872725910 | 11790 | 11820 | 11820 | 11790 | 125 |
| 361 | 20231016 | 130900 | 871251860 | 11820 | 11810 | 11820 | 11790 | 423 |
| 362 | 20231016 | 130800 | 866260550 | 11800 | 11810 | 11810 | 11800 | 104 |
| 363 | 20231016 | 130700 | 865033340 | 11800 | 11800 | 11800 | 11800 | 26 |
| 364 | 20231016 | 130600 | 864726540 | 11800 | 11800 | 11800 | 11800 | 251 |
| 365 | 20231016 | 130500 | 861764740 | 11780 | 11790 | 11790 | 11780 | 19 |
| 366 | 20231016 | 130400 | 861540850 | 11800 | 11790 | 11800 | 11790 | 91 |
| 367 | 20231016 | 130300 | 860467950 | 11770 | 11770 | 11770 | 11770 | 0 |
| 368 | 20231016 | 130200 | 860467950 | 11770 | 11770 | 11770 | 11770 | 210 |
| 369 | 20231016 | 130100 | 857996250 | 11770 | 11790 | 11790 | 11770 | 3 |
| 370 | 20231016 | 130000 | 857960920 | 11790 | 11790 | 11790 | 11790 | 5 |
| 371 | 20231016 | 125900 | 857901970 | 11790 | 11790 | 11790 | 11790 | 1 |
| 372 | 20231016 | 125800 | 857890180 | 11770 | 11780 | 11780 | 11770 | 14 |
| 373 | 20231016 | 125700 | 857725330 | 11790 | 11790 | 11790 | 11790 | 20 |
| 374 | 20231016 | 125600 | 857489530 | 11800 | 11790 | 11800 | 11790 | 4 |
| 375 | 20231016 | 125500 | 857442350 | 11800 | 11800 | 11800 | 11800 | 0 |
| 376 | 20231016 | 125400 | 857442350 | 11800 | 11780 | 11800 | 11780 | 2 |
| 377 | 20231016 | 125300 | 857418770 | 11800 | 11800 | 11800 | 11800 | 1 |
| 378 | 20231016 | 125200 | 857406970 | 11780 | 11780 | 11780 | 11780 | 7 |
| 379 | 20231016 | 125100 | 857324510 | 11800 | 11800 | 11800 | 11800 | 0 |
| 380 | 20231016 | 125000 | 857324510 | 11800 | 11800 | 11800 | 11800 | 9 |
| 381 | 20231016 | 124900 | 857218310 | 11800 | 11800 | 11800 | 11800 | 0 |
| 382 | 20231016 | 124800 | 857218310 | 11800 | 11780 | 11800 | 11780 | 2 |
| 383 | 20231016 | 124700 | 857194730 | 11800 | 11800 | 11800 | 11800 | 3 |
| 384 | 20231016 | 124600 | 857159330 | 11800 | 11800 | 11800 | 11800 | 0 |
| 385 | 20231016 | 124500 | 857159330 | 11800 | 11810 | 11810 | 11800 | 11 |
| 386 | 20231016 | 124400 | 857029520 | 11800 | 11800 | 11800 | 11800 | 0 |
| 387 | 20231016 | 124300 | 857029520 | 11800 | 11800 | 11800 | 11800 | 0 |
| 388 | 20231016 | 124200 | 857029520 | 11800 | 11800 | 11800 | 11800 | 0 |
| 389 | 20231016 | 124100 | 857029520 | 11800 | 11800 | 11800 | 11800 | 0 |
| 390 | 20231016 | 124000 | 857029520 | 11800 | 11830 | 11830 | 11800 | 2 |
| 391 | 20231016 | 123900 | 857005890 | 11760 | 11760 | 11760 | 11760 | 52 |
| 392 | 20231016 | 123800 | 856394370 | 11760 | 11760 | 11760 | 11760 | 0 |
| 393 | 20231016 | 123700 | 856394370 | 11760 | 11740 | 11760 | 11740 | 74 |
| 394 | 20231016 | 123600 | 855525430 | 11740 | 11740 | 11740 | 11740 | 85 |
| 395 | 20231016 | 123500 | 854527530 | 11740 | 11750 | 11750 | 11740 | 437 |
