32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 3 | 20231019 | 190900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 4 | 20231019 | 190800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 5 | 20231019 | 190700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 6 | 20231019 | 190600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 7 | 20231019 | 190500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 8 | 20231019 | 190400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 9 | 20231019 | 190300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 10 | 20231019 | 190200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 11 | 20231019 | 190100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 12 | 20231019 | 190000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 13 | 20231019 | 185900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 14 | 20231019 | 185800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 15 | 20231019 | 185700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 16 | 20231019 | 185600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 17 | 20231019 | 185500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 18 | 20231019 | 185400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 19 | 20231019 | 185300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 20 | 20231019 | 185200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 21 | 20231019 | 185100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 22 | 20231019 | 185000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 23 | 20231019 | 184900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 24 | 20231019 | 184800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 25 | 20231019 | 184700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 26 | 20231019 | 184600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 27 | 20231019 | 184500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 28 | 20231019 | 184400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 29 | 20231019 | 184300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 30 | 20231019 | 184200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 31 | 20231019 | 184100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 32 | 20231019 | 184000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 33 | 20231019 | 183900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 34 | 20231019 | 183800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 35 | 20231019 | 183700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 36 | 20231019 | 183600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 37 | 20231019 | 183500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 38 | 20231019 | 183400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 39 | 20231019 | 183300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 40 | 20231019 | 183200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 41 | 20231019 | 183100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 42 | 20231019 | 183000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 43 | 20231019 | 182900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 44 | 20231019 | 182800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 45 | 20231019 | 182700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 46 | 20231019 | 182600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 47 | 20231019 | 182500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 48 | 20231019 | 182400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 49 | 20231019 | 182300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 50 | 20231019 | 182200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 51 | 20231019 | 182100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 52 | 20231019 | 182000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 53 | 20231019 | 181900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 54 | 20231019 | 181800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 55 | 20231019 | 181700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 56 | 20231019 | 181600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 57 | 20231019 | 181500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 58 | 20231019 | 181400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 59 | 20231019 | 181300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 60 | 20231019 | 181200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 61 | 20231019 | 181100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 62 | 20231019 | 181000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 63 | 20231019 | 180900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 64 | 20231019 | 180800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 65 | 20231019 | 180700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 66 | 20231019 | 180600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 67 | 20231019 | 180500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 68 | 20231019 | 180400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 69 | 20231019 | 180300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 70 | 20231019 | 180200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 71 | 20231019 | 180100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 72 | 20231019 | 180000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 73 | 20231019 | 175900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 74 | 20231019 | 175800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 75 | 20231019 | 175700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 76 | 20231019 | 175600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 77 | 20231019 | 175500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 78 | 20231019 | 175400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 79 | 20231019 | 175300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 