32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 3 | 20231020 | 190900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 4 | 20231020 | 190800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 5 | 20231020 | 190700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 6 | 20231020 | 190600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 7 | 20231020 | 190500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 8 | 20231020 | 190400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 9 | 20231020 | 190300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 10 | 20231020 | 190200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 11 | 20231020 | 190100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 12 | 20231020 | 190000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 13 | 20231020 | 185900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 14 | 20231020 | 185800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 15 | 20231020 | 185700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 16 | 20231020 | 185600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 17 | 20231020 | 185500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 18 | 20231020 | 185400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 19 | 20231020 | 185300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 20 | 20231020 | 185200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 21 | 20231020 | 185100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 22 | 20231020 | 185000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 23 | 20231020 | 184900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 24 | 20231020 | 184800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 25 | 20231020 | 184700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 26 | 20231020 | 184600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 27 | 20231020 | 184500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 28 | 20231020 | 184400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 29 | 20231020 | 184300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 30 | 20231020 | 184200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 31 | 20231020 | 184100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 32 | 20231020 | 184000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 33 | 20231020 | 183900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 34 | 20231020 | 183800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 35 | 20231020 | 183700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 36 | 20231020 | 183600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 37 | 20231020 | 183500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 38 | 20231020 | 183400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 39 | 20231020 | 183300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 40 | 20231020 | 183200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 41 | 20231020 | 183100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 42 | 20231020 | 183000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 43 | 20231020 | 182900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 44 | 20231020 | 182800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 45 | 20231020 | 182700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 46 | 20231020 | 182600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 47 | 20231020 | 182500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 48 | 20231020 | 182400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 49 | 20231020 | 182300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 50 | 20231020 | 182200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 51 | 20231020 | 182100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 52 | 20231020 | 182000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 53 | 20231020 | 181900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 54 | 20231020 | 181800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 55 | 20231020 | 181700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 56 | 20231020 | 181600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 57 | 20231020 | 181500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 58 | 20231020 | 181400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 59 | 20231020 | 181300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 60 | 20231020 | 181200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 61 | 20231020 | 181100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 62 | 20231020 | 181000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 63 | 20231020 | 180900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 64 | 20231020 | 180800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 65 | 20231020 | 180700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 66 | 20231020 | 180600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 67 | 20231020 | 180500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 68 | 20231020 | 180400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 69 | 20231020 | 180300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 70 | 20231020 | 180200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 71 | 20231020 | 180100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 72 | 20231020 | 180000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 73 | 20231020 | 175900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 74 | 20231020 | 175800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 75 | 20231020 | 175700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 76 | 20231020 | 175600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 77 | 20231020 | 175500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 78 | 20231020 | 175400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 79 | 20231020 | 175300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 80 | 20231020 | 