| 396 | 20231016 | 123400 | 849393270 | 11740 | 11740 | 11740 | 11740 | 75 |
| 397 | 20231016 | 123300 | 848512770 | 11740 | 11740 | 11740 | 11740 | 129 |
| 398 | 20231016 | 123200 | 846998310 | 11750 | 11750 | 11750 | 11750 | 1 |
| 399 | 20231016 | 123100 | 846986560 | 11750 | 11750 | 11750 | 11750 | 0 |
| 400 | 20231016 | 123000 | 846986560 | 11750 | 11750 | 11750 | 11750 | 2 |
| 401 | 20231016 | 122900 | 846963060 | 11750 | 11750 | 11750 | 11750 | 202 |
| 402 | 20231016 | 122800 | 844589560 | 11750 | 11730 | 11750 | 11730 | 210 |
| 403 | 20231016 | 122700 | 842125040 | 11730 | 11730 | 11730 | 11730 | 1 |
| 404 | 20231016 | 122600 | 842113310 | 11720 | 11720 | 11720 | 11720 | 30 |
| 405 | 20231016 | 122500 | 841761710 | 11750 | 11750 | 11750 | 11750 | 15 |
| 406 | 20231016 | 122400 | 841585460 | 11750 | 11750 | 11750 | 11750 | 1 |
| 407 | 20231016 | 122300 | 841573710 | 11740 | 11720 | 11740 | 11720 | 2512 |
| 408 | 20231016 | 122200 | 812083310 | 11720 | 11720 | 11720 | 11720 | 143 |
| 409 | 20231016 | 122100 | 810407350 | 11700 | 11700 | 11700 | 11700 | 131 |
| 410 | 20231016 | 122000 | 808874650 | 11720 | 11720 | 11720 | 11720 | 175 |
| 411 | 20231016 | 121900 | 806823650 | 11700 | 11710 | 11710 | 11700 | 913 |
| 412 | 20231016 | 121800 | 796139250 | 11740 | 11730 | 11740 | 11730 | 4 |
| 413 | 20231016 | 121700 | 796092320 | 11730 | 11730 | 11770 | 11700 | 2002 |
| 414 | 20231016 | 121600 | 772656490 | 11770 | 11770 | 11770 | 11740 | 2114 |
| 415 | 20231016 | 121500 | 747805340 | 11830 | 11830 | 11830 | 11830 | 0 |
| 416 | 20231016 | 121400 | 747805340 | 11830 | 11790 | 11830 | 11760 | 2134 |
| 417 | 20231016 | 121300 | 722676960 | 11790 | 11790 | 11790 | 11790 | 3 |
| 418 | 20231016 | 121200 | 722641590 | 11780 | 11780 | 11790 | 11780 | 24 |
| 419 | 20231016 | 121100 | 722358860 | 11780 | 11780 | 11780 | 11780 | 0 |
| 420 | 20231016 | 121000 | 722358860 | 11780 | 11780 | 11790 | 11780 | 141 |
| 421 | 20231016 | 120900 | 720697380 | 11790 | 11830 | 11830 | 11790 | 801 |
| 422 | 20231016 | 120800 | 711250400 | 11820 | 11820 | 11820 | 11820 | 42 |
| 423 | 20231016 | 120700 | 710753960 | 11830 | 11830 | 11830 | 11830 | 5 |
| 424 | 20231016 | 120600 | 710694810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 425 | 20231016 | 120500 | 710694810 | 11830 | 11830 | 11830 | 11830 | 0 |
| 426 | 20231016 | 120400 | 710694810 | 11830 | 11830 | 11830 | 11830 | 3 |
| 427 | 20231016 | 120300 | 710659320 | 11830 | 11830 | 11830 | 11830 | 50 |
| 428 | 20231016 | 120200 | 710067820 | 11830 | 11830 | 11830 | 11830 | 0 |
| 429 | 20231016 | 120100 | 710067820 | 11830 | 11830 | 11830 | 11830 | 0 |
| 430 | 20231016 | 120000 | 710067820 | 11830 | 11790 | 11830 | 11790 | 11 |
| 431 | 20231016 | 115900 | 709938090 | 11800 | 11800 | 11800 | 11800 | 201 |