80 | 20231019 | 175200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 81 | 20231019 | 175100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 82 | 20231019 | 175000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 83 | 20231019 | 174900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 84 | 20231019 | 174800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 85 | 20231019 | 174700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 86 | 20231019 | 174600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 87 | 20231019 | 174500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 88 | 20231019 | 174400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 89 | 20231019 | 174300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 90 | 20231019 | 174200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 91 | 20231019 | 174100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 92 | 20231019 | 174000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 93 | 20231019 | 173900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 94 | 20231019 | 173800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 95 | 20231019 | 173700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 96 | 20231019 | 173600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 97 | 20231019 | 173500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 98 | 20231019 | 173400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 99 | 20231019 | 173300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 100 | 20231019 | 173200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 101 | 20231019 | 173100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 102 | 20231019 | 173000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 103 | 20231019 | 172900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 104 | 20231019 | 172800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 105 | 20231019 | 172700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 106 | 20231019 | 172600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 107 | 20231019 | 172500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 108 | 20231019 | 172400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 109 | 20231019 | 172300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 110 | 20231019 | 172200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 111 | 20231019 | 172100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 112 | 20231019 | 172000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 113 | 20231019 | 171900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 114 | 20231019 | 171800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 115 | 20231019 | 171700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 116 | 20231019 | 171600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 117 | 20231019 | 171500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 118 | 20231019 | 171400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 119 | 20231019 | 171300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 120 | 20231019 | 171200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 121 | 20231019 | 171100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 122 | 20231019 | 171000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 123 | 20231019 | 170900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 124 | 20231019 | 170800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 125 | 20231019 | 170700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 126 | 20231019 | 170600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 127 | 20231019 | 170500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 128 | 20231019 | 170400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 129 | 20231019 | 170300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 130 | 20231019 | 170200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 131 | 20231019 | 170100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 132 | 20231019 | 170000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 133 | 20231019 | 165900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 134 | 20231019 | 165800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 135 | 20231019 | 165700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 136 | 20231019 | 165600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 137 | 20231019 | 165500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 138 | 20231019 | 165400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 139 | 20231019 | 165300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 140 | 20231019 | 165200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 141 | 20231019 | 165100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 142 | 20231019 | 165000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 143 | 20231019 | 164900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 144 | 20231019 | 164800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 145 | 20231019 | 164700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 146 | 20231019 | 164600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 147 | 20231019 | 164500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 148 | 20231019 | 164400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 149 | 20231019 | 164300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 150 | 20231019 | 164200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 151 | 20231019 | 164100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 152 | 20231019 | 164000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 153 | 20231019 | 163900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 154 | 20231019 | 163800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 155 | 20231019 | 163700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 156 | 20231019 | 