32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 184900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 3 | 20231019 | 184800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 4 | 20231019 | 184700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 5 | 20231019 | 184600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 6 | 20231019 | 184500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 7 | 20231019 | 184400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 8 | 20231019 | 184300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 9 | 20231019 | 184200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 10 | 20231019 | 184100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 11 | 20231019 | 184000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 12 | 20231019 | 183900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 13 | 20231019 | 183800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 14 | 20231019 | 183700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 15 | 20231019 | 183600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 16 | 20231019 | 183500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 17 | 20231019 | 183400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 18 | 20231019 | 183300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 19 | 20231019 | 183200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 20 | 20231019 | 183100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 21 | 20231019 | 183000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 22 | 20231019 | 182900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 23 | 20231019 | 182800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 24 | 20231019 | 182700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 25 | 20231019 | 182600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 26 | 20231019 | 182500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 27 | 20231019 | 182400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 28 | 20231019 | 182300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 29 | 20231019 | 182200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 30 | 20231019 | 182100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 31 | 20231019 | 182000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 32 | 20231019 | 181900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 33 | 20231019 | 181800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 34 | 20231019 | 181700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 35 | 20231019 | 181600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 36 | 20231019 | 181500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 37 | 20231019 | 181400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 38 | 20231019 | 181300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 39 | 20231019 | 181200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 40 | 20231019 | 181100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 41 | 20231019 | 181000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 42 | 20231019 | 180900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 43 | 20231019 | 180800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 44 | 20231019 | 180700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 45 | 20231019 | 180600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 46 | 20231019 | 180500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 47 | 20231019 | 180400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 48 | 20231019 | 180300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 49 | 20231019 | 180200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 50 | 20231019 | 180100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 51 | 20231019 | 180000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 52 | 20231019 | 175900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 53 | 20231019 | 175800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 54 | 20231019 | 175700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 55 | 20231019 | 175600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 56 | 20231019 | 175500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 57 | 20231019 | 175400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 58 | 20231019 | 175300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 59 | 20231019 | 175200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 60 | 20231019 | 175100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 61 | 20231019 | 175000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 62 | 20231019 | 174900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 63 | 20231019 | 174800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 64 | 20231019 | 174700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 65 | 20231019 | 174600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 66 | 20231019 | 174500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 67 | 20231019 | 174400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 68 | 20231019 | 174300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 69 | 20231019 | 174200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 70 | 20231019 | 174100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 71 | 20231019 | 174000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 72 | 20231019 | 173900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 73 | 20231019 | 173800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 74 | 20231019 | 173700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 75 | 20231019 | 173600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 76 | 20231019 | 173500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 77 | 20231019 | 