175200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 81 | 20231020 | 175100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 82 | 20231020 | 175000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 83 | 20231020 | 174900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 84 | 20231020 | 174800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 85 | 20231020 | 174700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 86 | 20231020 | 174600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 87 | 20231020 | 174500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 88 | 20231020 | 174400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 89 | 20231020 | 174300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 90 | 20231020 | 174200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 91 | 20231020 | 174100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 92 | 20231020 | 174000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 93 | 20231020 | 173900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 94 | 20231020 | 173800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 95 | 20231020 | 173700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 96 | 20231020 | 173600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 97 | 20231020 | 173500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 98 | 20231020 | 173400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 99 | 20231020 | 173300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 100 | 20231020 | 173200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 101 | 20231020 | 173100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 102 | 20231020 | 173000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 103 | 20231020 | 172900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 104 | 20231020 | 172800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 105 | 20231020 | 172700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 106 | 20231020 | 172600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 107 | 20231020 | 172500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 108 | 20231020 | 172400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 109 | 20231020 | 172300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 110 | 20231020 | 172200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 111 | 20231020 | 172100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 112 | 20231020 | 172000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 113 | 20231020 | 171900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 114 | 20231020 | 171800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 115 | 20231020 | 171700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 116 | 20231020 | 171600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 117 | 20231020 | 171500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 118 | 20231020 | 171400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 119 | 20231020 | 171300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 120 | 20231020 | 171200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 121 | 20231020 | 171100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 122 | 20231020 | 171000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 123 | 20231020 | 170900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 124 | 20231020 | 170800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 125 | 20231020 | 170700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 126 | 20231020 | 170600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 127 | 20231020 | 170500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 128 | 20231020 | 170400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 129 | 20231020 | 170300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 130 | 20231020 | 170200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 131 | 20231020 | 170100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 132 | 20231020 | 170000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 133 | 20231020 | 165900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 134 | 20231020 | 165800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 135 | 20231020 | 165700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 136 | 20231020 | 165600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 137 | 20231020 | 165500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 138 | 20231020 | 165400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 139 | 20231020 | 165300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 140 | 20231020 | 165200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 141 | 20231020 | 165100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 142 | 20231020 | 165000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 143 | 20231020 | 164900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 144 | 20231020 | 164800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 145 | 20231020 | 164700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 146 | 20231020 | 164600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 147 | 20231020 | 164500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 148 | 20231020 | 164400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 149 | 20231020 | 164300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 150 | 20231020 | 164200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 151 | 20231020 | 164100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 152 | 20231020 | 164000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 153 | 20231020 | 163900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 154 | 20231020 | 163800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 155 | 20231020 | 163700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 156 | 20231020 | 163600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 157 | 20231020 | 163500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 158 | 20231020 | 163400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 159 | 20231020 | 163300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 160 | 20231020 | 163200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 161 | 20231020 | 163100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 162 | 20231020 | 163000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 163 | 20231020 | 162900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 164 | 20231020 | 162800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 165 | 20231020 | 162700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 166 | 20231020 | 162600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 167 | 20231020 | 162500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 168 | 20231020 | 162400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 169 | 20231020 | 162300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 170 | 20231020 | 162200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 171 | 20231020 | 162100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 172 | 20231020 | 162000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 173 | 20231020 | 161900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 174 | 20231020 | 161800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 175 | 20231020 | 161700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 176 | 20231020 | 161600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 177 | 20231020 | 161500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 178 | 20231020 | 161400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 179 | 20231020 | 161300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 180 | 20231020 | 161200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 181 | 20231020 | 161100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 182 | 20231020 | 161000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 183 | 20231020 | 160900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 184 | 20231020 | 160800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 185 | 20231020 | 160700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 186 | 20231020 | 160600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 187 | 20231020 | 160500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 188 | 20231020 | 160400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 189 | 20231020 | 160300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 190 | 20231020 | 160200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 191 | 20231020 | 160100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 192 | 20231020 | 160000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 193 | 20231020 | 155900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 194 | 20231020 | 155800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 195 | 20231020 | 155700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 196 | 20231020 | 155600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 197 | 20231020 | 155500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 198 | 20231020 | 155400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 199 | 20231020 | 155300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 200 | 20231020 | 155200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 201 | 20231020 | 155100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 202 | 20231020 | 155000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 203 | 20231020 | 154900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 204 | 20231020 | 154800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 205 | 20231020 | 154700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 206 | 20231020 | 154600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 207 | 20231020 | 154500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 208 | 20231020 | 154400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 209 | 20231020 | 154300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 210 | 20231020 | 154200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 211 | 20231020 | 154100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 212 | 20231020 | 154000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 213 | 20231020 | 153900 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 214 | 20231020 | 153800 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 215 | 20231020 | 153700 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 216 | 20231020 | 153600 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 217 | 20231020 | 153500 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 218 | 20231020 | 153400 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 219 | 20231020 | 153300 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 220 | 20231020 | 153200 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 221 | 20231020 | 153100 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 0 |
| 222 | 20231020 | 153000 | 3490700160 | 18800 | 18800 | 18800 | 18800 | 1594 |
| 223 | 20231020 | 152900 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 224 | 20231020 | 152800 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 225 | 20231020 | 152700 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 226 | 20231020 | 152600 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 227 | 20231020 | 152500 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 228 | 20231020 | 152400 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 229 | 20231020 | 152300 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 230 | 20231020 | 152200 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 231 | 20231020 | 152100 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 232 | 20231020 | 152000 | 3460732960 | 18810 | 18810 | 18810 | 18810 | 0 |
| 233 | 20231020 | 151900 | 3460732960 | 18810 | 18820 | 18890 | 18810 | 159 |
| 234 | 20231020 | 151800 | 3457733880 | 18810 | 18810 | 18830 | 18800 | 392 |