| 432 | 20231016 | 115800 | 707566290 | 11800 | 11800 | 11800 | 11800 | 640 |
| 433 | 20231016 | 115700 | 700014290 | 11830 | 11810 | 11830 | 11800 | 390 |
| 434 | 20231016 | 115600 | 695407310 | 11810 | 11810 | 11810 | 11810 | 74 |
| 435 | 20231016 | 115500 | 694533370 | 11810 | 11810 | 11810 | 11810 | 1 |
| 436 | 20231016 | 115400 | 694521560 | 11810 | 11810 | 11810 | 11810 | 114 |
| 437 | 20231016 | 115300 | 693175220 | 11830 | 11820 | 11830 | 11820 | 84 |
| 438 | 20231016 | 115200 | 692182330 | 11820 | 11820 | 11820 | 11820 | 3 |
| 439 | 20231016 | 115100 | 692146870 | 11820 | 11830 | 11830 | 11820 | 622 |
| 440 | 20231016 | 115000 | 684788740 | 11850 | 11850 | 11850 | 11850 | 0 |
| 441 | 20231016 | 114900 | 684788740 | 11850 | 11850 | 11850 | 11850 | 0 |
| 442 | 20231016 | 114800 | 684788740 | 11850 | 11840 | 11850 | 11840 | 12 |
| 443 | 20231016 | 114700 | 684646630 | 11840 | 11840 | 11840 | 11840 | 0 |
| 444 | 20231016 | 114600 | 684646630 | 11840 | 11840 | 11840 | 11840 | 20 |
| 445 | 20231016 | 114500 | 684409830 | 11840 | 11840 | 11840 | 11840 | 2 |
| 446 | 20231016 | 114400 | 684386150 | 11840 | 11840 | 11840 | 11840 | 0 |
| 447 | 20231016 | 114300 | 684386150 | 11840 | 11850 | 11850 | 11840 | 84 |
| 448 | 20231016 | 114200 | 683391580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 449 | 20231016 | 114100 | 683391580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 450 | 20231016 | 114000 | 683391580 | 11850 | 11850 | 11850 | 11850 | 0 |
| 451 | 20231016 | 113900 | 683391580 | 11850 | 11850 | 11850 | 11850 | 5 |
| 452 | 20231016 | 113800 | 683332330 | 11850 | 11850 | 11850 | 11850 | 164 |
| 453 | 20231016 | 113700 | 681388930 | 11850 | 11850 | 11850 | 11850 | 0 |
| 454 | 20231016 | 113600 | 681388930 | 11850 | 11850 | 11850 | 11850 | 0 |
| 455 | 20231016 | 113500 | 681388930 | 11850 | 11850 | 11850 | 11850 | 1 |
| 456 | 20231016 | 113400 | 681377080 | 11870 | 11870 | 11870 | 11870 | 0 |
| 457 | 20231016 | 113300 | 681377080 | 11870 | 11870 | 11870 | 11870 | 5 |
| 458 | 20231016 | 113200 | 681317730 | 11870 | 11870 | 11870 | 11870 | 351 |
| 459 | 20231016 | 113100 | 677151360 | 11830 | 11830 | 11830 | 11830 | 20 |
| 460 | 20231016 | 113000 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 461 | 20231016 | 112900 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 462 | 20231016 | 112800 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 463 | 20231016 | 112700 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 464 | 20231016 | 112600 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 465 | 20231016 | 112500 | 676914760 | 11830 | 11830 | 11830 | 11830 | 0 |
| 466 | 20231016 | 112400 | 676914760 | 11830 | 11840 | 11840 | 11830 | 509 |
| 467 | 20231016 | 112300 | 670892390 | 11870 | 11870 | 11870 | 11870 | 0 |