173400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 78 | 20231019 | 173300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 79 | 20231019 | 173200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 80 | 20231019 | 173100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 81 | 20231019 | 173000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 82 | 20231019 | 172900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 83 | 20231019 | 172800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 84 | 20231019 | 172700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 85 | 20231019 | 172600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 86 | 20231019 | 172500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 87 | 20231019 | 172400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 88 | 20231019 | 172300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 89 | 20231019 | 172200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 90 | 20231019 | 172100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 91 | 20231019 | 172000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 92 | 20231019 | 171900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 93 | 20231019 | 171800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 94 | 20231019 | 171700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 95 | 20231019 | 171600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 96 | 20231019 | 171500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 97 | 20231019 | 171400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 98 | 20231019 | 171300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 99 | 20231019 | 171200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 100 | 20231019 | 171100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 101 | 20231019 | 171000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 102 | 20231019 | 170900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 103 | 20231019 | 170800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 104 | 20231019 | 170700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 105 | 20231019 | 170600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 106 | 20231019 | 170500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 107 | 20231019 | 170400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 108 | 20231019 | 170300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 109 | 20231019 | 170200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 110 | 20231019 | 170100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 111 | 20231019 | 170000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 112 | 20231019 | 165900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 113 | 20231019 | 165800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 114 | 20231019 | 165700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 115 | 20231019 | 165600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 116 | 20231019 | 165500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 117 | 20231019 | 165400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 118 | 20231019 | 165300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 119 | 20231019 | 165200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 120 | 20231019 | 165100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 121 | 20231019 | 165000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 122 | 20231019 | 164900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 123 | 20231019 | 164800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 124 | 20231019 | 164700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 125 | 20231019 | 164600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 126 | 20231019 | 164500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 127 | 20231019 | 164400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 128 | 20231019 | 164300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 129 | 20231019 | 164200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 130 | 20231019 | 164100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 131 | 20231019 | 164000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 132 | 20231019 | 163900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 133 | 20231019 | 163800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 134 | 20231019 | 163700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 135 | 20231019 | 163600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 136 | 20231019 | 163500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 137 | 20231019 | 163400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 138 | 20231019 | 163300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 139 | 20231019 | 163200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 140 | 20231019 | 163100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 141 | 20231019 | 163000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 142 | 20231019 | 162900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 143 | 20231019 | 162800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 144 | 20231019 | 162700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 145 | 20231019 | 162600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 146 | 20231019 | 162500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 147 | 20231019 | 162400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 148 | 20231019 | 162300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 149 | 20231019 | 162200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 150 | 20231019 | 162100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 151 | 20231019 | 162000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 152 | 20231019 | 161900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 