163600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 157 | 20231019 | 163500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 158 | 20231019 | 163400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 159 | 20231019 | 163300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 160 | 20231019 | 163200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 161 | 20231019 | 163100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 162 | 20231019 | 163000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 163 | 20231019 | 162900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 164 | 20231019 | 162800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 165 | 20231019 | 162700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 166 | 20231019 | 162600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 167 | 20231019 | 162500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 168 | 20231019 | 162400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 169 | 20231019 | 162300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 170 | 20231019 | 162200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 171 | 20231019 | 162100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 172 | 20231019 | 162000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 173 | 20231019 | 161900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 174 | 20231019 | 161800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 175 | 20231019 | 161700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 176 | 20231019 | 161600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 177 | 20231019 | 161500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 178 | 20231019 | 161400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 179 | 20231019 | 161300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 180 | 20231019 | 161200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 181 | 20231019 | 161100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 182 | 20231019 | 161000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 183 | 20231019 | 160900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 184 | 20231019 | 160800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 185 | 20231019 | 160700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 186 | 20231019 | 160600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 187 | 20231019 | 160500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 188 | 20231019 | 160400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 189 | 20231019 | 160300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 190 | 20231019 | 160200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 191 | 20231019 | 160100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 192 | 20231019 | 160000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 193 | 20231019 | 155900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 194 | 20231019 | 155800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 195 | 20231019 | 155700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 196 | 20231019 | 155600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 197 | 20231019 | 155500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 198 | 20231019 | 155400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 199 | 20231019 | 155300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 200 | 20231019 | 155200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 201 | 20231019 | 155100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 202 | 20231019 | 155000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 203 | 20231019 | 154900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 204 | 20231019 | 154800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 205 | 20231019 | 154700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 206 | 20231019 | 154600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 207 | 20231019 | 154500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 208 | 20231019 | 154400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 209 | 20231019 | 154300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 210 | 20231019 | 154200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 211 | 20231019 | 154100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 212 | 20231019 | 154000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 213 | 20231019 | 153900 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 214 | 20231019 | 153800 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 215 | 20231019 | 153700 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 216 | 20231019 | 153600 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 217 | 20231019 | 153500 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 218 | 20231019 | 153400 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 219 | 20231019 | 153300 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 220 | 20231019 | 153200 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 221 | 20231019 | 153100 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 0 |
| 222 | 20231019 | 153000 | 1072751310 | 12160 | 12160 | 12160 | 12160 | 2472 |
| 223 | 20231019 | 152900 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 224 | 20231019 | 152800 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 225 | 20231019 | 152700 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 226 | 20231019 | 152600 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 227 | 20231019 | 152500 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 228 | 20231019 | 152400 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 229 | 20231019 | 152300 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 230 | 20231019 | 152200 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 231 | 20231019 | 152100 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 232 | 20231019 | 152000 | 1042691790 | 12120 | 12120 | 12120 | 12120 | 0 |