| 468 | 20231016 | 112200 | 670892390 | 11870 | 11870 | 11870 | 11870 | 1 |
| 469 | 20231016 | 112100 | 670880520 | 11870 | 11870 | 11870 | 11870 | 50 |
| 470 | 20231016 | 112000 | 670287020 | 11870 | 11850 | 11870 | 11850 | 302 |
| 471 | 20231016 | 111900 | 666704320 | 11860 | 11860 | 11860 | 11860 | 50 |
| 472 | 20231016 | 111800 | 666111320 | 11850 | 11830 | 11850 | 11830 | 240 |
| 473 | 20231016 | 111700 | 663268120 | 11830 | 11830 | 11830 | 11830 | 2693 |
| 474 | 20231016 | 111600 | 631409930 | 11850 | 11850 | 11850 | 11850 | 1 |
| 475 | 20231016 | 111500 | 631398080 | 11840 | 11840 | 11840 | 11840 | 0 |
| 476 | 20231016 | 111400 | 631398080 | 11840 | 11840 | 11840 | 11840 | 0 |
| 477 | 20231016 | 111300 | 631398080 | 11840 | 11840 | 11840 | 11840 | 1 |
| 478 | 20231016 | 111200 | 631386240 | 11830 | 11830 | 11830 | 11830 | 0 |
| 479 | 20231016 | 111100 | 631386240 | 11830 | 11830 | 11830 | 11830 | 0 |
| 480 | 20231016 | 111000 | 631386240 | 11830 | 11830 | 11830 | 11830 | 5 |
| 481 | 20231016 | 110900 | 631327090 | 11830 | 11830 | 11830 | 11830 | 40 |
| 482 | 20231016 | 110800 | 630853890 | 11830 | 11830 | 11830 | 11830 | 1915 |
| 483 | 20231016 | 110700 | 608199440 | 11830 | 11830 | 11830 | 11830 | 250 |
| 484 | 20231016 | 110600 | 605241940 | 11830 | 11830 | 11830 | 11830 | 253 |
| 485 | 20231016 | 110500 | 602248950 | 11840 | 11840 | 11840 | 11840 | 102 |
| 486 | 20231016 | 110400 | 601041270 | 11840 | 11830 | 11840 | 11830 | 34 |
| 487 | 20231016 | 110300 | 600638940 | 11830 | 11840 | 11840 | 11830 | 21 |
| 488 | 20231016 | 110200 | 600390400 | 11840 | 11840 | 11840 | 11840 | 185 |
| 489 | 20231016 | 110100 | 598200000 | 11840 | 11840 | 11840 | 11840 | 0 |
| 490 | 20231016 | 110000 | 598200000 | 11840 | 11840 | 11840 | 11840 | 43 |
| 491 | 20231016 | 105900 | 597690880 | 11830 | 11830 | 11840 | 11830 | 37 |
| 492 | 20231016 | 105800 | 597253150 | 11840 | 11830 | 11840 | 11830 | 21 |
| 493 | 20231016 | 105700 | 597004710 | 11830 | 11830 | 11830 | 11830 | 10 |
| 494 | 20231016 | 105600 | 596886410 | 11830 | 11830 | 11830 | 11830 | 0 |
| 495 | 20231016 | 105500 | 596886410 | 11830 | 11820 | 11830 | 11820 | 10 |
| 496 | 20231016 | 105400 | 596768120 | 11830 | 11830 | 11830 | 11830 | 0 |
| 497 | 20231016 | 105300 | 596768120 | 11830 | 11830 | 11830 | 11830 | 3 |
| 498 | 20231016 | 105200 | 596732630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 499 | 20231016 | 105100 | 596732630 | 11820 | 11820 | 11820 | 11820 | 0 |
| 500 | 20231016 | 105000 | 596732630 | 11820 | 11820 | 11820 | 11820 | 210 |
| 501 | 20231016 | 104900 | 594250430 | 11820 | 11820 | 11820 | 11820 | 0 |
| 502 | 20231016 | 104800 | 594250430 | 11820 | 11820 | 11820 | 11820 | 97 |
| 503 | 20231016 | 104700 | 593103890 | 11820 | 11820 | 11820 | 11820 | 1 |