153 | 20231019 | 161800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 154 | 20231019 | 161700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 155 | 20231019 | 161600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 156 | 20231019 | 161500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 157 | 20231019 | 161400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 158 | 20231019 | 161300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 159 | 20231019 | 161200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 160 | 20231019 | 161100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 161 | 20231019 | 161000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 162 | 20231019 | 160900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 163 | 20231019 | 160800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 164 | 20231019 | 160700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 165 | 20231019 | 160600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 166 | 20231019 | 160500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 167 | 20231019 | 160400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 168 | 20231019 | 160300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 169 | 20231019 | 160200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 170 | 20231019 | 160100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 171 | 20231019 | 160000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 172 | 20231019 | 155900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 173 | 20231019 | 155800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 174 | 20231019 | 155700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 175 | 20231019 | 155600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 176 | 20231019 | 155500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 177 | 20231019 | 155400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 178 | 20231019 | 155300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 179 | 20231019 | 155200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 180 | 20231019 | 155100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 181 | 20231019 | 155000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 182 | 20231019 | 154900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 183 | 20231019 | 154800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 184 | 20231019 | 154700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 185 | 20231019 | 154600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 186 | 20231019 | 154500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 187 | 20231019 | 154400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 188 | 20231019 | 154300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 189 | 20231019 | 154200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 190 | 20231019 | 154100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 191 | 20231019 | 154000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 192 | 20231019 | 153900 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 193 | 20231019 | 153800 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 194 | 20231019 | 153700 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 195 | 20231019 | 153600 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 196 | 20231019 | 153500 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 197 | 20231019 | 153400 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 198 | 20231019 | 153300 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 199 | 20231019 | 153200 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 200 | 20231019 | 153100 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 0 |
| 201 | 20231019 | 153000 | 5482851370 | 16610 | 16610 | 16610 | 16610 | 11336 |
| 202 | 20231019 | 152900 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 203 | 20231019 | 152800 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 204 | 20231019 | 152700 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 205 | 20231019 | 152600 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 206 | 20231019 | 152500 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 207 | 20231019 | 152400 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 208 | 20231019 | 152300 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 209 | 20231019 | 152200 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 210 | 20231019 | 152100 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 211 | 20231019 | 152000 | 5294560410 | 16610 | 16610 | 16610 | 16610 | 0 |
| 212 | 20231019 | 151900 | 5294560410 | 16610 | 16610 | 16610 | 16580 | 814 |
| 213 | 20231019 | 151800 | 5281050550 | 16610 | 16610 | 16610 | 16600 | 1437 |
| 214 | 20231019 | 151700 | 5257182110 | 16590 | 16600 | 16610 | 16580 | 1389 |
| 215 | 20231019 | 151600 | 5234131100 | 16600 | 16590 | 16600 | 16580 | 614 |
| 216 | 20231019 | 151500 | 5223944510 | 16590 | 16580 | 16590 | 16580 | 421 |
| 217 | 20231019 | 151400 | 5216962270 | 16590 | 16580 | 16610 | 16570 | 1962 |
| 218 | 20231019 | 151300 | 5184427320 | 16580 | 16580 | 16590 | 16570 | 464 |
| 219 | 20231019 | 151200 | 5176735570 | 16590 | 16580 | 16590 | 16560 | 1662 |
| 220 | 20231019 | 151100 | 5149184090 | 16570 | 16560 | 16580 | 16560 | 2897 |
| 221 | 20231019 | 151000 | 5101181990 | 16570 | 16590 | 16590 | 16560 | 253 |
| 222 | 20231019 | 150900 | 5096990010 | 16590 | 16580 | 16590 | 16560 | 2335 |
| 223 | 20231019 | 150800 | 5058310020 | 16580 | 16610 | 16610 | 16580 | 1006 |
| 224 | 20231019 | 150700 | 5041621220 | 16610 | 16600 | 16610 | 16590 | 367 |
| 225 | 20231019 | 150600 | 5035530510 | 16600 | 16620 | 16620 | 16590 | 747 |
| 226 | 20231019 | 150500 | 5023129980 | 16610 | 16640 | 16640 | 16610 | 499 |