| 233 | 20231019 | 151900 | 1042691790 | 12120 | 12140 | 12150 | 12120 | 542 |
| 234 | 20231019 | 151800 | 1036116710 | 12150 | 12150 | 12150 | 12150 | 59 |
| 235 | 20231019 | 151700 | 1035399860 | 12150 | 12150 | 12150 | 12150 | 39 |
| 236 | 20231019 | 151600 | 1034926010 | 12130 | 12130 | 12130 | 12130 | 90 |
| 237 | 20231019 | 151500 | 1033834310 | 12130 | 12130 | 12130 | 12130 | 49 |
| 238 | 20231019 | 151400 | 1033239940 | 12120 | 12180 | 12180 | 12120 | 2913 |
| 239 | 20231019 | 151300 | 997905220 | 12180 | 12180 | 12180 | 12160 | 140 |
| 240 | 20231019 | 151200 | 996202480 | 12180 | 12180 | 12180 | 12180 | 10 |
| 241 | 20231019 | 151100 | 996080680 | 12190 | 12180 | 12190 | 12180 | 73 |
| 242 | 20231019 | 151000 | 995191310 | 12190 | 12180 | 12190 | 12180 | 30 |
| 243 | 20231019 | 150900 | 994825870 | 12190 | 12180 | 12190 | 12180 | 92 |
| 244 | 20231019 | 150800 | 993704610 | 12160 | 12180 | 12180 | 12160 | 18 |
| 245 | 20231019 | 150700 | 993485650 | 12190 | 12190 | 12190 | 12190 | 0 |
| 246 | 20231019 | 150600 | 993485650 | 12190 | 12170 | 12190 | 12170 | 96 |
| 247 | 20231019 | 150500 | 992317210 | 12170 | 12170 | 12170 | 12170 | 10 |
| 248 | 20231019 | 150400 | 992195510 | 12200 | 12170 | 12200 | 12170 | 128 |
| 249 | 20231019 | 150300 | 990635960 | 12190 | 12190 | 12190 | 12190 | 1 |
| 250 | 20231019 | 150200 | 990623770 | 12170 | 12170 | 12180 | 12170 | 472 |
| 251 | 20231019 | 150100 | 984879510 | 12170 | 12170 | 12170 | 12170 | 0 |
| 252 | 20231019 | 150000 | 984879510 | 12170 | 12190 | 12190 | 12170 | 83 |
| 253 | 20231019 | 145900 | 983868810 | 12190 | 12180 | 12190 | 12180 | 41 |
| 254 | 20231019 | 145800 | 983369340 | 12190 | 12190 | 12190 | 12190 | 195 |
| 255 | 20231019 | 145700 | 980992290 | 12190 | 12190 | 12190 | 12190 | 2 |
| 256 | 20231019 | 145600 | 980967910 | 12200 | 12200 | 12200 | 12200 | 5 |
| 257 | 20231019 | 145500 | 980906910 | 12200 | 12200 | 12200 | 12200 | 4 |
| 258 | 20231019 | 145400 | 980858110 | 12200 | 12190 | 12200 | 12190 | 86 |
| 259 | 20231019 | 145300 | 979809760 | 12200 | 12180 | 12210 | 12180 | 473 |
| 260 | 20231019 | 145200 | 974044920 | 12180 | 12170 | 12180 | 12170 | 8 |
| 261 | 20231019 | 145100 | 973947540 | 12170 | 12170 | 12170 | 12170 | 0 |
| 262 | 20231019 | 145000 | 973947540 | 12170 | 12180 | 12180 | 12170 | 18 |
| 263 | 20231019 | 144900 | 973728470 | 12170 | 12170 | 12170 | 12170 | 83 |
| 264 | 20231019 | 144800 | 972718360 | 12170 | 12170 | 12170 | 12170 | 0 |
| 265 | 20231019 | 144700 | 972718360 | 12170 | 12160 | 12170 | 12160 | 220 |
| 266 | 20231019 | 144600 | 970042960 | 12170 | 12170 | 12170 | 12170 | 1 |
| 267 | 20231019 | 144500 | 970030790 | 12160 | 12160 | 12160 | 12160 | 245 |
| 268 | 20231019 | 144400 | 967051590 | 12140 | 12150 | 12150 | 12140 | 426 |
| 269 | 20231019 | 144300 | 961875890 | 12160 | 12150 | 12160 | 12150 | 118 |
| 270 | 20231019 | 144200 | 960442070 | 12150 | 12160 | 12160 | 12150 | 29 |
| 271 | 20231019 | 144100 | 960089710 | 12140 | 12150 | 12150 | 12140 | 360 |
| 272 | 20231019 | 144000 | 955719040 | 12150 | 12150 | 12150 | 12150 | 584 |
| 273 | 20231019 | 143900 | 948623440 | 12150 | 12150 | 12150 | 12150 | 8 |
| 274 | 20231019 | 143800 | 948526240 | 12150 | 12160 | 12160 | 12150 | 58 |
| 275 | 20231019 | 143700 | 947821340 | 12160 | 12160 | 12160 | 12160 | 4 |
| 276 | 20231019 | 143600 | 947772700 | 12160 | 12160 | 12160 | 12160 | 248 |
| 277 | 20231019 | 143500 | 944757020 | 12160 | 12160 | 12160 | 12160 | 184 |
| 278 | 20231019 | 143400 | 942519580 | 12160 | 12160 | 12160 | 12160 | 0 |
| 279 | 20231019 | 143300 | 942519580 | 12160 | 12160 | 12160 | 12160 | 488 |
| 280 | 20231019 | 143200 | 936585500 | 12170 | 12170 | 12170 | 12170 | 2 |
| 281 | 20231019 | 143100 | 936561160 | 12170 | 12160 | 12170 | 12160 | 245 |
| 282 | 20231019 | 143000 | 933581870 | 12180 | 12180 | 12180 | 12180 | 40 |
| 283 | 20231019 | 142900 | 933094670 | 12160 | 12160 | 12160 | 12160 | 0 |
| 284 | 20231019 | 142800 | 933094670 | 12160 | 12160 | 12160 | 12160 | 1 |
| 285 | 20231019 | 142700 | 933082510 | 12160 | 12170 | 12180 | 12160 | 438 |
| 286 | 20231019 | 142600 | 927748420 | 12190 | 12190 | 12190 | 12190 | 0 |
| 287 | 20231019 | 142500 | 927748420 | 12190 | 12170 | 12190 | 12170 | 372 |
| 288 | 20231019 | 142400 | 923221160 | 12190 | 12190 | 12190 | 12190 | 10 |
| 289 | 20231019 | 142300 | 923099260 | 12200 | 12190 | 12200 | 12190 | 151 |
| 290 | 20231019 | 142200 | 921257790 | 12180 | 12180 | 12180 | 12180 | 0 |
| 291 | 20231019 | 142100 | 921257790 | 12180 | 12190 | 12190 | 12180 | 136 |
| 292 | 20231019 | 142000 | 919601210 | 12190 | 12180 | 12190 | 12180 | 82 |
| 293 | 20231019 | 141900 | 918602280 | 12190 | 12190 | 12190 | 12190 | 0 |
| 294 | 20231019 | 141800 | 918602280 | 12190 | 12180 | 12190 | 12180 | 125 |
| 295 | 20231019 | 141700 | 917079630 | 12180 | 12180 | 12180 | 12180 | 161 |
| 296 | 20231019 | 141600 | 915118650 | 12180 | 12180 | 12180 | 12180 | 0 |
| 297 | 20231019 | 141500 | 915118650 | 12180 | 12180 | 12180 | 12180 | 89 |
| 298 | 20231019 | 141400 | 914034630 | 12180 | 12180 | 12180 | 12180 | 31 |
| 299 | 20231019 | 141300 | 913657050 | 12180 | 12180 | 12180 | 12180 | 166 |
| 300 | 20231019 | 141200 | 911635170 | 12180 | 12170 | 12180 | 12170 | 129 |
| 301 | 20231019 | 141100 | 910063990 | 12180 | 12180 | 12180 | 12180 | 0 |
| 302 | 20231019 | 141000 | 910063990 | 12180 | 12180 | 12180 | 12180 | 39 |
| 303 | 20231019 | 140900 | 909588970 | 12180 | 12180 | 12180 | 12180 | 71 |
| 304 | 20231019 | 140800 | 908724190 | 12180 | 12180 | 12180 | 12180 | 0 |
| 305 | 20231019 | 140700 | 908724190 | 12180 | 12200 | 12200 | 12180 | 113 |
| 306 | 20231019 | 140600 | 907347830 | 12180 | 12180 | 12180 | 12180 | 0 |
| 307 | 20231019 | 140500 | 907347830 | 12180 | 12180 | 12180 | 12180 | 0 |
| 308 | 20231019 | 140400 | 907347830 | 12180 | 12190 | 12200 | 12180 | 402 |