| 504 | 20231016 | 104600 | 593092070 | 11820 | 11820 | 11820 | 11820 | 0 |
| 505 | 20231016 | 104500 | 593092070 | 11820 | 11820 | 11820 | 11820 | 10 |
| 506 | 20231016 | 104400 | 592973870 | 11820 | 11820 | 11820 | 11820 | 0 |
| 507 | 20231016 | 104300 | 592973870 | 11820 | 11830 | 11830 | 11820 | 507 |
| 508 | 20231016 | 104200 | 586976840 | 11860 | 11860 | 11860 | 11860 | 1 |
| 509 | 20231016 | 104100 | 586964980 | 11860 | 11860 | 11860 | 11860 | 1 |
| 510 | 20231016 | 104000 | 586953120 | 11820 | 11840 | 11840 | 11820 | 580 |
| 511 | 20231016 | 103900 | 580096540 | 11840 | 11830 | 11840 | 11820 | 798 |
| 512 | 20231016 | 103800 | 570654750 | 11760 | 11800 | 11830 | 11760 | 945 |
| 513 | 20231016 | 103700 | 559488120 | 11800 | 11900 | 11900 | 11760 | 5139 |
| 514 | 20231016 | 103600 | 498713430 | 11900 | 11930 | 11930 | 11900 | 242 |
| 515 | 20231016 | 103500 | 495831570 | 11940 | 11940 | 11940 | 11940 | 0 |
| 516 | 20231016 | 103400 | 495831570 | 11940 | 11930 | 11940 | 11930 | 18 |
| 517 | 20231016 | 103300 | 495616780 | 11940 | 11950 | 11950 | 11940 | 15 |
| 518 | 20231016 | 103200 | 495437630 | 11950 | 11940 | 11950 | 11940 | 17 |
| 519 | 20231016 | 103100 | 495234500 | 11930 | 11930 | 11930 | 11930 | 53 |
| 520 | 20231016 | 103000 | 494602210 | 11930 | 11960 | 11960 | 11930 | 123 |
| 521 | 20231016 | 102900 | 493133560 | 11940 | 11900 | 11960 | 11900 | 535 |
| 522 | 20231016 | 102800 | 486761980 | 11950 | 11950 | 11950 | 11950 | 1594 |
| 523 | 20231016 | 102700 | 467713680 | 11900 | 11920 | 11920 | 11900 | 70 |
| 524 | 20231016 | 102600 | 466879680 | 11910 | 11910 | 11910 | 11910 | 208 |
| 525 | 20231016 | 102500 | 464402400 | 11900 | 11900 | 11900 | 11900 | 1 |
| 526 | 20231016 | 102400 | 464390500 | 11900 | 11930 | 11930 | 11900 | 1415 |
| 527 | 20231016 | 102300 | 447532570 | 11930 | 11930 | 11930 | 11930 | 280 |
| 528 | 20231016 | 102200 | 444192170 | 11940 | 11940 | 11940 | 11940 | 3 |
| 529 | 20231016 | 102100 | 444156350 | 11920 | 11950 | 11950 | 11920 | 262 |
| 530 | 20231016 | 102000 | 441026670 | 11930 | 11920 | 11930 | 11920 | 400 |
| 531 | 20231016 | 101900 | 436255670 | 11930 | 11930 | 11930 | 11930 | 1038 |
| 532 | 20231016 | 101800 | 423872330 | 11940 | 11950 | 11950 | 11930 | 305 |
| 533 | 20231016 | 101700 | 420229630 | 11950 | 11950 | 11950 | 11940 | 1917 |
| 534 | 20231016 | 101600 | 397339250 | 11940 | 11950 | 11950 | 11940 | 666 |
| 535 | 20231016 | 101500 | 389381080 | 11960 | 11960 | 11960 | 11960 | 0 |
| 536 | 20231016 | 101400 | 389381080 | 11960 | 11960 | 11960 | 11960 | 10 |
| 537 | 20231016 | 101300 | 389261480 | 11960 | 11960 | 11960 | 11960 | 7 |
| 538 | 20231016 | 101200 | 389177760 | 11960 | 11960 | 11960 | 11960 | 30 |
| 539 | 20231016 | 101100 | 388818960 | 11960 | 11960 | 11960 | 11960 | 0 |