| 227 | 20231019 | 150400 | 5014832960 | 16640 | 16630 | 16640 | 16630 | 69 |
| 228 | 20231019 | 150300 | 5013685250 | 16630 | 16640 | 16650 | 16630 | 1364 |
| 229 | 20231019 | 150200 | 4990985170 | 16650 | 16650 | 16650 | 16640 | 312 |
| 230 | 20231019 | 150100 | 4985791320 | 16650 | 16650 | 16650 | 16640 | 522 |
| 231 | 20231019 | 150000 | 4977103150 | 16650 | 16650 | 16650 | 16640 | 310 |
| 232 | 20231019 | 145900 | 4971944080 | 16650 | 16630 | 16650 | 16630 | 382 |
| 233 | 20231019 | 145800 | 4965587650 | 16630 | 16640 | 16650 | 16630 | 220 |
| 234 | 20231019 | 145700 | 4961927810 | 16640 | 16620 | 16640 | 16610 | 1942 |
| 235 | 20231019 | 145600 | 4929638170 | 16610 | 16610 | 16620 | 16610 | 256 |
| 236 | 20231019 | 145500 | 4925385750 | 16610 | 16620 | 16620 | 16600 | 266 |
| 237 | 20231019 | 145400 | 4920967780 | 16610 | 16610 | 16620 | 16590 | 775 |
| 238 | 20231019 | 145300 | 4908099860 | 16610 | 16600 | 16610 | 16600 | 783 |
| 239 | 20231019 | 145200 | 4895101350 | 16600 | 16580 | 16600 | 16570 | 410 |
| 240 | 20231019 | 145100 | 4888300700 | 16580 | 16600 | 16600 | 16580 | 252 |
| 241 | 20231019 | 145000 | 4884120790 | 16600 | 16600 | 16600 | 16580 | 148 |
| 242 | 20231019 | 144900 | 4881665270 | 16600 | 16600 | 16600 | 16590 | 71 |
| 243 | 20231019 | 144800 | 4880487090 | 16600 | 16590 | 16600 | 16590 | 464 |
| 244 | 20231019 | 144700 | 4872786190 | 16590 | 16600 | 16600 | 16580 | 407 |
| 245 | 20231019 | 144600 | 4866035550 | 16600 | 16600 | 16600 | 16590 | 168 |
| 246 | 20231019 | 144500 | 4863247500 | 16590 | 16610 | 16620 | 16590 | 999 |
| 247 | 20231019 | 144400 | 4846662700 | 16620 | 16610 | 16620 | 16610 | 167 |
| 248 | 20231019 | 144300 | 4843888570 | 16620 | 16620 | 16630 | 16610 | 377 |
| 249 | 20231019 | 144200 | 4837625160 | 16620 | 16620 | 16630 | 16620 | 254 |
| 250 | 20231019 | 144100 | 4833403380 | 16620 | 16600 | 16630 | 16600 | 4624 |
| 251 | 20231019 | 144000 | 4756611430 | 16600 | 16620 | 16620 | 16600 | 915 |
| 252 | 20231019 | 143900 | 4741420610 | 16620 | 16610 | 16620 | 16610 | 240 |
| 253 | 20231019 | 143800 | 4737433240 | 16610 | 16620 | 16620 | 16600 | 310 |
| 254 | 20231019 | 143700 | 4732284000 | 16610 | 16620 | 16620 | 16610 | 204 |
| 255 | 20231019 | 143600 | 4728895470 | 16620 | 16630 | 16630 | 16620 | 288 |
| 256 | 20231019 | 143500 | 4724108330 | 16630 | 16610 | 16630 | 16610 | 321 |
| 257 | 20231019 | 143400 | 4718772900 | 16610 | 16610 | 16620 | 16600 | 233 |
| 258 | 20231019 | 143300 | 4714901660 | 16620 | 16590 | 16620 | 16590 | 284 |
| 259 | 20231019 | 143200 | 4710185680 | 16580 | 16580 | 16600 | 16570 | 899 |
| 260 | 20231019 | 143100 | 4695276820 | 16580 | 16570 | 16590 | 16570 | 484 |
| 261 | 20231019 | 143000 | 4687253180 | 16570 | 16570 | 16580 | 16570 | 316 |
| 262 | 20231019 | 142900 | 4682016540 | 16580 | 16590 | 16590 | 16570 | 727 |
| 263 | 20231019 | 142800 | 4669960540 | 16600 | 16600 | 16600 | 16590 | 157 |
| 264 | 20231019 | 142700 | 4667355310 | 16600 | 16600 | 16610 | 16600 | 238 |
| 265 | 20231019 | 142600 | 4663404040 | 16610 | 16610 | 16610 | 16600 | 195 |
| 266 | 20231019 | 142500 | 4660166530 | 16610 | 16610 | 16610 | 16600 | 775 |
| 267 | 20231019 | 142400 | 4647300770 | 16600 | 16610 | 16610 | 16600 | 1083 |
| 268 | 20231019 | 142300 | 4629322100 | 16610 | 16620 | 16620 | 16600 | 874 |
| 269 | 20231019 | 142200 | 4614804770 | 16610 | 16610 | 16610 | 16600 | 193 |
| 270 | 20231019 | 142100 | 4611599720 | 16610 | 16620 | 16620 | 16600 | 334 |
| 271 | 20231019 | 142000 | 4606053110 | 16610 | 16610 | 16610 | 16600 | 410 |
| 272 | 20231019 | 141900 | 4599243720 | 16610 | 16620 | 16620 | 16610 | 440 |
| 273 | 20231019 | 141800 | 4591934560 | 16620 | 16610 | 16630 | 16610 | 290 |
| 274 | 20231019 | 141700 | 4587116000 | 16610 | 16630 | 16630 | 16610 | 329 |
| 275 | 20231019 | 141600 | 4581648910 | 16630 | 16630 | 16630 | 16620 | 127 |
| 276 | 20231019 | 141500 | 4579537540 | 16620 | 16610 | 16620 | 16600 | 380 |
| 277 | 20231019 | 141400 | 4573225000 | 16610 | 16610 | 16630 | 16600 | 232 |
| 278 | 20231019 | 141300 | 4569371740 | 16610 | 16590 | 16610 | 16590 | 206 |
| 279 | 20231019 | 141200 | 4565952760 | 16600 | 16600 | 16610 | 16590 | 372 |
| 280 | 20231019 | 141100 | 4559779040 | 16600 | 16580 | 16600 | 16580 | 150 |
| 281 | 20231019 | 141000 | 4557290150 | 16580 | 16560 | 16580 | 16560 | 480 |
| 282 | 20231019 | 140900 | 4549337790 | 16560 | 16560 | 16570 | 16560 | 112 |
| 283 | 20231019 | 140800 | 4547482800 | 16560 | 16560 | 16570 | 16550 | 174 |
| 284 | 20231019 | 140700 | 4544602080 | 16540 | 16570 | 16570 | 16500 | 3195 |
| 285 | 20231019 | 140600 | 4491793970 | 16560 | 16590 | 16590 | 16550 | 473 |
| 286 | 20231019 | 140500 | 4483961400 | 16590 | 16550 | 16590 | 16550 | 181 |
| 287 | 20231019 | 140400 | 4480963110 | 16560 | 16560 | 16560 | 16550 | 1038 |
| 288 | 20231019 | 140300 | 4463774150 | 16560 | 16560 | 16570 | 16560 | 196 |
| 289 | 20231019 | 140200 | 4460528120 | 16570 | 16570 | 16570 | 16560 | 158 |
| 290 | 20231019 | 140100 | 4457910750 | 16570 | 16560 | 16580 | 16550 | 734 |
| 291 | 20231019 | 140000 | 4445750900 | 16560 | 16570 | 16580 | 16530 | 1675 |
| 292 | 20231019 | 135900 | 4418038110 | 16570 | 16580 | 16590 | 16560 | 748 |
| 293 | 20231019 | 135800 | 4405637200 | 16590 | 16590 | 16590 | 16580 | 248 |
| 294 | 20231019 | 135700 | 4401524790 | 16580 | 16600 | 16600 | 16580 | 259 |
| 295 | 20231019 | 135600 | 4397228440 | 16600 | 16600 | 16610 | 16600 | 155 |
| 296 | 20231019 | 135500 | 4394654700 | 16600 | 16610 | 16620 | 16600 | 678 |
| 297 | 20231019 | 135400 | 4383390570 | 16610 | 16580 | 16620 | 16580 | 758 |
| 298 | 20231019 | 135300 | 4370807180 | 16570 | 16550 | 16570 | 16540 | 693 |
| 299 | 20231019 | 135200 | 4359331500 | 16550 | 16560 | 16560 | 16550 | 205 |