| 309 | 20231019 | 140300 | 902443900 | 12190 | 12190 | 12190 | 12190 | 0 |
| 310 | 20231019 | 140200 | 902443900 | 12190 | 12190 | 12190 | 12190 | 3 |
| 311 | 20231019 | 140100 | 902407330 | 12170 | 12170 | 12180 | 12170 | 184 |
| 312 | 20231019 | 140000 | 900168040 | 12170 | 12190 | 12190 | 12170 | 657 |
| 313 | 20231019 | 135900 | 892166640 | 12190 | 12190 | 12190 | 12190 | 0 |
| 314 | 20231019 | 135800 | 892166640 | 12190 | 12190 | 12190 | 12190 | 108 |
| 315 | 20231019 | 135700 | 890850120 | 12200 | 12200 | 12200 | 12200 | 9 |
| 316 | 20231019 | 135600 | 890740320 | 12200 | 12200 | 12200 | 12200 | 5 |
| 317 | 20231019 | 135500 | 890679320 | 12210 | 12210 | 12210 | 12210 | 0 |
| 318 | 20231019 | 135400 | 890679320 | 12210 | 12210 | 12210 | 12210 | 13 |
| 319 | 20231019 | 135300 | 890520590 | 12180 | 12180 | 12180 | 12180 | 0 |
| 320 | 20231019 | 135200 | 890520590 | 12180 | 12180 | 12180 | 12180 | 0 |
| 321 | 20231019 | 135100 | 890520590 | 12180 | 12200 | 12200 | 12180 | 129 |
| 322 | 20231019 | 135000 | 888947690 | 12180 | 12180 | 12180 | 12180 | 0 |
| 323 | 20231019 | 134900 | 888947690 | 12180 | 12180 | 12180 | 12180 | 0 |
| 324 | 20231019 | 134800 | 888947690 | 12180 | 12180 | 12180 | 12180 | 15 |
| 325 | 20231019 | 134700 | 888764990 | 12210 | 12240 | 12240 | 12210 | 95 |
| 326 | 20231019 | 134600 | 887604920 | 12240 | 12240 | 12240 | 12240 | 0 |
| 327 | 20231019 | 134500 | 887604920 | 12240 | 12240 | 12240 | 12240 | 0 |
| 328 | 20231019 | 134400 | 887604920 | 12240 | 12210 | 12240 | 12210 | 101 |
| 329 | 20231019 | 134300 | 886371680 | 12240 | 12210 | 12240 | 12210 | 5 |
| 330 | 20231019 | 134200 | 886310600 | 12210 | 12180 | 12210 | 12180 | 101 |
| 331 | 20231019 | 134100 | 885080390 | 12190 | 12190 | 12190 | 12190 | 648 |
| 332 | 20231019 | 134000 | 877181270 | 12200 | 12190 | 12200 | 12190 | 34 |
| 333 | 20231019 | 133900 | 876766570 | 12200 | 12180 | 12200 | 12180 | 97 |
| 334 | 20231019 | 133800 | 875584320 | 12190 | 12190 | 12190 | 12190 | 1 |
| 335 | 20231019 | 133700 | 875572130 | 12170 | 12170 | 12170 | 12170 | 0 |
| 336 | 20231019 | 133600 | 875572130 | 12170 | 12170 | 12170 | 12170 | 0 |
| 337 | 20231019 | 133500 | 875572130 | 12170 | 12170 | 12170 | 12170 | 0 |
| 338 | 20231019 | 133400 | 875572130 | 12170 | 12170 | 12170 | 12170 | 0 |
| 339 | 20231019 | 133300 | 875572130 | 12170 | 12170 | 12170 | 12170 | 120 |
| 340 | 20231019 | 133200 | 874111730 | 12160 | 12190 | 12190 | 12160 | 277 |
| 341 | 20231019 | 133100 | 870737110 | 12200 | 12190 | 12200 | 12190 | 157 |
| 342 | 20231019 | 133000 | 868822940 | 12190 | 12190 | 12190 | 12190 | 13 |
| 343 | 20231019 | 132900 | 868664470 | 12190 | 12190 | 12190 | 12190 | 0 |
| 344 | 20231019 | 132800 | 868664470 | 12190 | 12190 | 12190 | 12190 | 0 |
| 345 | 20231019 | 132700 | 868664470 | 12190 | 12190 | 12190 | 12190 | 50 |
| 346 | 20231019 | 132600 | 868054970 | 12190 | 12190 | 12190 | 12190 | 0 |
| 347 | 20231019 | 132500 | 868054970 | 12190 | 12210 | 12210 | 12190 | 244 |
| 348 | 20231019 | 132400 | 865077860 | 12210 | 12210 | 12210 | 12210 | 92 |
| 349 | 20231019 | 132300 | 863954540 | 12250 | 12250 | 12250 | 12250 | 1 |
| 350 | 20231019 | 132200 | 863942290 | 12210 | 12220 | 12220 | 12210 | 102 |
| 351 | 20231019 | 132100 | 862695860 | 12220 | 12240 | 12240 | 12220 | 612 |
| 352 | 20231019 | 132000 | 855213770 | 12240 | 12240 | 12240 | 12240 | 0 |
| 353 | 20231019 | 131900 | 855213770 | 12240 | 12240 | 12240 | 12240 | 3 |
| 354 | 20231019 | 131800 | 855177050 | 12240 | 12260 | 12260 | 12240 | 509 |
| 355 | 20231019 | 131700 | 848946870 | 12240 | 12240 | 12240 | 12240 | 0 |
| 356 | 20231019 | 131600 | 848946870 | 12240 | 12240 | 12240 | 12240 | 229 |
| 357 | 20231019 | 131500 | 846143910 | 12240 | 12270 | 12270 | 12240 | 505 |
| 358 | 20231019 | 131400 | 839958750 | 12320 | 12310 | 12320 | 12310 | 23 |
| 359 | 20231019 | 131300 | 839675410 | 12320 | 12320 | 12320 | 12320 | 7 |
| 360 | 20231019 | 131200 | 839589170 | 12320 | 12320 | 12320 | 12320 | 111 |
| 361 | 20231019 | 131100 | 838221650 | 12270 | 12280 | 12280 | 12270 | 103 |
| 362 | 20231019 | 131000 | 836956830 | 12330 | 12310 | 12330 | 12310 | 200 |
| 363 | 20231019 | 130900 | 834491310 | 12310 | 12280 | 12310 | 12280 | 19 |
| 364 | 20231019 | 130800 | 834257450 | 12280 | 12280 | 12280 | 12280 | 7 |
| 365 | 20231019 | 130700 | 834171490 | 12280 | 12290 | 12290 | 12280 | 12 |
| 366 | 20231019 | 130600 | 834024020 | 12300 | 12270 | 12310 | 12270 | 23 |
| 367 | 20231019 | 130500 | 833741110 | 12320 | 12320 | 12320 | 12320 | 0 |
| 368 | 20231019 | 130400 | 833741110 | 12320 | 12320 | 12320 | 12320 | 20 |
| 369 | 20231019 | 130300 | 833494710 | 12330 | 12340 | 12340 | 12330 | 270 |
| 370 | 20231019 | 130200 | 830163010 | 12340 | 12260 | 12350 | 12260 | 270 |
| 371 | 20231019 | 130100 | 826832150 | 12240 | 12260 | 12260 | 12240 | 342 |
| 372 | 20231019 | 130000 | 822645470 | 12260 | 12260 | 12260 | 12260 | 237 |
| 373 | 20231019 | 125900 | 819739850 | 12260 | 12260 | 12260 | 12260 | 0 |
| 374 | 20231019 | 125800 | 819739850 | 12260 | 12260 | 12260 | 12260 | 0 |
| 375 | 20231019 | 125700 | 819739850 | 12260 | 12270 | 12270 | 12260 | 88 |
| 376 | 20231019 | 125600 | 818660370 | 12250 | 12260 | 12260 | 12250 | 43 |
| 377 | 20231019 | 125500 | 818133370 | 12240 | 12250 | 12250 | 12240 | 110 |
| 378 | 20231019 | 125400 | 816785970 | 12250 | 12240 | 12250 | 12240 | 29 |
| 379 | 20231019 | 125300 | 816430970 | 12240 | 12290 | 12290 | 12240 | 423 |
| 380 | 20231019 | 125200 | 811245750 | 12300 | 12360 | 12360 | 12300 | 107 |
| 381 | 20231019 | 125100 | 809929190 | 12360 | 12390 | 12400 | 12360 | 961 |
| 382 | 20231019 | 125000 | 798031260 | 12400 | 12400 | 12420 | 12360 | 1102 |
| 383 | 20231019 | 124900 | 784380260 | 12450 | 12260 | 12450 | 12260 | 2732 |
| 384 | 20231019 | 124800 | 750602170 | 12250 | 12260 | 12260 | 12250 | 47 |