| 540 | 20231016 | 101000 | 388818960 | 11960 | 11960 | 11960 | 11960 | 168 |
| 541 | 20231016 | 100900 | 386809680 | 11960 | 11960 | 11960 | 11960 | 0 |
| 542 | 20231016 | 100800 | 386809680 | 11960 | 11960 | 11960 | 11960 | 31 |
| 543 | 20231016 | 100700 | 386438920 | 11960 | 11950 | 11960 | 11950 | 8 |
| 544 | 20231016 | 100600 | 386343260 | 11950 | 11950 | 11990 | 11950 | 102 |
| 545 | 20231016 | 100500 | 385124320 | 12000 | 12000 | 12000 | 12000 | 4 |
| 546 | 20231016 | 100400 | 385076320 | 12000 | 12000 | 12000 | 12000 | 0 |
| 547 | 20231016 | 100300 | 385076320 | 12000 | 12000 | 12000 | 12000 | 35 |
| 548 | 20231016 | 100200 | 384656320 | 12000 | 12000 | 12000 | 12000 | 3 |
| 549 | 20231016 | 100100 | 384620320 | 12000 | 12000 | 12000 | 12000 | 1 |
| 550 | 20231016 | 100000 | 384608320 | 11950 | 11950 | 11950 | 11950 | 290 |
| 551 | 20231016 | 095900 | 381142820 | 11940 | 11940 | 11940 | 11940 | 707 |
| 552 | 20231016 | 095800 | 372701240 | 11950 | 11950 | 11950 | 11940 | 656 |
| 553 | 20231016 | 095700 | 364862060 | 11950 | 11950 | 11950 | 11950 | 383 |
| 554 | 20231016 | 095600 | 360285210 | 11950 | 11950 | 11950 | 11950 | 35 |
| 555 | 20231016 | 095500 | 359866960 | 11950 | 11950 | 11950 | 11950 | 0 |
| 556 | 20231016 | 095400 | 359866960 | 11950 | 11950 | 11950 | 11950 | 8 |
| 557 | 20231016 | 095300 | 359771360 | 11950 | 11950 | 11950 | 11950 | 94 |
| 558 | 20231016 | 095200 | 358648060 | 11950 | 11950 | 11950 | 11950 | 123 |
| 559 | 20231016 | 095100 | 357178210 | 11950 | 11940 | 11950 | 11940 | 548 |
| 560 | 20231016 | 095000 | 350634610 | 11940 | 11940 | 11940 | 11940 | 0 |
| 561 | 20231016 | 094900 | 350634610 | 11940 | 11940 | 11940 | 11930 | 426 |
| 562 | 20231016 | 094800 | 345552320 | 11940 | 11970 | 11970 | 11940 | 31 |
| 563 | 20231016 | 094700 | 345181520 | 11940 | 11960 | 11970 | 11940 | 351 |
| 564 | 20231016 | 094600 | 340987180 | 11960 | 11950 | 11980 | 11950 | 933 |
| 565 | 20231016 | 094500 | 329829640 | 11960 | 11960 | 11960 | 11960 | 170 |
| 566 | 20231016 | 094400 | 327796440 | 11960 | 11960 | 11960 | 11960 | 30 |
| 567 | 20231016 | 094300 | 327437640 | 11960 | 11980 | 11980 | 11960 | 150 |
| 568 | 20231016 | 094200 | 325642640 | 11980 | 11990 | 11990 | 11980 | 65 |
| 569 | 20231016 | 094100 | 324863440 | 11970 | 11990 | 11990 | 11970 | 271 |
| 570 | 20231016 | 094000 | 321619450 | 11980 | 12000 | 12000 | 11980 | 577 |
| 571 | 20231016 | 093900 | 314706690 | 11980 | 12030 | 12030 | 11980 | 2587 |
| 572 | 20231016 | 093800 | 283669870 | 12030 | 12010 | 12030 | 12010 | 501 |
| 573 | 20231016 | 093700 | 277652840 | 12010 | 12020 | 12020 | 12010 | 2257 |
| 574 | 20231016 | 093600 | 250533720 | 12030 | 12040 | 12050 | 12030 | 1034 |