| 300 | 20231019 | 135100 | 4355938100 | 16550 | 16560 | 16560 | 16540 | 278 |
| 301 | 20231019 | 135000 | 4351337740 | 16550 | 16560 | 16570 | 16540 | 1011 |
| 302 | 20231019 | 134900 | 4334604580 | 16560 | 16530 | 16560 | 16530 | 206 |
| 303 | 20231019 | 134800 | 4331196280 | 16520 | 16530 | 16560 | 16520 | 745 |
| 304 | 20231019 | 134700 | 4318881990 | 16540 | 16530 | 16540 | 16530 | 167 |
| 305 | 20231019 | 134600 | 4316121310 | 16540 | 16550 | 16550 | 16540 | 236 |
| 306 | 20231019 | 134500 | 4312217850 | 16540 | 16560 | 16560 | 16540 | 284 |
| 307 | 20231019 | 134400 | 4307518100 | 16560 | 16540 | 16560 | 16540 | 289 |
| 308 | 20231019 | 134300 | 4302735790 | 16530 | 16530 | 16540 | 16520 | 557 |
| 309 | 20231019 | 134200 | 4293529650 | 16530 | 16540 | 16540 | 16530 | 225 |
| 310 | 20231019 | 134100 | 4289809100 | 16540 | 16560 | 16570 | 16530 | 1300 |
| 311 | 20231019 | 134000 | 4268313100 | 16530 | 16510 | 16580 | 16510 | 3531 |
| 312 | 20231019 | 133900 | 4209919230 | 16520 | 16520 | 16530 | 16510 | 452 |
| 313 | 20231019 | 133800 | 4202454090 | 16520 | 16520 | 16530 | 16520 | 323 |
| 314 | 20231019 | 133700 | 4197117720 | 16520 | 16520 | 16530 | 16520 | 547 |
| 315 | 20231019 | 133600 | 4188081220 | 16530 | 16530 | 16530 | 16520 | 259 |
| 316 | 20231019 | 133500 | 4183801380 | 16530 | 16540 | 16540 | 16520 | 118 |
| 317 | 20231019 | 133400 | 4181851220 | 16540 | 16530 | 16540 | 16530 | 25 |
| 318 | 20231019 | 133300 | 4181437780 | 16530 | 16540 | 16540 | 16520 | 484 |
| 319 | 20231019 | 133200 | 4173439430 | 16530 | 16540 | 16550 | 16530 | 908 |
| 320 | 20231019 | 133100 | 4158421730 | 16540 | 16530 | 16540 | 16510 | 697 |
| 321 | 20231019 | 133000 | 4146902650 | 16520 | 16510 | 16520 | 16510 | 963 |
| 322 | 20231019 | 132900 | 4131000590 | 16510 | 16520 | 16520 | 16510 | 498 |
| 323 | 20231019 | 132800 | 4122777100 | 16520 | 16520 | 16530 | 16510 | 173 |
| 324 | 20231019 | 132700 | 4119918940 | 16520 | 16520 | 16530 | 16520 | 155 |
| 325 | 20231019 | 132600 | 4117358220 | 16520 | 16520 | 16530 | 16520 | 262 |
| 326 | 20231019 | 132500 | 4113029950 | 16520 | 16530 | 16530 | 16520 | 566 |
| 327 | 20231019 | 132400 | 4103674920 | 16530 | 16530 | 16530 | 16520 | 809 |
| 328 | 20231019 | 132300 | 4090307200 | 16530 | 16520 | 16530 | 16510 | 782 |
| 329 | 20231019 | 132200 | 4077394440 | 16510 | 16520 | 16530 | 16510 | 1222 |
| 330 | 20231019 | 132100 | 4057216790 | 16520 | 16520 | 16530 | 16510 | 887 |
| 331 | 20231019 | 132000 | 4042569230 | 16520 | 16540 | 16540 | 16520 | 200 |
| 332 | 20231019 | 131900 | 4039263850 | 16540 | 16530 | 16540 | 16520 | 1685 |
| 333 | 20231019 | 131800 | 4011423790 | 16530 | 16530 | 16540 | 16520 | 912 |
| 334 | 20231019 | 131700 | 3996350370 | 16530 | 16540 | 16550 | 16520 | 1119 |
| 335 | 20231019 | 131600 | 3977847060 | 16530 | 16540 | 16550 | 16530 | 593 |
| 336 | 20231019 | 131500 | 3968042880 | 16550 | 16560 | 16570 | 16540 | 567 |
| 337 | 20231019 | 131400 | 3958658800 | 16560 | 16580 | 16590 | 16560 | 641 |
| 338 | 20231019 | 131300 | 3948035050 | 16590 | 16590 | 16600 | 16580 | 74 |
| 339 | 20231019 | 131200 | 3946807720 | 16600 | 16590 | 16600 | 16580 | 222 |
| 340 | 20231019 | 131100 | 3943124700 | 16590 | 16590 | 16590 | 16580 | 308 |
| 341 | 20231019 | 131000 | 3938017490 | 16600 | 16590 | 16600 | 16590 | 143 |
| 342 | 20231019 | 130900 | 3935644630 | 16600 | 16600 | 16600 | 16590 | 382 |
| 343 | 20231019 | 130800 | 3929306630 | 16590 | 16600 | 16600 | 16590 | 6 |
| 344 | 20231019 | 130700 | 3929207050 | 16600 | 16590 | 16600 | 16590 | 397 |
| 345 | 20231019 | 130600 | 3922620000 | 16600 | 16590 | 16600 | 16590 | 287 |
| 346 | 20231019 | 130500 | 3917858260 | 16590 | 16600 | 16600 | 16590 | 268 |
| 347 | 20231019 | 130400 | 3913410330 | 16590 | 16590 | 16600 | 16590 | 103 |
| 348 | 20231019 | 130300 | 3911701540 | 16630 | 16590 | 16650 | 16590 | 203 |
| 349 | 20231019 | 130200 | 3908330930 | 16590 | 16590 | 16590 | 16580 | 203 |
| 350 | 20231019 | 130100 | 3904964150 | 16590 | 16590 | 16600 | 16590 | 166 |
| 351 | 20231019 | 130000 | 3902210170 | 16610 | 16590 | 16610 | 16580 | 1190 |
| 352 | 20231019 | 125900 | 3882477680 | 16580 | 16590 | 16600 | 16580 | 408 |
| 353 | 20231019 | 125800 | 3875710210 | 16590 | 16580 | 16600 | 16570 | 290 |
| 354 | 20231019 | 125700 | 3870900940 | 16580 | 16590 | 16600 | 16580 | 202 |
| 355 | 20231019 | 125600 | 3867549990 | 16610 | 16580 | 16610 | 16580 | 295 |
| 356 | 20231019 | 125500 | 3862657110 | 16580 | 16560 | 16610 | 16560 | 563 |
| 357 | 20231019 | 125400 | 3853317670 | 16580 | 16550 | 16590 | 16550 | 465 |
| 358 | 20231019 | 125300 | 3845616290 | 16550 | 16550 | 16560 | 16550 | 68 |
| 359 | 20231019 | 125200 | 3844490880 | 16550 | 16570 | 16570 | 16550 | 641 |
| 360 | 20231019 | 125100 | 3833876210 | 16570 | 16580 | 16580 | 16570 | 315 |
| 361 | 20231019 | 125000 | 3828654760 | 16590 | 16580 | 16590 | 16580 | 47 |
| 362 | 20231019 | 124900 | 3827875460 | 16580 | 16560 | 16580 | 16550 | 254 |
| 363 | 20231019 | 124800 | 3823669620 | 16560 | 16570 | 16570 | 16560 | 365 |
| 364 | 20231019 | 124700 | 3817624390 | 16570 | 16580 | 16580 | 16560 | 233 |
| 365 | 20231019 | 124600 | 3813764060 | 16580 | 16560 | 16580 | 16560 | 591 |
| 366 | 20231019 | 124500 | 3803974120 | 16560 | 16550 | 16570 | 16550 | 383 |
| 367 | 20231019 | 124400 | 3797631720 | 16550 | 16550 | 16580 | 16550 | 407 |
| 368 | 20231019 | 124300 | 3790894020 | 16560 | 16550 | 16560 | 16550 | 745 |
| 369 | 20231019 | 124200 | 3778563040 | 16550 | 16570 | 16570 | 16550 | 335 |
| 370 | 20231019 | 124100 | 3773016490 | 16570 | 16580 | 16580 | 16550 | 117 |
| 371 | 20231019 | 124000 | 3771078650 | 16580 | 16540 | 16580 | 16540 | 622 |
| 372 | 20231019 | 123900 | 3760789550 | 16550 | 16560 | 16560 | 16540 | 326 |