| 385 | 20231019 | 124700 | 750026380 | 12250 | 12240 | 12250 | 12240 | 117 |
| 386 | 20231019 | 124600 | 748593790 | 12230 | 12210 | 12230 | 12210 | 71 |
| 387 | 20231019 | 124500 | 747726380 | 12210 | 12190 | 12210 | 12190 | 231 |
| 388 | 20231019 | 124400 | 744906530 | 12190 | 12190 | 12190 | 12190 | 10 |
| 389 | 20231019 | 124300 | 744784630 | 12180 | 12180 | 12180 | 12180 | 0 |
| 390 | 20231019 | 124200 | 744784630 | 12180 | 12180 | 12180 | 12180 | 0 |
| 391 | 20231019 | 124100 | 744784630 | 12180 | 12180 | 12180 | 12180 | 0 |
| 392 | 20231019 | 124000 | 744784630 | 12180 | 12180 | 12180 | 12180 | 406 |
| 393 | 20231019 | 123900 | 739839550 | 12190 | 12210 | 12210 | 12190 | 6 |
| 394 | 20231019 | 123800 | 739766370 | 12210 | 12200 | 12210 | 12200 | 202 |
| 395 | 20231019 | 123700 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 396 | 20231019 | 123600 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 397 | 20231019 | 123500 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 398 | 20231019 | 123400 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 399 | 20231019 | 123300 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 400 | 20231019 | 123200 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 401 | 20231019 | 123100 | 737301950 | 12180 | 12180 | 12180 | 12180 | 0 |
| 402 | 20231019 | 123000 | 737301950 | 12180 | 12190 | 12190 | 12180 | 209 |
| 403 | 20231019 | 122900 | 734756260 | 12200 | 12200 | 12200 | 12200 | 5 |
| 404 | 20231019 | 122800 | 734695260 | 12210 | 12200 | 12210 | 12200 | 152 |
| 405 | 20231019 | 122700 | 732840300 | 12200 | 12200 | 12200 | 12200 | 0 |
| 406 | 20231019 | 122600 | 732840300 | 12200 | 12200 | 12200 | 12200 | 2 |
| 407 | 20231019 | 122500 | 732815900 | 12200 | 12190 | 12200 | 12190 | 59 |
| 408 | 20231019 | 122400 | 732096140 | 12190 | 12190 | 12190 | 12190 | 0 |
| 409 | 20231019 | 122300 | 732096140 | 12190 | 12190 | 12190 | 12190 | 100 |
| 410 | 20231019 | 122200 | 730877140 | 12200 | 12180 | 12200 | 12180 | 81 |
| 411 | 20231019 | 122100 | 729889420 | 12170 | 12170 | 12170 | 12170 | 0 |
| 412 | 20231019 | 122000 | 729889420 | 12170 | 12170 | 12170 | 12170 | 11 |
| 413 | 20231019 | 121900 | 729755550 | 12170 | 12170 | 12170 | 12170 | 2 |
| 414 | 20231019 | 121800 | 729731210 | 12150 | 12160 | 12160 | 12150 | 36 |
| 415 | 20231019 | 121700 | 729293560 | 12150 | 12150 | 12150 | 12150 | 31 |
| 416 | 20231019 | 121600 | 728916910 | 12150 | 12150 | 12150 | 12150 | 2 |
| 417 | 20231019 | 121500 | 728892610 | 12150 | 12150 | 12150 | 12150 | 30 |
| 418 | 20231019 | 121400 | 728528110 | 12160 | 12150 | 12160 | 12150 | 39 |
| 419 | 20231019 | 121300 | 728054180 | 12150 | 12140 | 12150 | 12140 | 16 |
| 420 | 20231019 | 121200 | 727859900 | 12150 | 12150 | 12150 | 12150 | 15 |
| 421 | 20231019 | 121100 | 727677650 | 12130 | 12140 | 12140 | 12130 | 98 |
| 422 | 20231019 | 121000 | 726488850 | 12140 | 12140 | 12140 | 12140 | 3 |
| 423 | 20231019 | 120900 | 726452430 | 12140 | 12140 | 12140 | 12140 | 30 |
| 424 | 20231019 | 120800 | 726088230 | 12140 | 12140 | 12140 | 12140 | 3 |
| 425 | 20231019 | 120700 | 726051810 | 12130 | 12130 | 12130 | 12130 | 0 |
| 426 | 20231019 | 120600 | 726051810 | 12130 | 12130 | 12130 | 12130 | 44 |
| 427 | 20231019 | 120500 | 725518090 | 12120 | 12120 | 12120 | 12120 | 285 |
| 428 | 20231019 | 120400 | 722063890 | 12120 | 12120 | 12120 | 12120 | 0 |
| 429 | 20231019 | 120300 | 722063890 | 12120 | 12130 | 12130 | 12120 | 112 |
| 430 | 20231019 | 120200 | 720706230 | 12130 | 12150 | 12150 | 12130 | 100 |
| 431 | 20231019 | 120100 | 719492980 | 12150 | 12150 | 12150 | 12150 | 604 |
| 432 | 20231019 | 120000 | 712154380 | 12150 | 12150 | 12150 | 12150 | 0 |
| 433 | 20231019 | 115900 | 712154380 | 12150 | 12150 | 12150 | 12150 | 0 |
| 434 | 20231019 | 115800 | 712154380 | 12150 | 12160 | 12160 | 12150 | 91 |
| 435 | 20231019 | 115700 | 711047870 | 12170 | 12170 | 12170 | 12170 | 4 |
| 436 | 20231019 | 115600 | 710999190 | 12170 | 12190 | 12190 | 12170 | 42 |
| 437 | 20231019 | 115500 | 710487990 | 12190 | 12190 | 12190 | 12190 | 9 |
| 438 | 20231019 | 115400 | 710378280 | 12190 | 12190 | 12190 | 12170 | 48 |
| 439 | 20231019 | 115300 | 709793740 | 12150 | 12150 | 12150 | 12150 | 0 |
| 440 | 20231019 | 115200 | 709793740 | 12150 | 12150 | 12150 | 12150 | 0 |
| 441 | 20231019 | 115100 | 709793740 | 12150 | 12150 | 12150 | 12150 | 0 |
| 442 | 20231019 | 115000 | 709793740 | 12150 | 12160 | 12160 | 12150 | 22 |
| 443 | 20231019 | 114900 | 709526360 | 12150 | 12150 | 12150 | 12150 | 0 |
| 444 | 20231019 | 114800 | 709526360 | 12150 | 12170 | 12170 | 12150 | 492 |
| 445 | 20231019 | 114700 | 703544020 | 12160 | 12160 | 12160 | 12160 | 10 |
| 446 | 20231019 | 114600 | 703422420 | 12160 | 12170 | 12170 | 12160 | 13 |
| 447 | 20231019 | 114500 | 703264330 | 12160 | 12160 | 12160 | 12160 | 100 |
| 448 | 20231019 | 114400 | 702048330 | 12160 | 12160 | 12160 | 12160 | 0 |
| 449 | 20231019 | 114300 | 702048330 | 12160 | 12190 | 12190 | 12150 | 357 |
| 450 | 20231019 | 114200 | 697707210 | 12180 | 12160 | 12180 | 12160 | 217 |
| 451 | 20231019 | 114100 | 695064650 | 12150 | 12150 | 12150 | 12150 | 500 |
| 452 | 20231019 | 114000 | 688989650 | 12160 | 12160 | 12160 | 12160 | 130 |
| 453 | 20231019 | 113900 | 687408850 | 12160 | 12160 | 12160 | 12160 | 82 |
| 454 | 20231019 | 113800 | 686411730 | 12160 | 12160 | 12160 | 12160 | 204 |
| 455 | 20231019 | 113700 | 683931090 | 12180 | 12180 | 12180 | 12170 | 345 |
| 456 | 20231019 | 113600 | 679729430 | 12180 | 12200 | 12200 | 12180 | 276 |
| 457 | 20231019 | 113500 | 676365110 | 12200 | 12200 | 12200 | 12200 | 34 |
| 458 | 20231019 | 113400 | 675950310 | 12210 | 12200 | 12210 | 12200 | 26 |
| 459 | 20231019 | 113300 | 675633100 | 12200 | 12200 | 12200 | 12200 | 486 |
| 460 | 20231019 | 113200 | 669703900 | 12200 | 12200 | 12200 | 12200 | 0 |