| 235 | 20231020 | 151700 | 3450360560 | 18820 | 18880 | 18880 | 18820 | 145 |
| 236 | 20231020 | 151600 | 3447628460 | 18870 | 18890 | 18890 | 18870 | 173 |
| 237 | 20231020 | 151500 | 3444362160 | 18880 | 18900 | 18920 | 18870 | 239 |
| 238 | 20231020 | 151400 | 3439845510 | 18890 | 18900 | 18900 | 18890 | 206 |
| 239 | 20231020 | 151300 | 3435952520 | 18900 | 18880 | 18900 | 18880 | 172 |
| 240 | 20231020 | 151200 | 3432703750 | 18890 | 18850 | 18900 | 18850 | 398 |
| 241 | 20231020 | 151100 | 3425190380 | 18850 | 18840 | 18850 | 18840 | 162 |
| 242 | 20231020 | 151000 | 3422137960 | 18850 | 18870 | 18880 | 18780 | 139 |
| 243 | 20231020 | 150900 | 3419515190 | 18880 | 18770 | 18880 | 18760 | 388 |
| 244 | 20231020 | 150800 | 3412219480 | 18770 | 18760 | 18770 | 18750 | 192 |
| 245 | 20231020 | 150700 | 3408618310 | 18760 | 18760 | 18760 | 18760 | 128 |
| 246 | 20231020 | 150600 | 3406217030 | 18760 | 18770 | 18780 | 18760 | 234 |
| 247 | 20231020 | 150500 | 3401825410 | 18760 | 18750 | 18770 | 18750 | 211 |
| 248 | 20231020 | 150400 | 3397867500 | 18750 | 18740 | 18750 | 18730 | 144 |
| 249 | 20231020 | 150300 | 3395168700 | 18730 | 18690 | 18730 | 18680 | 140 |
| 250 | 20231020 | 150200 | 3392549880 | 18680 | 18690 | 18700 | 18680 | 202 |
| 251 | 20231020 | 150100 | 3388775180 | 18690 | 18690 | 18700 | 18690 | 135 |
| 252 | 20231020 | 150000 | 3386251840 | 18690 | 18680 | 18700 | 18680 | 224 |
| 253 | 20231020 | 145900 | 3382066680 | 18700 | 18690 | 18700 | 18670 | 550 |
| 254 | 20231020 | 145800 | 3371790440 | 18690 | 18680 | 18710 | 18680 | 332 |
| 255 | 20231020 | 145700 | 3365584670 | 18680 | 18690 | 18710 | 18680 | 600 |
| 256 | 20231020 | 145600 | 3354365830 | 18680 | 18760 | 18760 | 18680 | 139 |
| 257 | 20231020 | 145500 | 3351762670 | 18720 | 18690 | 18720 | 18680 | 264 |
| 258 | 20231020 | 145400 | 3346829000 | 18690 | 18750 | 18750 | 18690 | 611 |
| 259 | 20231020 | 145300 | 3335389870 | 18760 | 18780 | 18780 | 18760 | 323 |
| 260 | 20231020 | 145200 | 3329327530 | 18780 | 18800 | 18800 | 18780 | 157 |
| 261 | 20231020 | 145100 | 3326377630 | 18810 | 18790 | 18810 | 18790 | 77 |
| 262 | 20231020 | 145000 | 3324930110 | 18790 | 18860 | 18860 | 18780 | 420 |
| 263 | 20231020 | 144900 | 3317029900 | 18860 | 18870 | 18870 | 18860 | 29 |
| 264 | 20231020 | 144800 | 3316482950 | 18860 | 18870 | 18870 | 18850 | 85 |
| 265 | 20231020 | 144700 | 3314879760 | 18870 | 18840 | 18880 | 18830 | 651 |
| 266 | 20231020 | 144600 | 3302606670 | 18830 | 18840 | 18840 | 18830 | 173 |
| 267 | 20231020 | 144500 | 3299348550 | 18850 | 18830 | 18850 | 18830 | 95 |
| 268 | 20231020 | 144400 | 3297558470 | 18840 | 18790 | 18840 | 18780 | 466 |
| 269 | 20231020 | 144300 | 3288797300 | 18790 | 18820 | 18820 | 18770 | 684 |
| 270 | 20231020 | 144200 | 3275950000 | 18800 | 18800 | 18800 | 18780 | 193 |
| 271 | 20231020 | 144100 | 3272323600 | 18780 | 18870 | 18870 | 18780 | 605 |
| 272 | 20231020 | 144000 | 3260949930 | 18870 | 18780 | 18870 | 18780 | 2 |
| 273 | 20231020 | 143900 | 3260912280 | 18760 | 18800 | 18800 | 18750 | 501 |
| 274 | 20231020 | 143800 | 3251506750 | 18800 | 18830 | 18850 | 18800 | 300 |
| 275 | 20231020 | 143700 | 3245861400 | 18830 | 18810 | 18830 | 18810 | 81 |
| 276 | 20231020 | 143600 | 3244337030 | 18810 | 18860 | 18860 | 18800 | 1088 |
| 277 | 20231020 | 143500 | 3223844120 | 18870 | 18900 | 18900 | 18870 | 665 |
| 278 | 20231020 | 143400 | 3211280070 | 18910 | 18940 | 18940 | 18910 | 324 |
| 279 | 20231020 | 143300 | 3205147340 | 18970 | 18920 | 18980 | 18920 | 104 |
| 280 | 20231020 | 143200 | 3203174200 | 18920 | 18940 | 18940 | 18910 | 355 |
| 281 | 20231020 | 143100 | 3196457680 | 18940 | 19000 | 19000 | 18940 | 912 |
| 282 | 20231020 | 143000 | 3179158960 | 19030 | 18990 | 19040 | 18990 | 1018 |
| 283 | 20231020 | 142900 | 3159817940 | 18980 | 18980 | 18980 | 18980 | 40 |
| 284 | 20231020 | 142800 | 3159058740 | 18990 | 19000 | 19000 | 18990 | 108 |
| 285 | 20231020 | 142700 | 3157007350 | 18990 | 18970 | 19030 | 18970 | 173 |
| 286 | 20231020 | 142600 | 3153724150 | 18950 | 19010 | 19010 | 18950 | 386 |
| 287 | 20231020 | 142500 | 3146399460 | 19000 | 18990 | 19000 | 18990 | 22 |
| 288 | 20231020 | 142400 | 3145981550 | 18990 | 18990 | 19000 | 18990 | 72 |
| 289 | 20231020 | 142300 | 3144614260 | 18980 | 19020 | 19020 | 18980 | 237 |
| 290 | 20231020 | 142200 | 3140109110 | 19030 | 19070 | 19070 | 19020 | 233 |
| 291 | 20231020 | 142100 | 3135671890 | 19070 | 19060 | 19070 | 19060 | 54 |
| 292 | 20231020 | 142000 | 3134642590 | 19050 | 18990 | 19060 | 18990 | 346 |
| 293 | 20231020 | 141900 | 3128063100 | 18980 | 18990 | 18990 | 18980 | 90 |
| 294 | 20231020 | 141800 | 3126354380 | 18940 | 18980 | 18980 | 18930 | 384 |
| 295 | 20231020 | 141700 | 3119074000 | 19020 | 18930 | 19030 | 18930 | 151 |
| 296 | 20231020 | 141600 | 3116214900 | 18910 | 18910 | 18910 | 18910 | 50 |
| 297 | 20231020 | 141500 | 3115269400 | 18920 | 18880 | 18920 | 18880 | 68 |
| 298 | 20231020 | 141400 | 3113983640 | 18890 | 18910 | 18910 | 18860 | 1073 |
| 299 | 20231020 | 141300 | 3093716320 | 18910 | 18930 | 18930 | 18900 | 437 |
| 300 | 20231020 | 141200 | 3085451900 | 18940 | 18960 | 18960 | 18940 | 293 |
| 301 | 20231020 | 141100 | 3079899650 | 18960 | 19010 | 19060 | 18960 | 1595 |
| 302 | 20231020 | 141000 | 3049590970 | 19010 | 19050 | 19050 | 19000 | 67 |
| 303 | 20231020 | 140900 | 3048315390 | 19050 | 19010 | 19060 | 19010 | 190 |
| 304 | 20231020 | 140800 | 3044701840 | 19000 | 19010 | 19010 | 19000 | 71 |
| 305 | 20231020 | 140700 | 3043352410 | 18980 | 19040 | 19040 | 18980 | 1038 |
| 306 | 20231020 | 140600 | 3023628850 | 19050 | 19080 | 19080 | 19050 | 70 |
| 307 | 20231020 | 140500 | 3022294880 | 19070 | 19040 | 19080 | 19040 | 45 |
| 308 | 20231020 | 140400 | 3021436970 | 19070 | 19070 | 19080 | 19070 | 398 |
| 309 | 20231020 | 140300 | 3013846340 | 19040 | 19090 | 19090 | 19040 | 408 |