| 373 | 20231019 | 123800 | 3755394670 | 16560 | 16550 | 16560 | 16530 | 1323 |
| 374 | 20231019 | 123700 | 3733509590 | 16560 | 16570 | 16570 | 16550 | 326 |
| 375 | 20231019 | 123600 | 3728112310 | 16570 | 16580 | 16580 | 16570 | 154 |
| 376 | 20231019 | 123500 | 3725559790 | 16580 | 16570 | 16590 | 16570 | 227 |
| 377 | 20231019 | 123400 | 3721795670 | 16570 | 16560 | 16580 | 16560 | 33 |
| 378 | 20231019 | 123300 | 3721248850 | 16560 | 16660 | 16660 | 16560 | 168 |
| 379 | 20231019 | 123200 | 3718462680 | 16660 | 16560 | 16660 | 16550 | 1216 |
| 380 | 20231019 | 123100 | 3698241960 | 16560 | 16570 | 16570 | 16560 | 271 |
| 381 | 20231019 | 123000 | 3693752980 | 16570 | 16610 | 16610 | 16570 | 279 |
| 382 | 20231019 | 122900 | 3689126800 | 16610 | 16540 | 16620 | 16540 | 153 |
| 383 | 20231019 | 122800 | 3686588650 | 16540 | 16520 | 16580 | 16520 | 314 |
| 384 | 20231019 | 122700 | 3681392510 | 16540 | 16530 | 16540 | 16520 | 431 |
| 385 | 20231019 | 122600 | 3674268050 | 16540 | 16530 | 16540 | 16520 | 517 |
| 386 | 20231019 | 122500 | 3665723960 | 16540 | 16520 | 16550 | 16520 | 488 |
| 387 | 20231019 | 122400 | 3657654710 | 16540 | 16560 | 16560 | 16530 | 143 |
| 388 | 20231019 | 122300 | 3655290120 | 16560 | 16540 | 16560 | 16520 | 314 |
| 389 | 20231019 | 122200 | 3650098440 | 16540 | 16580 | 16580 | 16540 | 238 |
| 390 | 20231019 | 122100 | 3646158130 | 16580 | 16580 | 16600 | 16510 | 5004 |
| 391 | 20231019 | 122000 | 3563391530 | 16580 | 16600 | 16600 | 16580 | 132 |
| 392 | 20231019 | 121900 | 3561201760 | 16600 | 16580 | 16600 | 16560 | 552 |
| 393 | 20231019 | 121800 | 3552054450 | 16580 | 16580 | 16580 | 16580 | 217 |
| 394 | 20231019 | 121700 | 3548456590 | 16570 | 16590 | 16590 | 16570 | 99 |
| 395 | 20231019 | 121600 | 3546815980 | 16590 | 16560 | 16590 | 16560 | 171 |
| 396 | 20231019 | 121500 | 3543980160 | 16570 | 16560 | 16570 | 16560 | 601 |
| 397 | 20231019 | 121400 | 3534024110 | 16570 | 16570 | 16570 | 16560 | 137 |
| 398 | 20231019 | 121300 | 3531754670 | 16580 | 16570 | 16580 | 16570 | 196 |
| 399 | 20231019 | 121200 | 3528506830 | 16580 | 16570 | 16590 | 16570 | 254 |
| 400 | 20231019 | 121100 | 3524296760 | 16570 | 16550 | 16570 | 16550 | 16 |
| 401 | 20231019 | 121000 | 3524031930 | 16590 | 16570 | 16590 | 16550 | 984 |
| 402 | 20231019 | 120900 | 3507728500 | 16570 | 16560 | 16580 | 16550 | 1402 |
| 403 | 20231019 | 120800 | 3484498280 | 16560 | 16570 | 16580 | 16560 | 220 |
| 404 | 20231019 | 120700 | 3480853430 | 16570 | 16580 | 16580 | 16570 | 897 |
| 405 | 20231019 | 120600 | 3465988330 | 16590 | 16590 | 16590 | 16580 | 186 |
| 406 | 20231019 | 120500 | 3462903760 | 16600 | 16610 | 16630 | 16600 | 665 |
| 407 | 20231019 | 120400 | 3451862390 | 16610 | 16620 | 16620 | 16600 | 853 |
| 408 | 20231019 | 120300 | 3437696060 | 16630 | 16630 | 16630 | 16620 | 209 |
| 409 | 20231019 | 120200 | 3434222020 | 16630 | 16620 | 16630 | 16620 | 173 |
| 410 | 20231019 | 120100 | 3431346320 | 16630 | 16640 | 16640 | 16630 | 217 |
| 411 | 20231019 | 120000 | 3427737080 | 16630 | 16640 | 16640 | 16630 | 280 |
| 412 | 20231019 | 115900 | 3423080170 | 16640 | 16640 | 16640 | 16630 | 364 |
| 413 | 20231019 | 115800 | 3417026400 | 16650 | 16620 | 16650 | 16610 | 764 |
| 414 | 20231019 | 115700 | 3404322150 | 16610 | 16590 | 16620 | 16580 | 1070 |
| 415 | 20231019 | 115600 | 3386570250 | 16620 | 16640 | 16640 | 16590 | 266 |
| 416 | 20231019 | 115500 | 3382156290 | 16640 | 16640 | 16650 | 16630 | 176 |
| 417 | 20231019 | 115400 | 3379227380 | 16640 | 16650 | 16650 | 16640 | 8 |
| 418 | 20231019 | 115300 | 3379094230 | 16650 | 16620 | 16650 | 16560 | 2218 |
| 419 | 20231019 | 115200 | 3342244110 | 16620 | 16630 | 16640 | 16620 | 283 |
| 420 | 20231019 | 115100 | 3337538760 | 16630 | 16640 | 16650 | 16630 | 1455 |
| 421 | 20231019 | 115000 | 3313316130 | 16640 | 16650 | 16650 | 16630 | 144 |
| 422 | 20231019 | 114900 | 3310919940 | 16650 | 16640 | 16650 | 16630 | 172 |
| 423 | 20231019 | 114800 | 3308058330 | 16640 | 16650 | 16650 | 16640 | 796 |
| 424 | 20231019 | 114700 | 3294805090 | 16650 | 16670 | 16670 | 16650 | 120 |
| 425 | 20231019 | 114600 | 3292805810 | 16670 | 16660 | 16670 | 16660 | 295 |
| 426 | 20231019 | 114500 | 3287889770 | 16680 | 16630 | 16690 | 16630 | 671 |
| 427 | 20231019 | 114400 | 3276702310 | 16650 | 16630 | 16650 | 16630 | 645 |
| 428 | 20231019 | 114300 | 3265966100 | 16640 | 16600 | 16640 | 16600 | 354 |
| 429 | 20231019 | 114200 | 3260078130 | 16590 | 16590 | 16600 | 16580 | 389 |
| 430 | 20231019 | 114100 | 3253625270 | 16610 | 16620 | 16620 | 16600 | 371 |
| 431 | 20231019 | 114000 | 3247462220 | 16620 | 16520 | 16620 | 16520 | 5332 |
| 432 | 20231019 | 113900 | 3159179240 | 16520 | 16510 | 16520 | 16510 | 310 |
| 433 | 20231019 | 113800 | 3154060120 | 16520 | 16540 | 16540 | 16520 | 745 |
| 434 | 20231019 | 113700 | 3141752520 | 16540 | 16560 | 16560 | 16520 | 1158 |
| 435 | 20231019 | 113600 | 3122599260 | 16560 | 16570 | 16570 | 16560 | 1045 |
| 436 | 20231019 | 113500 | 3105293950 | 16570 | 16580 | 16580 | 16570 | 135 |
| 437 | 20231019 | 113400 | 3103056990 | 16590 | 16580 | 16590 | 16570 | 336 |
| 438 | 20231019 | 113300 | 3097488020 | 16570 | 16560 | 16590 | 16550 | 538 |
| 439 | 20231019 | 113200 | 3088574130 | 16550 | 16600 | 16600 | 16550 | 1558 |
| 440 | 20231019 | 113100 | 3062736580 | 16610 | 16550 | 16620 | 16540 | 2229 |
| 441 | 20231019 | 113000 | 3025796350 | 16540 | 16560 | 16570 | 16530 | 2826 |
| 442 | 20231019 | 112900 | 2979010080 | 16560 | 16510 | 16560 | 16510 | 2444 |
| 443 | 20231019 | 112800 | 2938579970 | 16510 | 16520 | 16600 | 16500 | 14666 |
| 444 | 20231019 | 112700 | 2696187030 | 16220 | 16220 | 16220 | 16220 | 0 |
| 445 | 20231019 | 112600 | 2696187030 | 16220 | 16220 | 16220 | 16220 | 0 |