| 461 | 20231019 | 113100 | 669703900 | 12200 | 12200 | 12200 | 12200 | 430 |
| 462 | 20231019 | 113000 | 664457900 | 12200 | 12200 | 12200 | 12200 | 893 |
| 463 | 20231019 | 112900 | 653563300 | 12200 | 12210 | 12210 | 12200 | 252 |
| 464 | 20231019 | 112800 | 650487880 | 12200 | 12200 | 12230 | 12200 | 145 |
| 465 | 20231019 | 112700 | 648716070 | 12210 | 12210 | 12210 | 12210 | 0 |
| 466 | 20231019 | 112600 | 648716070 | 12210 | 12210 | 12210 | 12210 | 26 |
| 467 | 20231019 | 112500 | 648398610 | 12210 | 12230 | 12230 | 12210 | 1365 |
| 468 | 20231019 | 112400 | 631725720 | 12230 | 12230 | 12230 | 12230 | 44 |
| 469 | 20231019 | 112300 | 631187600 | 12220 | 12220 | 12220 | 12220 | 1 |
| 470 | 20231019 | 112200 | 631175380 | 12230 | 12230 | 12230 | 12230 | 610 |
| 471 | 20231019 | 112100 | 623715080 | 12230 | 12230 | 12230 | 12230 | 86 |
| 472 | 20231019 | 112000 | 622663300 | 12220 | 12220 | 12220 | 12220 | 0 |
| 473 | 20231019 | 111900 | 622663300 | 12220 | 12220 | 12220 | 12220 | 2 |
| 474 | 20231019 | 111800 | 622638860 | 12250 | 12250 | 12250 | 12250 | 0 |
| 475 | 20231019 | 111700 | 622638860 | 12250 | 12220 | 12250 | 12220 | 62 |
| 476 | 20231019 | 111600 | 621880620 | 12250 | 12240 | 12250 | 12240 | 14 |
| 477 | 20231019 | 111500 | 621709190 | 12240 | 12240 | 12240 | 12240 | 12 |
| 478 | 20231019 | 111400 | 621562310 | 12240 | 12240 | 12240 | 12220 | 627 |
| 479 | 20231019 | 111300 | 613897660 | 12230 | 12240 | 12240 | 12230 | 56 |
| 480 | 20231019 | 111200 | 613212260 | 12230 | 12230 | 12230 | 12230 | 124 |
| 481 | 20231019 | 111100 | 611695740 | 12230 | 12230 | 12230 | 12230 | 253 |
| 482 | 20231019 | 111000 | 608601550 | 12230 | 12230 | 12230 | 12230 | 62 |
| 483 | 20231019 | 110900 | 607843290 | 12240 | 12230 | 12240 | 12230 | 190 |
| 484 | 20231019 | 110800 | 605518820 | 12230 | 12240 | 12240 | 12230 | 24 |
| 485 | 20231019 | 110700 | 605225160 | 12240 | 12240 | 12240 | 12230 | 12 |
| 486 | 20231019 | 110600 | 605078290 | 12240 | 12240 | 12240 | 12230 | 189 |
| 487 | 20231019 | 110500 | 602765220 | 12250 | 12250 | 12250 | 12250 | 0 |
| 488 | 20231019 | 110400 | 602765220 | 12250 | 12250 | 12250 | 12250 | 101 |
| 489 | 20231019 | 110300 | 601527970 | 12250 | 12260 | 12260 | 12250 | 158 |
| 490 | 20231019 | 110200 | 599591520 | 12250 | 12250 | 12250 | 12250 | 11 |
| 491 | 20231019 | 110100 | 599456770 | 12250 | 12260 | 12260 | 12250 | 267 |
| 492 | 20231019 | 110000 | 596184820 | 12260 | 12270 | 12270 | 12260 | 128 |
| 493 | 20231019 | 105900 | 594614390 | 12280 | 12300 | 12300 | 12280 | 1308 |
| 494 | 20231019 | 105800 | 578528530 | 12310 | 12320 | 12320 | 12310 | 21 |
| 495 | 20231019 | 105700 | 578269820 | 12320 | 12320 | 12320 | 12320 | 2 |
| 496 | 20231019 | 105600 | 578245180 | 12330 | 12320 | 12330 | 12300 | 129 |
| 497 | 20231019 | 105500 | 576656050 | 12320 | 12330 | 12330 | 12320 | 80 |
| 498 | 20231019 | 105400 | 575669950 | 12320 | 12320 | 12320 | 12320 | 59 |
| 499 | 20231019 | 105300 | 574943070 | 12320 | 12320 | 12320 | 12320 | 50 |
| 500 | 20231019 | 105200 | 574327070 | 12310 | 12310 | 12310 | 12310 | 173 |
| 501 | 20231019 | 105100 | 572197440 | 12310 | 12330 | 12330 | 12310 | 372 |
| 502 | 20231019 | 105000 | 567617930 | 12330 | 12350 | 12350 | 12330 | 596 |
| 503 | 20231019 | 104900 | 560263580 | 12340 | 12350 | 12370 | 12340 | 317 |
| 504 | 20231019 | 104800 | 556348910 | 12360 | 12390 | 12390 | 12360 | 364 |
| 505 | 20231019 | 104700 | 551847990 | 12380 | 12380 | 12380 | 12380 | 5 |
| 506 | 20231019 | 104600 | 551786090 | 12370 | 12410 | 12410 | 12370 | 254 |
| 507 | 20231019 | 104500 | 548637510 | 12410 | 12400 | 12410 | 12400 | 29 |
| 508 | 20231019 | 104400 | 548277900 | 12410 | 12410 | 12410 | 12410 | 0 |
| 509 | 20231019 | 104300 | 548277900 | 12410 | 12410 | 12410 | 12410 | 0 |
| 510 | 20231019 | 104200 | 548277900 | 12410 | 12410 | 12410 | 12410 | 107 |
| 511 | 20231019 | 104100 | 546950030 | 12420 | 12430 | 12430 | 12420 | 9 |
| 512 | 20231019 | 104000 | 546838210 | 12440 | 12440 | 12440 | 12440 | 1 |
| 513 | 20231019 | 103900 | 546825770 | 12440 | 12500 | 12500 | 12440 | 211 |
| 514 | 20231019 | 103800 | 544194200 | 12500 | 12510 | 12510 | 12500 | 19 |
| 515 | 20231019 | 103700 | 543956690 | 12510 | 12510 | 12510 | 12510 | 31 |
| 516 | 20231019 | 103600 | 543568880 | 12510 | 12520 | 12520 | 12510 | 628 |
| 517 | 20231019 | 103500 | 535711780 | 12520 | 12520 | 12520 | 12520 | 114 |
| 518 | 20231019 | 103400 | 534284500 | 12510 | 12510 | 12600 | 12510 | 211 |
| 519 | 20231019 | 103300 | 531628200 | 12590 | 12440 | 12590 | 12430 | 544 |
| 520 | 20231019 | 103200 | 524853410 | 12400 | 12370 | 12400 | 12370 | 998 |
| 521 | 20231019 | 103100 | 512505180 | 12370 | 12370 | 12370 | 12370 | 126 |
| 522 | 20231019 | 103000 | 510946560 | 12360 | 12350 | 12360 | 12350 | 361 |
| 523 | 20231019 | 102900 | 506487350 | 12340 | 12340 | 12340 | 12340 | 7 |
| 524 | 20231019 | 102800 | 506400970 | 12340 | 12340 | 12340 | 12340 | 0 |
| 525 | 20231019 | 102700 | 506400970 | 12340 | 12340 | 12340 | 12340 | 93 |
| 526 | 20231019 | 102600 | 505253350 | 12340 | 12340 | 12340 | 12340 | 1 |
| 527 | 20231019 | 102500 | 505241010 | 12340 | 12320 | 12340 | 12320 | 246 |
| 528 | 20231019 | 102400 | 502207080 | 12300 | 12290 | 12300 | 12250 | 232 |
| 529 | 20231019 | 102300 | 499356510 | 12290 | 12290 | 12290 | 12290 | 10 |
| 530 | 20231019 | 102200 | 499233610 | 12260 | 12260 | 12260 | 12260 | 0 |
| 531 | 20231019 | 102100 | 499233610 | 12260 | 12260 | 12260 | 12260 | 0 |
| 532 | 20231019 | 102000 | 499233610 | 12260 | 12260 | 12260 | 12260 | 0 |
| 533 | 20231019 | 101900 | 499233610 | 12260 | 12260 | 12260 | 12260 | 317 |
| 534 | 20231019 | 101800 | 495347190 | 12230 | 12230 | 12230 | 12230 | 150 |
| 535 | 20231019 | 101700 | 493512690 | 12230 | 12230 | 12230 | 12230 | 40 |
| 536 | 20231019 | 101600 | 493023490 | 12240 | 12240 | 12240 | 12240 | 128 |