| 310 | 20231020 | 140200 | 3006064890 | 19090 | 19110 | 19110 | 19090 | 305 |
| 311 | 20231020 | 140100 | 3000241520 | 19110 | 19100 | 19110 | 19090 | 97 |
| 312 | 20231020 | 140000 | 2998388150 | 19090 | 19090 | 19090 | 19070 | 55 |
| 313 | 20231020 | 135900 | 2997338780 | 19050 | 19160 | 19190 | 19050 | 962 |
| 314 | 20231020 | 135800 | 2978970660 | 19140 | 19100 | 19140 | 19100 | 76 |
| 315 | 20231020 | 135700 | 2977518310 | 19100 | 19140 | 19140 | 19100 | 68 |
| 316 | 20231020 | 135600 | 2976218480 | 19140 | 19220 | 19220 | 19140 | 198 |
| 317 | 20231020 | 135500 | 2972424150 | 19220 | 19190 | 19220 | 19190 | 93 |
| 318 | 20231020 | 135400 | 2970639360 | 19180 | 19290 | 19300 | 19180 | 156 |
| 319 | 20231020 | 135300 | 2967643160 | 19310 | 19270 | 19310 | 19270 | 335 |
| 320 | 20231020 | 135200 | 2961178610 | 19280 | 19250 | 19280 | 19250 | 40 |
| 321 | 20231020 | 135100 | 2960408010 | 19250 | 19260 | 19260 | 19250 | 53 |
| 322 | 20231020 | 135000 | 2959387600 | 19300 | 19190 | 19300 | 19190 | 180 |
| 323 | 20231020 | 134900 | 2955922030 | 19190 | 19200 | 19200 | 19190 | 36 |
| 324 | 20231020 | 134800 | 2955231160 | 19200 | 19240 | 19240 | 19200 | 158 |
| 325 | 20231020 | 134700 | 2952197300 | 19210 | 19300 | 19300 | 19210 | 267 |
| 326 | 20231020 | 134600 | 2947057980 | 19300 | 19300 | 19300 | 19300 | 14 |
| 327 | 20231020 | 134500 | 2946787780 | 19300 | 19310 | 19310 | 19290 | 223 |
| 328 | 20231020 | 134400 | 2942485060 | 19300 | 19320 | 19320 | 19260 | 445 |
| 329 | 20231020 | 134300 | 2933893840 | 19320 | 19240 | 19320 | 19240 | 70 |
| 330 | 20231020 | 134200 | 2932542760 | 19240 | 19330 | 19340 | 19200 | 635 |
| 331 | 20231020 | 134100 | 2920284490 | 19340 | 19340 | 19340 | 19340 | 76 |
| 332 | 20231020 | 134000 | 2918814650 | 19330 | 19330 | 19330 | 19330 | 331 |
| 333 | 20231020 | 133900 | 2912416420 | 19330 | 19300 | 19330 | 19290 | 330 |
| 334 | 20231020 | 133800 | 2906042260 | 19300 | 19290 | 19300 | 19290 | 44 |
| 335 | 20231020 | 133700 | 2905193220 | 19290 | 19220 | 19300 | 19200 | 200 |
| 336 | 20231020 | 133600 | 2901341160 | 19220 | 19300 | 19300 | 19210 | 418 |
| 337 | 20231020 | 133500 | 2893286050 | 19300 | 19290 | 19300 | 19280 | 188 |
| 338 | 20231020 | 133400 | 2889657760 | 19290 | 19240 | 19350 | 19240 | 2809 |
| 339 | 20231020 | 133300 | 2835531940 | 19240 | 19240 | 19240 | 19200 | 590 |
| 340 | 20231020 | 133200 | 2824187980 | 19240 | 19190 | 19240 | 19190 | 312 |
| 341 | 20231020 | 133100 | 2818192040 | 19190 | 19140 | 19190 | 19140 | 340 |
| 342 | 20231020 | 133000 | 2811683360 | 19140 | 19090 | 19140 | 19090 | 449 |
| 343 | 20231020 | 132900 | 2803105780 | 19080 | 19090 | 19090 | 19080 | 3 |
| 344 | 20231020 | 132800 | 2803048530 | 19080 | 19080 | 19080 | 19080 | 39 |
| 345 | 20231020 | 132700 | 2802304410 | 19080 | 19070 | 19080 | 19070 | 94 |
| 346 | 20231020 | 132600 | 2800511150 | 19070 | 19070 | 19070 | 19070 | 30 |
| 347 | 20231020 | 132500 | 2799939050 | 19070 | 19080 | 19080 | 19070 | 112 |
| 348 | 20231020 | 132400 | 2797803010 | 19080 | 19080 | 19080 | 19080 | 17 |
| 349 | 20231020 | 132300 | 2797478650 | 19070 | 19050 | 19070 | 19050 | 227 |
| 350 | 20231020 | 132200 | 2793153560 | 19040 | 19040 | 19050 | 19040 | 111 |
| 351 | 20231020 | 132100 | 2791039860 | 19030 | 19030 | 19040 | 19030 | 46 |
| 352 | 20231020 | 132000 | 2790164080 | 19040 | 19000 | 19040 | 19000 | 329 |
| 353 | 20231020 | 131900 | 2783904210 | 19000 | 19000 | 19000 | 19000 | 39 |
| 354 | 20231020 | 131800 | 2783163210 | 19000 | 19000 | 19000 | 19000 | 7 |
| 355 | 20231020 | 131700 | 2783030210 | 19030 | 19030 | 19030 | 19030 | 0 |
| 356 | 20231020 | 131600 | 2783030210 | 19030 | 19030 | 19030 | 19030 | 0 |
| 357 | 20231020 | 131500 | 2783030210 | 19030 | 19030 | 19030 | 19030 | 0 |
| 358 | 20231020 | 131400 | 2783030210 | 19030 | 18940 | 19030 | 18940 | 144 |
| 359 | 20231020 | 131300 | 2780295600 | 18920 | 18980 | 18980 | 18920 | 422 |
| 360 | 20231020 | 131200 | 2772302630 | 19010 | 19040 | 19040 | 19010 | 299 |
| 361 | 20231020 | 131100 | 2766615330 | 19030 | 19030 | 19030 | 19030 | 57 |
| 362 | 20231020 | 131000 | 2765530620 | 19020 | 19010 | 19020 | 19010 | 85 |
| 363 | 20231020 | 130900 | 2763914610 | 18990 | 19010 | 19010 | 18980 | 724 |
| 364 | 20231020 | 130800 | 2750165220 | 19020 | 19020 | 19020 | 19020 | 0 |
| 365 | 20231020 | 130700 | 2750165220 | 19020 | 19080 | 19080 | 19020 | 404 |
| 366 | 20231020 | 130600 | 2742476430 | 19080 | 19000 | 19080 | 19000 | 3012 |
| 367 | 20231020 | 130500 | 2685214130 | 19000 | 19000 | 19000 | 19000 | 82 |
| 368 | 20231020 | 130400 | 2683656130 | 19000 | 18990 | 19000 | 18990 | 125 |
| 369 | 20231020 | 130300 | 2681282130 | 19000 | 18960 | 19000 | 18960 | 5294 |
| 370 | 20231020 | 130200 | 2580855240 | 18960 | 18950 | 18960 | 18950 | 423 |
| 371 | 20231020 | 130100 | 2572837550 | 18950 | 18960 | 18960 | 18950 | 315 |
| 372 | 20231020 | 130000 | 2566867760 | 18960 | 18950 | 18960 | 18950 | 198 |
| 373 | 20231020 | 125900 | 2563115650 | 18950 | 18950 | 18950 | 18950 | 30 |
| 374 | 20231020 | 125800 | 2562547150 | 18950 | 18890 | 18950 | 18890 | 134 |
| 375 | 20231020 | 125700 | 2560010930 | 18880 | 18880 | 18880 | 18880 | 1 |
| 376 | 20231020 | 125600 | 2559992050 | 18870 | 18870 | 18870 | 18870 | 2 |
| 377 | 20231020 | 125500 | 2559954310 | 18860 | 18890 | 18900 | 18860 | 817 |
| 378 | 20231020 | 125400 | 2544531730 | 18890 | 18900 | 18900 | 18890 | 11 |
| 379 | 20231020 | 125300 | 2544323930 | 18900 | 18910 | 18910 | 18900 | 42 |
| 380 | 20231020 | 125200 | 2543529840 | 18920 | 18920 | 18920 | 18920 | 114 |
| 381 | 20231020 | 125100 | 2541372960 | 18920 | 18920 | 18920 | 18920 | 1 |
| 382 | 20231020 | 125000 | 2541354040 | 18920 | 18910 | 18920 | 18910 | 153 |
| 383 | 20231020 | 124900 | 2538460680 | 18920 | 18910 | 18920 | 18910 | 164 |
| 384 | 20231020 | 124800 | 2535359410 | 18910 | 18910 | 18910 | 18910 | 44 |
| 385 | 20231020 | 124700 | 2534527370 | 18910 | 18910 | 18910 | 18910 | 34 |