| 575 | 20231016 | 093500 | 238089670 | 12050 | 12050 | 12050 | 12050 | 0 |
| 576 | 20231016 | 093400 | 238089670 | 12050 | 12050 | 12050 | 12050 | 111 |
| 577 | 20231016 | 093300 | 236752120 | 12050 | 12040 | 12050 | 12030 | 36 |
| 578 | 20231016 | 093200 | 236318890 | 12050 | 12030 | 12050 | 12030 | 15 |
| 579 | 20231016 | 093100 | 236138380 | 12010 | 12010 | 12010 | 12010 | 0 |
| 580 | 20231016 | 093000 | 236138380 | 12010 | 12020 | 12020 | 12010 | 2098 |
| 581 | 20231016 | 092900 | 210939400 | 12010 | 12030 | 12030 | 12010 | 20 |
| 582 | 20231016 | 092800 | 210699180 | 12010 | 12020 | 12020 | 12010 | 268 |
| 583 | 20231016 | 092700 | 207478020 | 12020 | 12020 | 12020 | 12020 | 192 |
| 584 | 20231016 | 092600 | 205170180 | 12020 | 12020 | 12020 | 12020 | 0 |
| 585 | 20231016 | 092500 | 205170180 | 12020 | 12050 | 12050 | 12020 | 1992 |
| 586 | 20231016 | 092400 | 181205970 | 12050 | 12060 | 12060 | 12050 | 642 |
| 587 | 20231016 | 092300 | 173469770 | 12060 | 12070 | 12080 | 12060 | 734 |
| 588 | 20231016 | 092200 | 164616190 | 12070 | 12070 | 12070 | 12060 | 176 |
| 589 | 20231016 | 092100 | 162492020 | 12070 | 12070 | 12090 | 12070 | 876 |
| 590 | 20231016 | 092000 | 151918200 | 12080 | 12070 | 12080 | 12070 | 162 |
| 591 | 20231016 | 091900 | 149962850 | 12080 | 12090 | 12090 | 12080 | 156 |
| 592 | 20231016 | 091800 | 148078160 | 12090 | 12090 | 12090 | 12090 | 61 |
| 593 | 20231016 | 091700 | 147340670 | 12090 | 12090 | 12090 | 12090 | 0 |
| 594 | 20231016 | 091600 | 147340670 | 12090 | 12110 | 12110 | 12090 | 266 |
| 595 | 20231016 | 091500 | 144123030 | 12140 | 12150 | 12150 | 12120 | 110 |
| 596 | 20231016 | 091400 | 142786860 | 12100 | 12100 | 12100 | 12100 | 0 |
| 597 | 20231016 | 091300 | 142786860 | 12100 | 12110 | 12110 | 12100 | 150 |
| 598 | 20231016 | 091200 | 140971340 | 12120 | 12120 | 12120 | 12120 | 0 |
| 599 | 20231016 | 091100 | 140971340 | 12120 | 12120 | 12120 | 12120 | 537 |
| 600 | 20231016 | 091000 | 134462900 | 12120 | 12100 | 12190 | 12090 | 389 |
| 601 | 20231016 | 090900 | 129755240 | 12090 | 12090 | 12090 | 12090 | 20 |
| 602 | 20231016 | 090800 | 129513440 | 12080 | 12080 | 12080 | 12070 | 53 |
| 603 | 20231016 | 090700 | 128873220 | 12070 | 12070 | 12070 | 12070 | 141 |
| 604 | 20231016 | 090600 | 127171350 | 12090 | 12060 | 12090 | 12060 | 717 |
| 605 | 20231016 | 090500 | 118520580 | 12010 | 12010 | 12010 | 12010 | 147 |
| 606 | 20231016 | 090400 | 116755110 | 12010 | 12020 | 12020 | 12010 | 212 |
| 607 | 20231016 | 090300 | 114207990 | 12000 | 12070 | 12070 | 12000 | 5390 |
| 608 | 20231016 | 090200 | 49389010 | 12070 | 12090 | 12100 | 12070 | 557 |
| 609 | 20231016 | 090100 | 42657100 | 12070 | 12130 | 12130 | 12050 | 824 |
| 610 | 20231016 | 090000 | 32701230 | 12130 | 12280 | 12290 | 12130 | 2528 |