| 537 | 20231019 | 101500 | 491456770 | 12240 | 12250 | 12250 | 12240 | 823 |
| 538 | 20231019 | 101400 | 481376520 | 12250 | 12250 | 12250 | 12250 | 92 |
| 539 | 20231019 | 101300 | 480249520 | 12250 | 12260 | 12260 | 12250 | 821 |
| 540 | 20231019 | 101200 | 470192160 | 12260 | 12260 | 12260 | 12260 | 175 |
| 541 | 20231019 | 101100 | 468046660 | 12260 | 12260 | 12260 | 12260 | 0 |
| 542 | 20231019 | 101000 | 468046660 | 12260 | 12280 | 12280 | 12260 | 2081 |
| 543 | 20231019 | 100900 | 442493150 | 12280 | 12280 | 12280 | 12280 | 927 |
| 544 | 20231019 | 100800 | 431109590 | 12280 | 12290 | 12290 | 12280 | 248 |
| 545 | 20231019 | 100700 | 428063480 | 12290 | 12290 | 12290 | 12290 | 20 |
| 546 | 20231019 | 100600 | 427817680 | 12290 | 12300 | 12300 | 12290 | 1741 |
| 547 | 20231019 | 100500 | 406418780 | 12300 | 12300 | 12300 | 12300 | 501 |
| 548 | 20231019 | 100400 | 400256480 | 12300 | 12310 | 12310 | 12300 | 108 |
| 549 | 20231019 | 100300 | 398927040 | 12310 | 12340 | 12340 | 12310 | 2106 |
| 550 | 20231019 | 100200 | 372954140 | 12350 | 12360 | 12360 | 12350 | 20 |
| 551 | 20231019 | 100100 | 372707040 | 12360 | 12340 | 12360 | 12340 | 190 |
| 552 | 20231019 | 100000 | 370360440 | 12340 | 12360 | 12360 | 12330 | 107 |
| 553 | 20231019 | 095900 | 369039330 | 12330 | 12330 | 12330 | 12330 | 38 |
| 554 | 20231019 | 095800 | 368570790 | 12320 | 12330 | 12330 | 12320 | 185 |
| 555 | 20231019 | 095700 | 366290690 | 12330 | 12330 | 12340 | 12330 | 793 |
| 556 | 20231019 | 095600 | 356512450 | 12340 | 12340 | 12340 | 12340 | 10 |
| 557 | 20231019 | 095500 | 356389050 | 12330 | 12330 | 12330 | 12320 | 109 |
| 558 | 20231019 | 095400 | 355045180 | 12330 | 12370 | 12370 | 12330 | 2749 |
| 559 | 20231019 | 095300 | 321078870 | 12370 | 12370 | 12370 | 12370 | 7 |
| 560 | 20231019 | 095200 | 320992280 | 12430 | 12380 | 12430 | 12380 | 2 |
| 561 | 20231019 | 095100 | 320967470 | 12380 | 12380 | 12380 | 12380 | 127 |
| 562 | 20231019 | 095000 | 319395210 | 12380 | 12370 | 12380 | 12370 | 18 |
| 563 | 20231019 | 094900 | 319172500 | 12370 | 12370 | 12370 | 12370 | 0 |
| 564 | 20231019 | 094800 | 319172500 | 12370 | 12370 | 12370 | 12370 | 28 |
| 565 | 20231019 | 094700 | 318826140 | 12370 | 12370 | 12370 | 12370 | 503 |
| 566 | 20231019 | 094600 | 312604030 | 12370 | 12370 | 12370 | 12370 | 104 |
| 567 | 20231019 | 094500 | 311317550 | 12370 | 12380 | 12380 | 12370 | 343 |
| 568 | 20231019 | 094400 | 307073980 | 12380 | 12400 | 12400 | 12380 | 158 |
| 569 | 20231019 | 094300 | 305117600 | 12380 | 12380 | 12380 | 12380 | 111 |
| 570 | 20231019 | 094200 | 303743420 | 12380 | 12390 | 12390 | 12380 | 280 |
| 571 | 20231019 | 094100 | 300275600 | 12390 | 12390 | 12390 | 12390 | 131 |
| 572 | 20231019 | 094000 | 298652510 | 12390 | 12430 | 12430 | 12390 | 1139 |
| 573 | 20231019 | 093900 | 284524400 | 12430 | 12430 | 12430 | 12430 | 28 |
| 574 | 20231019 | 093800 | 284176360 | 12450 | 12450 | 12450 | 12420 | 84 |
| 575 | 20231019 | 093700 | 283131400 | 12450 | 12400 | 12450 | 12400 | 99 |
| 576 | 20231019 | 093600 | 281902740 | 12400 | 12410 | 12420 | 12400 | 550 |
| 577 | 20231019 | 093500 | 275077710 | 12440 | 12400 | 12440 | 12400 | 39 |
| 578 | 20231019 | 093400 | 274593150 | 12450 | 12420 | 12450 | 12420 | 992 |
| 579 | 20231019 | 093300 | 262253860 | 12380 | 12380 | 12380 | 12380 | 0 |
| 580 | 20231019 | 093200 | 262253860 | 12380 | 12380 | 12380 | 12380 | 1 |
| 581 | 20231019 | 093100 | 262241480 | 12370 | 12370 | 12400 | 12370 | 142 |
| 582 | 20231019 | 093000 | 260483790 | 12400 | 12420 | 12420 | 12370 | 179 |
| 583 | 20231019 | 092900 | 258265590 | 12370 | 12360 | 12420 | 12360 | 680 |
| 584 | 20231019 | 092800 | 249850370 | 12350 | 12360 | 12360 | 12350 | 173 |
| 585 | 20231019 | 092700 | 247712410 | 12360 | 12360 | 12360 | 12360 | 144 |
| 586 | 20231019 | 092600 | 245932570 | 12360 | 12360 | 12360 | 12360 | 8 |
| 587 | 20231019 | 092500 | 245833690 | 12360 | 12380 | 12380 | 12360 | 107 |
| 588 | 20231019 | 092400 | 244511150 | 12350 | 12360 | 12360 | 12350 | 251 |
| 589 | 20231019 | 092300 | 241409320 | 12360 | 12390 | 12390 | 12360 | 44 |
| 590 | 20231019 | 092200 | 240865450 | 12350 | 12360 | 12370 | 12350 | 316 |
| 591 | 20231019 | 092100 | 236961400 | 12360 | 12400 | 12400 | 12360 | 24 |
| 592 | 20231019 | 092000 | 236663880 | 12400 | 12390 | 12430 | 12350 | 213 |
| 593 | 20231019 | 091900 | 234022700 | 12340 | 12370 | 12370 | 12340 | 506 |
| 594 | 20231019 | 091800 | 227776080 | 12370 | 12360 | 12370 | 12360 | 42 |
| 595 | 20231019 | 091700 | 227256930 | 12390 | 12380 | 12390 | 12360 | 172 |
| 596 | 20231019 | 091600 | 225128250 | 12330 | 12360 | 12400 | 12320 | 198 |
| 597 | 20231019 | 091500 | 222686410 | 12310 | 12410 | 12410 | 12310 | 742 |
| 598 | 20231019 | 091400 | 213524410 | 12420 | 12430 | 12430 | 12400 | 260 |
| 599 | 20231019 | 091300 | 210299920 | 12430 | 12440 | 12460 | 12430 | 41 |
| 600 | 20231019 | 091200 | 209789910 | 12440 | 12390 | 12440 | 12390 | 711 |
| 601 | 20231019 | 091100 | 200952770 | 12350 | 12340 | 12400 | 12340 | 428 |
| 602 | 20231019 | 091000 | 195663670 | 12340 | 12320 | 12340 | 12240 | 1417 |
| 603 | 20231019 | 090900 | 178209350 | 12320 | 12260 | 12340 | 12240 | 1628 |
| 604 | 20231019 | 090800 | 158251790 | 12260 | 12410 | 12410 | 12260 | 2026 |
| 605 | 20231019 | 090700 | 133292220 | 12410 | 12410 | 12410 | 12410 | 108 |
| 606 | 20231019 | 090600 | 131951940 | 12410 | 12350 | 12430 | 12310 | 1622 |
| 607 | 20231019 | 090500 | 111952620 | 12330 | 12340 | 12440 | 12320 | 2187 |
| 608 | 20231019 | 090400 | 84840390 | 12340 | 12340 | 12440 | 12340 | 846 |
| 609 | 20231019 | 090300 | 74394830 | 12440 | 12340 | 12470 | 12340 | 255 |
| 610 | 20231019 | 090200 | 71245790 | 12340 | 12420 | 12420 | 12340 | 914 |
| 611 | 20231019 | 090100 | 59928130 | 12420 | 12430 | 12430 | 12330 | 1286 |
| 612 | 20231019 | 090000 | 44010360 | 12440 | 12670 | 12800 | 12440 | 3388 |