| 446 | 20231019 | 112500 | 2696187030 | 16220 | 16730 | 16730 | 16220 | 18883 |
| 447 | 20231019 | 112400 | 2382637990 | 16730 | 16720 | 16730 | 16720 | 317 |
| 448 | 20231019 | 112300 | 2377337610 | 16720 | 16730 | 16740 | 16720 | 1388 |
| 449 | 20231019 | 112200 | 2354117760 | 16740 | 16730 | 16740 | 16730 | 513 |
| 450 | 20231019 | 112100 | 2345530790 | 16740 | 16740 | 16740 | 16730 | 296 |
| 451 | 20231019 | 112000 | 2340577410 | 16730 | 16740 | 16740 | 16730 | 1862 |
| 452 | 20231019 | 111900 | 2309423860 | 16750 | 16750 | 16750 | 16740 | 348 |
| 453 | 20231019 | 111800 | 2303598320 | 16750 | 16750 | 16750 | 16740 | 214 |
| 454 | 20231019 | 111700 | 2300015920 | 16740 | 16740 | 16750 | 16740 | 540 |
| 455 | 20231019 | 111600 | 2290976310 | 16740 | 16740 | 16750 | 16740 | 473 |
| 456 | 20231019 | 111500 | 2283058240 | 16750 | 16750 | 16760 | 16750 | 640 |
| 457 | 20231019 | 111400 | 2272333970 | 16750 | 16750 | 16760 | 16750 | 452 |
| 458 | 20231019 | 111300 | 2264762910 | 16750 | 16750 | 16760 | 16750 | 1038 |
| 459 | 20231019 | 111200 | 2247375060 | 16750 | 16750 | 16750 | 16740 | 340 |
| 460 | 20231019 | 111100 | 2241683070 | 16740 | 16750 | 16750 | 16740 | 399 |
| 461 | 20231019 | 111000 | 2235003640 | 16750 | 16750 | 16750 | 16740 | 355 |
| 462 | 20231019 | 110900 | 2229060070 | 16740 | 16740 | 16760 | 16730 | 341 |
| 463 | 20231019 | 110800 | 2223350890 | 16730 | 16750 | 16760 | 16730 | 1331 |
| 464 | 20231019 | 110700 | 2201063810 | 16760 | 16760 | 16790 | 16750 | 2609 |
| 465 | 20231019 | 110600 | 2157337330 | 16750 | 16780 | 16780 | 16750 | 4515 |
| 466 | 20231019 | 110500 | 2081664300 | 16790 | 16780 | 16790 | 16780 | 2644 |
| 467 | 20231019 | 110400 | 2037277830 | 16790 | 16800 | 16800 | 16780 | 823 |
| 468 | 20231019 | 110300 | 2023460560 | 16790 | 16800 | 16800 | 16790 | 162 |
| 469 | 20231019 | 110200 | 2020740530 | 16800 | 16790 | 16800 | 16790 | 130 |
| 470 | 20231019 | 110100 | 2018557290 | 16790 | 16800 | 16810 | 16790 | 178 |
| 471 | 20231019 | 110000 | 2015568090 | 16800 | 16810 | 16810 | 16800 | 338 |
| 472 | 20231019 | 105900 | 2009888650 | 16810 | 16790 | 16810 | 16790 | 1760 |
| 473 | 20231019 | 105800 | 1980330740 | 16790 | 16790 | 16790 | 16780 | 1478 |
| 474 | 20231019 | 105700 | 1955515890 | 16790 | 16790 | 16790 | 16780 | 323 |
| 475 | 20231019 | 105600 | 1950095370 | 16780 | 16790 | 16790 | 16780 | 227 |
| 476 | 20231019 | 105500 | 1946286230 | 16790 | 16780 | 16790 | 16780 | 654 |
| 477 | 20231019 | 105400 | 1935312050 | 16780 | 16780 | 16790 | 16780 | 130 |
| 478 | 20231019 | 105300 | 1933130610 | 16790 | 16790 | 16790 | 16780 | 224 |
| 479 | 20231019 | 105200 | 1929371270 | 16790 | 16800 | 16800 | 16780 | 5761 |
| 480 | 20231019 | 105100 | 1832663510 | 16800 | 16790 | 16800 | 16790 | 1202 |
| 481 | 20231019 | 105000 | 1812474290 | 16800 | 16800 | 16800 | 16790 | 2521 |
| 482 | 20231019 | 104900 | 1770122960 | 16810 | 16810 | 16810 | 16810 | 662 |
| 483 | 20231019 | 104800 | 1758994740 | 16810 | 16810 | 16810 | 16800 | 178 |
| 484 | 20231019 | 104700 | 1756004170 | 16810 | 16800 | 16810 | 16800 | 1112 |
| 485 | 20231019 | 104600 | 1737318960 | 16800 | 16830 | 16830 | 16800 | 2255 |
| 486 | 20231019 | 104500 | 1699413450 | 16820 | 16820 | 16830 | 16820 | 1287 |
| 487 | 20231019 | 104400 | 1677765650 | 16820 | 16830 | 16830 | 16820 | 352 |
| 488 | 20231019 | 104300 | 1671844980 | 16830 | 16820 | 16830 | 16820 | 1293 |
| 489 | 20231019 | 104200 | 1650085130 | 16830 | 16860 | 16860 | 16820 | 1095 |
| 490 | 20231019 | 104100 | 1631641900 | 16850 | 16870 | 16870 | 16850 | 1665 |
| 491 | 20231019 | 104000 | 1603569870 | 16880 | 16870 | 16880 | 16870 | 206 |
| 492 | 20231019 | 103900 | 1600094340 | 16880 | 16890 | 16890 | 16880 | 1068 |
| 493 | 20231019 | 103800 | 1582066440 | 16880 | 16890 | 16890 | 16880 | 845 |
| 494 | 20231019 | 103700 | 1567796400 | 16900 | 16900 | 16910 | 16900 | 588 |
| 495 | 20231019 | 103600 | 1557857370 | 16900 | 16910 | 16920 | 16900 | 522 |
| 496 | 20231019 | 103500 | 1549033730 | 16910 | 16930 | 16930 | 16910 | 245 |
| 497 | 20231019 | 103400 | 1544890100 | 16920 | 16930 | 16930 | 16920 | 35 |
| 498 | 20231019 | 103300 | 1544297850 | 16920 | 16940 | 16940 | 16920 | 597 |
| 499 | 20231019 | 103200 | 1534193130 | 16940 | 16940 | 16940 | 16930 | 92 |
| 500 | 20231019 | 103100 | 1532634950 | 16930 | 16930 | 16940 | 16930 | 198 |
| 501 | 20231019 | 103000 | 1529282580 | 16930 | 16930 | 16940 | 16930 | 221 |
| 502 | 20231019 | 102900 | 1525541020 | 16940 | 16930 | 16940 | 16930 | 20 |
| 503 | 20231019 | 102800 | 1525202380 | 16940 | 16930 | 16940 | 16930 | 331 |
| 504 | 20231019 | 102700 | 1519598480 | 16940 | 16940 | 16940 | 16930 | 590 |
| 505 | 20231019 | 102600 | 1509604840 | 16930 | 16940 | 16940 | 16930 | 80 |
| 506 | 20231019 | 102500 | 1508250430 | 16930 | 16940 | 16940 | 16930 | 69 |
| 507 | 20231019 | 102400 | 1507082210 | 16930 | 16930 | 16940 | 16930 | 335 |
| 508 | 20231019 | 102300 | 1501410650 | 16930 | 16940 | 16940 | 16930 | 247 |
| 509 | 20231019 | 102200 | 1497228910 | 16940 | 16930 | 16940 | 16930 | 15 |
| 510 | 20231019 | 102100 | 1496974950 | 16930 | 16950 | 16950 | 16930 | 207 |
| 511 | 20231019 | 102000 | 1493468910 | 16950 | 16920 | 16960 | 16920 | 185 |
| 512 | 20231019 | 101900 | 1490336250 | 16910 | 16880 | 16910 | 16860 | 1797 |
| 513 | 20231019 | 101800 | 1459962360 | 16880 | 16880 | 16880 | 16830 | 1471 |
| 514 | 20231019 | 101700 | 1435180180 | 16880 | 16860 | 16900 | 16860 | 2083 |
| 515 | 20231019 | 101600 | 1399997260 | 16860 | 16860 | 16890 | 16860 | 642 |
| 516 | 20231019 | 101500 | 1389164840 | 16860 | 16880 | 16890 | 16850 | 3184 |
| 517 | 20231019 | 101400 | 1335450960 | 16880 | 16900 | 16900 | 16880 | 468 |
| 518 | 20231019 | 101300 | 1327548310 | 16900 | 16900 | 16900 | 16900 | 110 |