| 386 | 20231020 | 124600 | 2533884430 | 18910 | 18900 | 18910 | 18900 | 170 |
| 387 | 20231020 | 124500 | 2530670180 | 18900 | 18900 | 18900 | 18890 | 56 |
| 388 | 20231020 | 124400 | 2529611800 | 18900 | 18900 | 18900 | 18900 | 11 |
| 389 | 20231020 | 124300 | 2529403900 | 18910 | 18880 | 18910 | 18880 | 159 |
| 390 | 20231020 | 124200 | 2526399100 | 18870 | 18870 | 18870 | 18850 | 158 |
| 391 | 20231020 | 124100 | 2523418660 | 18870 | 18830 | 18880 | 18830 | 252 |
| 392 | 20231020 | 124000 | 2518664070 | 18750 | 18800 | 18800 | 18750 | 582 |
| 393 | 20231020 | 123900 | 2507738940 | 18800 | 18880 | 18880 | 18800 | 761 |
| 394 | 20231020 | 123800 | 2493414090 | 18880 | 18880 | 18880 | 18880 | 0 |
| 395 | 20231020 | 123700 | 2493414090 | 18880 | 18880 | 18880 | 18870 | 60 |
| 396 | 20231020 | 123600 | 2492281300 | 18890 | 18890 | 18890 | 18890 | 1 |
| 397 | 20231020 | 123500 | 2492262410 | 18890 | 18920 | 18920 | 18890 | 257 |
| 398 | 20231020 | 123400 | 2487402000 | 18920 | 18920 | 18920 | 18920 | 0 |
| 399 | 20231020 | 123300 | 2487402000 | 18920 | 18910 | 18920 | 18910 | 78 |
| 400 | 20231020 | 123200 | 2485927000 | 18920 | 18920 | 18920 | 18920 | 10 |
| 401 | 20231020 | 123100 | 2485737800 | 18920 | 18950 | 18950 | 18920 | 169 |
| 402 | 20231020 | 123000 | 2482538480 | 18940 | 18940 | 18940 | 18940 | 0 |
| 403 | 20231020 | 122900 | 2482538480 | 18940 | 18960 | 18960 | 18940 | 282 |
| 404 | 20231020 | 122800 | 2477195260 | 18950 | 18950 | 18950 | 18950 | 163 |
| 405 | 20231020 | 122700 | 2474106410 | 18950 | 18950 | 18950 | 18950 | 2 |
| 406 | 20231020 | 122600 | 2474068510 | 18950 | 18940 | 18950 | 18940 | 117 |
| 407 | 20231020 | 122500 | 2471852100 | 18940 | 18940 | 18940 | 18940 | 27 |
| 408 | 20231020 | 122400 | 2471340720 | 18930 | 18930 | 18930 | 18930 | 30 |
| 409 | 20231020 | 122300 | 2470772820 | 18920 | 18920 | 18920 | 18920 | 0 |
| 410 | 20231020 | 122200 | 2470772820 | 18920 | 18920 | 18920 | 18910 | 106 |
| 411 | 20231020 | 122100 | 2468767550 | 18920 | 18920 | 18930 | 18920 | 74 |
| 412 | 20231020 | 122000 | 2467367190 | 18920 | 18930 | 18930 | 18920 | 58 |
| 413 | 20231020 | 121900 | 2466269810 | 18930 | 18940 | 18940 | 18930 | 130 |
| 414 | 20231020 | 121800 | 2463808900 | 18940 | 18960 | 18960 | 18940 | 133 |
| 415 | 20231020 | 121700 | 2461288600 | 18960 | 18980 | 18980 | 18950 | 2958 |
| 416 | 20231020 | 121600 | 2405216860 | 18980 | 18980 | 19000 | 18980 | 561 |
| 417 | 20231020 | 121500 | 2394561960 | 18980 | 18970 | 18990 | 18970 | 132 |
| 418 | 20231020 | 121400 | 2392056400 | 18970 | 18950 | 18970 | 18950 | 1394 |
| 419 | 20231020 | 121300 | 2365625770 | 18940 | 18950 | 18960 | 18940 | 997 |
| 420 | 20231020 | 121200 | 2346735650 | 18950 | 18920 | 18950 | 18920 | 949 |
| 421 | 20231020 | 121100 | 2328769810 | 18910 | 18910 | 18920 | 18910 | 166 |
| 422 | 20231020 | 121000 | 2325630720 | 18910 | 18890 | 18910 | 18890 | 173 |
| 423 | 20231020 | 120900 | 2322359810 | 18880 | 18870 | 18880 | 18870 | 193 |
| 424 | 20231020 | 120800 | 2318717300 | 18870 | 18860 | 18870 | 18850 | 203 |
| 425 | 20231020 | 120700 | 2314888580 | 18870 | 18870 | 18870 | 18870 | 48 |
| 426 | 20231020 | 120600 | 2313982820 | 18860 | 18860 | 18860 | 18860 | 21 |
| 427 | 20231020 | 120500 | 2313586760 | 18880 | 18840 | 18880 | 18840 | 153 |
| 428 | 20231020 | 120400 | 2310698690 | 18810 | 18800 | 18810 | 18800 | 94 |
| 429 | 20231020 | 120300 | 2308930990 | 18780 | 18840 | 18840 | 18770 | 280 |
| 430 | 20231020 | 120200 | 2303669810 | 18860 | 18790 | 18890 | 18790 | 678 |
| 431 | 20231020 | 120100 | 2290888930 | 18800 | 18850 | 18850 | 18780 | 293 |
| 432 | 20231020 | 120000 | 2285380340 | 18850 | 18870 | 18870 | 18850 | 188 |
| 433 | 20231020 | 115900 | 2281835320 | 18870 | 18940 | 18950 | 18870 | 319 |
| 434 | 20231020 | 115800 | 2275797060 | 18940 | 18850 | 18950 | 18850 | 1436 |
| 435 | 20231020 | 115700 | 2248660190 | 18850 | 18760 | 18860 | 18760 | 1325 |
| 436 | 20231020 | 115600 | 2223741500 | 18730 | 18740 | 18750 | 18730 | 117 |
| 437 | 20231020 | 115500 | 2221549940 | 18750 | 18700 | 18750 | 18700 | 1512 |
| 438 | 20231020 | 115400 | 2193235600 | 18700 | 18700 | 18700 | 18700 | 47 |
| 439 | 20231020 | 115300 | 2192356700 | 18700 | 18710 | 18710 | 18700 | 52 |
| 440 | 20231020 | 115200 | 2191384150 | 18700 | 18690 | 18700 | 18650 | 370 |
| 441 | 20231020 | 115100 | 2184476760 | 18700 | 18690 | 18700 | 18690 | 104 |
| 442 | 20231020 | 115000 | 2182532980 | 18700 | 18710 | 18710 | 18690 | 122 |
| 443 | 20231020 | 114900 | 2180251850 | 18700 | 18710 | 18710 | 18690 | 522 |
| 444 | 20231020 | 114800 | 2170491080 | 18710 | 18700 | 18710 | 18700 | 195 |
| 445 | 20231020 | 114700 | 2166844250 | 18690 | 18690 | 18690 | 18690 | 72 |
| 446 | 20231020 | 114600 | 2165498570 | 18690 | 18690 | 18690 | 18690 | 116 |
| 447 | 20231020 | 114500 | 2163330530 | 18690 | 18700 | 18700 | 18690 | 104 |
| 448 | 20231020 | 114400 | 2161385770 | 18720 | 18720 | 18730 | 18720 | 98 |
| 449 | 20231020 | 114300 | 2159551190 | 18730 | 18690 | 18730 | 18690 | 1161 |
| 450 | 20231020 | 114200 | 2137837680 | 18690 | 18690 | 18690 | 18690 | 30 |
| 451 | 20231020 | 114100 | 2137276980 | 18680 | 18680 | 18680 | 18680 | 219 |
| 452 | 20231020 | 114000 | 2133186060 | 18670 | 18670 | 18670 | 18670 | 2 |
| 453 | 20231020 | 113900 | 2133148720 | 18670 | 18660 | 18670 | 18650 | 192 |
| 454 | 20231020 | 113800 | 2129564120 | 18650 | 18650 | 18650 | 18650 | 167 |
| 455 | 20231020 | 113700 | 2126449570 | 18680 | 18650 | 18690 | 18650 | 542 |
| 456 | 20231020 | 113600 | 2116331180 | 18650 | 18650 | 18650 | 18650 | 30 |
| 457 | 20231020 | 113500 | 2115771680 | 18650 | 18650 | 18650 | 18650 | 3 |
| 458 | 20231020 | 113400 | 2115715730 | 18650 | 18650 | 18650 | 18650 | 60 |
| 459 | 20231020 | 113300 | 2114596730 | 18650 | 18650 | 18650 | 18650 | 29 |
| 460 | 20231020 | 113200 | 2114055880 | 18650 | 18650 | 18650 | 18650 | 111 |
| 461 | 20231020 | 113100 | 2111985730 | 18650 | 18630 | 18650 | 18630 | 93 |