| 519 | 20231019 | 101200 | 1325689310 | 16890 | 16890 | 16910 | 16880 | 950 |
| 520 | 20231019 | 101100 | 1309642920 | 16890 | 16890 | 16890 | 16880 | 275 |
| 521 | 20231019 | 101000 | 1304998810 | 16890 | 16890 | 16890 | 16890 | 9 |
| 522 | 20231019 | 100900 | 1304846800 | 16890 | 16930 | 16930 | 16890 | 626 |
| 523 | 20231019 | 100800 | 1294264970 | 16930 | 16930 | 16930 | 16910 | 1197 |
| 524 | 20231019 | 100700 | 1274006510 | 16930 | 16930 | 16930 | 16920 | 73 |
| 525 | 20231019 | 100600 | 1272770700 | 16930 | 16940 | 16940 | 16930 | 307 |
| 526 | 20231019 | 100500 | 1267573140 | 16940 | 16950 | 16950 | 16930 | 321 |
| 527 | 20231019 | 100400 | 1262137770 | 16940 | 16950 | 16950 | 16940 | 287 |
| 528 | 20231019 | 100300 | 1257275630 | 16940 | 16960 | 16960 | 16940 | 160 |
| 529 | 20231019 | 100200 | 1254563620 | 16960 | 16950 | 16960 | 16950 | 130 |
| 530 | 20231019 | 100100 | 1252359000 | 16950 | 16960 | 16970 | 16950 | 313 |
| 531 | 20231019 | 100000 | 1247050830 | 16960 | 16970 | 16970 | 16950 | 458 |
| 532 | 20231019 | 095900 | 1239285820 | 16970 | 16980 | 16980 | 16970 | 87 |
| 533 | 20231019 | 095800 | 1237809410 | 16980 | 16980 | 16980 | 16960 | 221 |
| 534 | 20231019 | 095700 | 1234059960 | 16970 | 16970 | 16970 | 16960 | 444 |
| 535 | 20231019 | 095600 | 1226526180 | 16970 | 16980 | 16990 | 16940 | 997 |
| 536 | 20231019 | 095500 | 1209614670 | 16980 | 16990 | 16990 | 16980 | 8 |
| 537 | 20231019 | 095400 | 1209478810 | 16990 | 16980 | 17020 | 16980 | 943 |
| 538 | 20231019 | 095300 | 1193446610 | 16980 | 16980 | 16980 | 16970 | 193 |
| 539 | 20231019 | 095200 | 1190169570 | 16990 | 16950 | 16990 | 16950 | 409 |
| 540 | 20231019 | 095100 | 1183223670 | 16950 | 16940 | 16950 | 16940 | 474 |
| 541 | 20231019 | 095000 | 1175192230 | 16950 | 16960 | 16960 | 16940 | 1338 |
| 542 | 20231019 | 094900 | 1152515420 | 16960 | 16960 | 16960 | 16950 | 143 |
| 543 | 20231019 | 094800 | 1150091490 | 16950 | 16960 | 17000 | 16950 | 492 |
| 544 | 20231019 | 094700 | 1141739450 | 16950 | 16930 | 16960 | 16920 | 2113 |
| 545 | 20231019 | 094600 | 1105948410 | 16910 | 16920 | 16930 | 16910 | 981 |
| 546 | 20231019 | 094500 | 1089350170 | 16930 | 16940 | 16940 | 16930 | 238 |
| 547 | 20231019 | 094400 | 1085320810 | 16930 | 16920 | 16940 | 16920 | 229 |
| 548 | 20231019 | 094300 | 1081443240 | 16920 | 16870 | 16920 | 16870 | 670 |
| 549 | 20231019 | 094200 | 1070129430 | 16870 | 16880 | 16880 | 16860 | 728 |
| 550 | 20231019 | 094100 | 1057845370 | 16880 | 16880 | 16880 | 16870 | 465 |
| 551 | 20231019 | 094000 | 1049996810 | 16880 | 16860 | 16880 | 16860 | 492 |
| 552 | 20231019 | 093900 | 1041697950 | 16850 | 16870 | 16870 | 16850 | 1023 |
| 553 | 20231019 | 093800 | 1024451440 | 16870 | 16860 | 16870 | 16860 | 147 |
| 554 | 20231019 | 093700 | 1021972490 | 16860 | 16860 | 16870 | 16860 | 495 |
| 555 | 20231019 | 093600 | 1013626780 | 16860 | 16850 | 16860 | 16850 | 192 |
| 556 | 20231019 | 093500 | 1010391080 | 16850 | 16880 | 16880 | 16850 | 275 |
| 557 | 20231019 | 093400 | 1005755430 | 16880 | 16820 | 16880 | 16820 | 2957 |
| 558 | 20231019 | 093300 | 955977330 | 16820 | 16810 | 16820 | 16810 | 1447 |
| 559 | 20231019 | 093200 | 931653060 | 16800 | 16840 | 16840 | 16800 | 486 |
| 560 | 20231019 | 093100 | 923480080 | 16840 | 16850 | 16850 | 16830 | 67 |
| 561 | 20231019 | 093000 | 922352410 | 16840 | 16820 | 16850 | 16810 | 723 |
| 562 | 20231019 | 092900 | 910188210 | 16810 | 16820 | 16820 | 16810 | 2090 |
| 563 | 20231019 | 092800 | 875035490 | 16820 | 16810 | 16820 | 16790 | 1276 |
| 564 | 20231019 | 092700 | 853598820 | 16810 | 16800 | 16810 | 16800 | 2979 |
| 565 | 20231019 | 092600 | 803545760 | 16810 | 16810 | 16810 | 16800 | 627 |
| 566 | 20231019 | 092500 | 793006730 | 16800 | 16810 | 16810 | 16800 | 412 |
| 567 | 20231019 | 092400 | 786084010 | 16800 | 16810 | 16810 | 16800 | 835 |
| 568 | 20231019 | 092300 | 772049360 | 16810 | 16810 | 16820 | 16800 | 1474 |
| 569 | 20231019 | 092200 | 747271840 | 16810 | 16820 | 16820 | 16810 | 315 |
| 570 | 20231019 | 092100 | 741974200 | 16820 | 16830 | 16830 | 16810 | 3475 |
| 571 | 20231019 | 092000 | 683495200 | 16830 | 16840 | 16840 | 16830 | 2768 |
| 572 | 20231019 | 091900 | 636887350 | 16840 | 16830 | 16840 | 16830 | 125 |
| 573 | 20231019 | 091800 | 634783150 | 16830 | 16830 | 16850 | 16830 | 999 |
| 574 | 20231019 | 091700 | 617964360 | 16830 | 16840 | 16840 | 16820 | 377 |
| 575 | 20231019 | 091600 | 611620320 | 16840 | 16840 | 16840 | 16820 | 401 |
| 576 | 20231019 | 091500 | 604872400 | 16830 | 16820 | 16830 | 16800 | 2280 |
| 577 | 20231019 | 091400 | 566534420 | 16830 | 16860 | 16860 | 16830 | 954 |
| 578 | 20231019 | 091300 | 550474690 | 16860 | 16830 | 16860 | 16830 | 510 |
| 579 | 20231019 | 091200 | 541884520 | 16820 | 16830 | 16840 | 16820 | 351 |
| 580 | 20231019 | 091100 | 535979400 | 16820 | 16820 | 16820 | 16800 | 198 |
| 581 | 20231019 | 091000 | 532650130 | 16790 | 16790 | 16790 | 16780 | 663 |
| 582 | 20231019 | 090900 | 521520290 | 16780 | 16800 | 16800 | 16780 | 683 |
| 583 | 20231019 | 090800 | 510051610 | 16800 | 16800 | 16810 | 16790 | 1314 |
| 584 | 20231019 | 090700 | 487978980 | 16800 | 16820 | 16820 | 16790 | 2007 |
| 585 | 20231019 | 090600 | 454257740 | 16810 | 16870 | 16870 | 16810 | 3287 |
| 586 | 20231019 | 090500 | 398887620 | 16870 | 16950 | 16960 | 16870 | 5404 |
| 587 | 20231019 | 090400 | 307501440 | 16950 | 17000 | 17000 | 16950 | 974 |
| 588 | 20231019 | 090300 | 290977180 | 17000 | 16960 | 17050 | 16960 | 1388 |
| 589 | 20231019 | 090200 | 267406400 | 16960 | 16940 | 16960 | 16940 | 603 |
| 590 | 20231019 | 090100 | 257184530 | 16940 | 16890 | 16940 | 16890 | 2419 |
| 591 | 20231019 | 090000 | 216279490 | 16820 | 16950 | 16950 | 16820 | 12772 |