| 462 | 20231020 | 113000 | 2110252650 | 18580 | 18640 | 18640 | 18580 | 745 |
| 463 | 20231020 | 112900 | 2096399160 | 18640 | 18620 | 18640 | 18620 | 29 |
| 464 | 20231020 | 112800 | 2095858810 | 18620 | 18650 | 18660 | 18620 | 468 |
| 465 | 20231020 | 112700 | 2087131310 | 18650 | 18640 | 18650 | 18640 | 124 |
| 466 | 20231020 | 112600 | 2084819870 | 18630 | 18630 | 18640 | 18630 | 52 |
| 467 | 20231020 | 112500 | 2083850950 | 18630 | 18640 | 18640 | 18630 | 68 |
| 468 | 20231020 | 112400 | 2082584010 | 18640 | 18650 | 18650 | 18640 | 103 |
| 469 | 20231020 | 112300 | 2080663720 | 18650 | 18640 | 18650 | 18630 | 473 |
| 470 | 20231020 | 112200 | 2071850210 | 18650 | 18720 | 18720 | 18650 | 257 |
| 471 | 20231020 | 112100 | 2067043290 | 18720 | 18680 | 18720 | 18680 | 443 |
| 472 | 20231020 | 112000 | 2058759510 | 18680 | 18670 | 18680 | 18670 | 75 |
| 473 | 20231020 | 111900 | 2057358520 | 18660 | 18600 | 18660 | 18600 | 226 |
| 474 | 20231020 | 111800 | 2053148470 | 18590 | 18620 | 18620 | 18590 | 418 |
| 475 | 20231020 | 111700 | 2045369660 | 18600 | 18620 | 18620 | 18600 | 38 |
| 476 | 20231020 | 111600 | 2044662800 | 18630 | 18650 | 18650 | 18630 | 232 |
| 477 | 20231020 | 111500 | 2040337440 | 18650 | 18650 | 18650 | 18650 | 208 |
| 478 | 20231020 | 111400 | 2036458240 | 18650 | 18640 | 18660 | 18640 | 295 |
| 479 | 20231020 | 111300 | 2030958580 | 18630 | 18630 | 18630 | 18630 | 9 |
| 480 | 20231020 | 111200 | 2030790910 | 18630 | 18670 | 18670 | 18630 | 231 |
| 481 | 20231020 | 111100 | 2026481310 | 18670 | 18670 | 18670 | 18670 | 5 |
| 482 | 20231020 | 111000 | 2026387960 | 18660 | 18670 | 18670 | 18660 | 297 |
| 483 | 20231020 | 110900 | 2020843010 | 18670 | 18630 | 18670 | 18630 | 542 |
| 484 | 20231020 | 110800 | 2010740890 | 18630 | 18650 | 18650 | 18630 | 191 |
| 485 | 20231020 | 110700 | 2007181120 | 18620 | 18620 | 18620 | 18620 | 1 |
| 486 | 20231020 | 110600 | 2007162500 | 18620 | 18620 | 18620 | 18620 | 2 |
| 487 | 20231020 | 110500 | 2007125260 | 18650 | 18640 | 18650 | 18640 | 78 |
| 488 | 20231020 | 110400 | 2005671330 | 18650 | 18600 | 18650 | 18600 | 206 |
| 489 | 20231020 | 110300 | 2001831220 | 18600 | 18590 | 18600 | 18580 | 395 |
| 490 | 20231020 | 110200 | 1994488180 | 18610 | 18610 | 18610 | 18610 | 258 |
| 491 | 20231020 | 110100 | 1989686800 | 18580 | 18610 | 18610 | 18580 | 94 |
| 492 | 20231020 | 110000 | 1987939400 | 18600 | 18600 | 18610 | 18600 | 377 |
| 493 | 20231020 | 105900 | 1980924050 | 18600 | 18610 | 18610 | 18600 | 336 |
| 494 | 20231020 | 105800 | 1974672590 | 18600 | 18610 | 18620 | 18600 | 115 |
| 495 | 20231020 | 105700 | 1972532710 | 18610 | 18610 | 18620 | 18610 | 110 |
| 496 | 20231020 | 105600 | 1970485030 | 18610 | 18610 | 18610 | 18600 | 203 |
| 497 | 20231020 | 105500 | 1966708590 | 18610 | 18610 | 18620 | 18610 | 80 |
| 498 | 20231020 | 105400 | 1965219770 | 18620 | 18630 | 18630 | 18620 | 37 |
| 499 | 20231020 | 105300 | 1964530820 | 18630 | 18630 | 18630 | 18620 | 18 |
| 500 | 20231020 | 105200 | 1964195530 | 18630 | 18630 | 18630 | 18630 | 155 |
| 501 | 20231020 | 105100 | 1961307880 | 18630 | 18590 | 18630 | 18550 | 886 |
| 502 | 20231020 | 105000 | 1944845920 | 18590 | 18630 | 18630 | 18590 | 281 |
| 503 | 20231020 | 104900 | 1939619250 | 18630 | 18620 | 18630 | 18620 | 224 |
| 504 | 20231020 | 104800 | 1935447140 | 18620 | 18590 | 18620 | 18590 | 50 |
| 505 | 20231020 | 104700 | 1934516770 | 18620 | 18630 | 18630 | 18620 | 279 |
| 506 | 20231020 | 104600 | 1929320960 | 18630 | 18610 | 18630 | 18600 | 257 |
| 507 | 20231020 | 104500 | 1924538970 | 18630 | 18540 | 18650 | 18540 | 1811 |
| 508 | 20231020 | 104400 | 1890893620 | 18530 | 18500 | 18530 | 18500 | 469 |
| 509 | 20231020 | 104300 | 1882212240 | 18500 | 18500 | 18500 | 18500 | 63 |
| 510 | 20231020 | 104200 | 1881046740 | 18500 | 18500 | 18500 | 18500 | 2 |
| 511 | 20231020 | 104100 | 1881009740 | 18490 | 18470 | 18490 | 18470 | 151 |
| 512 | 20231020 | 104000 | 1878219220 | 18480 | 18480 | 18480 | 18480 | 181 |
| 513 | 20231020 | 103900 | 1874874340 | 18480 | 18480 | 18480 | 18480 | 0 |
| 514 | 20231020 | 103800 | 1874874340 | 18480 | 18480 | 18480 | 18480 | 49 |
| 515 | 20231020 | 103700 | 1873968820 | 18480 | 18440 | 18480 | 18440 | 412 |
| 516 | 20231020 | 103600 | 1866362840 | 18440 | 18440 | 18440 | 18440 | 7 |
| 517 | 20231020 | 103500 | 1866233760 | 18440 | 18440 | 18440 | 18440 | 151 |
| 518 | 20231020 | 103400 | 1863449320 | 18440 | 18400 | 18440 | 18400 | 352 |
| 519 | 20231020 | 103300 | 1856965510 | 18400 | 18410 | 18410 | 18380 | 586 |
| 520 | 20231020 | 103200 | 1846190910 | 18410 | 18430 | 18430 | 18410 | 477 |
| 521 | 20231020 | 103100 | 1837409120 | 18430 | 18450 | 18450 | 18430 | 156 |
| 522 | 20231020 | 103000 | 1834532440 | 18460 | 18480 | 18490 | 18460 | 137 |
| 523 | 20231020 | 102900 | 1832001950 | 18480 | 18440 | 18480 | 18440 | 238 |
| 524 | 20231020 | 102800 | 1827611870 | 18390 | 18440 | 18440 | 18390 | 446 |
| 525 | 20231020 | 102700 | 1819388030 | 18450 | 18420 | 18480 | 18400 | 979 |
| 526 | 20231020 | 102600 | 1801336560 | 18420 | 18430 | 18430 | 18420 | 115 |
| 527 | 20231020 | 102500 | 1799218200 | 18420 | 18410 | 18420 | 18410 | 147 |
| 528 | 20231020 | 102400 | 1796511180 | 18410 | 18400 | 18410 | 18400 | 76 |
| 529 | 20231020 | 102300 | 1795112340 | 18400 | 18410 | 18410 | 18400 | 422 |
| 530 | 20231020 | 102200 | 1787345910 | 18410 | 18410 | 18410 | 18390 | 147 |
| 531 | 20231020 | 102100 | 1784641020 | 18420 | 18410 | 18420 | 18410 | 209 |
| 532 | 20231020 | 102000 | 1780791900 | 18400 | 18380 | 18400 | 18370 | 650 |
| 533 | 20231020 | 101900 | 1768846240 | 18390 | 18390 | 18390 | 18370 | 77 |
| 534 | 20231020 | 101800 | 1767430230 | 18390 | 18430 | 18430 | 18380 | 236 |
| 535 | 20231020 | 101700 | 1763083520 | 18430 | 18390 | 18450 | 18380 | 1734 |
| 536 | 20231020 | 101600 | 1731176510 | 18390 | 18400 | 18410 | 18390 | 1214 |
| 537 | 20231020 | 101500 | 1708840930 | 18400 | 18410 | 18410 | 18390 | 1166 |
| 538 | 20231020 | 101400 | 1687391390 | 18400 | 18430 | 18430 | 18390 | 2871 |
| 539 | 20231020 | 101300 | 1634558430 | 18440 | 18480 | 18480 | 18420 | 5744 |
| 540 | 20231020 | 101200 | 1528573400 | 18480 | 18480 | 18480 | 18480 | 2 |
| 541 | 20231020 | 101100 | 1528536440 | 18480 | 18480 | 18490 | 18480 | 613 |
| 542 | 20231020 | 101000 | 1517204110 | 18470 | 18490 | 18490 | 18460 | 277 |
| 543 | 20231020 | 100900 | 1512086130 | 18490 | 18490 | 18490 | 18490 | 0 |
| 544 | 20231020 | 100800 | 1512086130 | 18490 | 18470 | 18500 | 18470 | 284 |
| 545 | 20231020 | 100700 | 1506836600 | 18490 | 18500 | 18500 | 18490 | 163 |
| 546 | 20231020 | 100600 | 1503821400 | 18510 | 18480 | 18510 | 18480 | 161 |
| 547 | 20231020 | 100500 | 1500845570 | 18470 | 18500 | 18500 | 18470 | 355 |
| 548 | 20231020 | 100400 | 1494279800 | 18500 | 18520 | 18520 | 18500 | 253 |
| 549 | 20231020 | 100300 | 1489598350 | 18520 | 18520 | 18520 | 18520 | 29 |
| 550 | 20231020 | 100200 | 1489061270 | 18520 | 18530 | 18530 | 18510 | 119 |
| 551 | 20231020 | 100100 | 1486856470 | 18520 | 18480 | 18520 | 18480 | 713 |
| 552 | 20231020 | 100000 | 1473667770 | 18470 | 18460 | 18470 | 18460 | 287 |
| 553 | 20231020 | 095900 | 1468368420 | 18470 | 18470 | 18480 | 18460 | 1177 |
| 554 | 20231020 | 095800 | 1446633050 | 18480 | 18470 | 18480 | 18470 | 190 |
| 555 | 20231020 | 095700 | 1443123630 | 18460 | 18470 | 18480 | 18460 | 365 |
| 556 | 20231020 | 095600 | 1436383480 | 18470 | 18480 | 18480 | 18460 | 734 |
| 557 | 20231020 | 095500 | 1422827070 | 18470 | 18480 | 18480 | 18470 | 66 |
| 558 | 20231020 | 095400 | 1421607450 | 18470 | 18470 | 18480 | 18470 | 476 |
| 559 | 20231020 | 095300 | 1412815390 | 18470 | 18460 | 18470 | 18460 | 748 |
| 560 | 20231020 | 095200 | 1399000830 | 18470 | 18460 | 18490 | 18460 | 857 |
| 561 | 20231020 | 095100 | 1383170600 | 18470 | 18490 | 18490 | 18460 | 510 |
| 562 | 20231020 | 095000 | 1373748730 | 18490 | 18500 | 18500 | 18490 | 1071 |
| 563 | 20231020 | 094900 | 1353944630 | 18500 | 18520 | 18530 | 18500 | 3515 |
| 564 | 20231020 | 094800 | 1288911530 | 18520 | 18530 | 18530 | 18520 | 630 |
| 565 | 20231020 | 094700 | 1277239750 | 18540 | 18550 | 18560 | 18540 | 322 |
| 566 | 20231020 | 094600 | 1271266750 | 18550 | 18570 | 18570 | 18550 | 155 |
| 567 | 20231020 | 094500 | 1268391280 | 18560 | 18540 | 18580 | 18540 | 856 |
| 568 | 20231020 | 094400 | 1252512210 | 18540 | 18540 | 18540 | 18520 | 376 |
| 569 | 20231020 | 094300 | 1245543750 | 18550 | 18590 | 18590 | 18550 | 822 |
| 570 | 20231020 | 094200 | 1230291360 | 18580 | 18620 | 18620 | 18540 | 8178 |
| 571 | 20231020 | 094100 | 1078461350 | 18620 | 18650 | 18650 | 18610 | 2680 |
| 572 | 20231020 | 094000 | 1028574520 | 18650 | 18640 | 18650 | 18640 | 327 |
| 573 | 20231020 | 093900 | 1022476670 | 18640 | 18660 | 18660 | 18630 | 731 |
| 574 | 20231020 | 093800 | 1008843330 | 18670 | 18690 | 18690 | 18660 | 418 |
| 575 | 20231020 | 093700 | 1001037620 | 18680 | 18760 | 18760 | 18680 | 4158 |
| 576 | 20231020 | 093600 | 923297580 | 18770 | 18720 | 18780 | 18720 | 219 |
| 577 | 20231020 | 093500 | 919194950 | 18720 | 18720 | 18720 | 18720 | 216 |
| 578 | 20231020 | 093400 | 915151430 | 18720 | 18720 | 18720 | 18700 | 155 |
| 579 | 20231020 | 093300 | 912251110 | 18720 | 18710 | 18720 | 18700 | 2585 |
| 580 | 20231020 | 093200 | 863886220 | 18720 | 18780 | 18780 | 18710 | 6065 |
| 581 | 20231020 | 093100 | 750222900 | 18770 | 18790 | 18790 | 18770 | 216 |
| 582 | 20231020 | 093000 | 746168240 | 18790 | 18800 | 18800 | 18790 | 67 |
| 583 | 20231020 | 092900 | 744908800 | 18800 | 18790 | 18800 | 18770 | 216 |
| 584 | 20231020 | 092800 | 740850870 | 18780 | 18770 | 18780 | 18760 | 7841 |
| 585 | 20231020 | 092700 | 593674580 | 18770 | 18770 | 18800 | 18760 | 1467 |
| 586 | 20231020 | 092600 | 566133980 | 18760 | 18830 | 18880 | 18750 | 3883 |
| 587 | 20231020 | 092500 | 493203310 | 18830 | 18810 | 18840 | 18810 | 331 |
| 588 | 20231020 | 092400 | 486973660 | 18810 | 18800 | 18870 | 18800 | 2483 |
| 589 | 20231020 | 092300 | 440251930 | 18800 | 18800 | 18800 | 18750 | 2099 |
| 590 | 20231020 | 092200 | 400823060 | 18790 | 18780 | 18820 | 18760 | 532 |
| 591 | 20231020 | 092100 | 390826310 | 18780 | 18880 | 18880 | 18780 | 4959 |
| 592 | 20231020 | 092000 | 297521000 | 18870 | 18860 | 18970 | 18860 | 1017 |
| 593 | 20231020 | 091900 | 278309530 | 18860 | 18890 | 18900 | 18860 | 423 |
| 594 | 20231020 | 091800 | 270322990 | 18880 | 18900 | 18950 | 18880 | 2580 |
| 595 | 20231020 | 091700 | 221528650 | 18890 | 18900 | 18900 | 18880 | 670 |
| 596 | 20231020 | 091600 | 208867820 | 18900 | 18970 | 18970 | 18900 | 1812 |
| 597 | 20231020 | 091500 | 174587620 | 18990 | 19090 | 19130 | 18990 | 2445 |
| 598 | 20231020 | 091400 | 128099800 | 19120 | 19120 | 19120 | 19110 | 130 |
| 599 | 20231020 | 091300 | 125614360 | 19120 | 19080 | 19130 | 19080 | 332 |
| 600 | 20231020 | 091200 | 119271230 | 19070 | 19050 | 19070 | 19050 | 304 |
| 601 | 20231020 | 091100 | 113475510 | 19060 | 19050 | 19090 | 19040 | 147 |
| 602 | 20231020 | 091000 | 110672450 | 19080 | 19090 | 19140 | 19050 | 287 |
| 603 | 20231020 | 090900 | 105194180 | 19140 | 19120 | 19150 | 19100 | 338 |
| 604 | 20231020 | 090800 | 98729300 | 19150 | 19080 | 19160 | 19080 | 538 |
| 605 | 20231020 | 090700 | 88441870 | 19080 | 19030 | 19090 | 19030 | 145 |
| 606 | 20231020 | 090600 | 85678790 | 19060 | 19100 | 19100 | 19040 | 822 |
| 607 | 20231020 | 090500 | 70003930 | 19070 | 19150 | 19150 | 19070 | 350 |
| 608 | 20231020 | 090400 | 63320530 | 19160 | 19140 | 19180 | 19140 | 399 |
| 609 | 20231020 | 090300 | 55675360 | 19130 | 19080 | 19140 | 19060 | 436 |
| 610 | 20231020 | 090200 | 47351500 | 19090 | 19160 | 19160 | 19050 | 145 |
| 611 | 20231020 | 090100 | 44582490 | 19170 | 19180 | 19180 | 19170 | 296 |
| 612 | 20231020 | 090000 | 38905500 | 19220 | 19070 | 19230 | 19030 | 2042 |