31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 3 | 20231020 | 183900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 4 | 20231020 | 183800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 5 | 20231020 | 183700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 6 | 20231020 | 183600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 7 | 20231020 | 183500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 8 | 20231020 | 183400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 9 | 20231020 | 183300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 10 | 20231020 | 183200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 11 | 20231020 | 183100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 12 | 20231020 | 183000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 13 | 20231020 | 182900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 14 | 20231020 | 182800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 15 | 20231020 | 182700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 16 | 20231020 | 182600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 17 | 20231020 | 182500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 18 | 20231020 | 182400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 19 | 20231020 | 182300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 20 | 20231020 | 182200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 21 | 20231020 | 182100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 22 | 20231020 | 182000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 23 | 20231020 | 181900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 24 | 20231020 | 181800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 25 | 20231020 | 181700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 26 | 20231020 | 181600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 27 | 20231020 | 181500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 28 | 20231020 | 181400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 29 | 20231020 | 181300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 30 | 20231020 | 181200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 31 | 20231020 | 181100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 32 | 20231020 | 181000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 33 | 20231020 | 180900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 34 | 20231020 | 180800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 35 | 20231020 | 180700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 36 | 20231020 | 180600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 37 | 20231020 | 180500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 38 | 20231020 | 180400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 39 | 20231020 | 180300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 40 | 20231020 | 180200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 41 | 20231020 | 180100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 42 | 20231020 | 180000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 43 | 20231020 | 175900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 44 | 20231020 | 175800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 45 | 20231020 | 175700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 46 | 20231020 | 175600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 47 | 20231020 | 175500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 48 | 20231020 | 175400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 49 | 20231020 | 175300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 50 | 20231020 | 175200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 51 | 20231020 | 175100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 52 | 20231020 | 175000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 53 | 20231020 | 174900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 54 | 20231020 | 174800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 55 | 20231020 | 174700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 56 | 20231020 | 174600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 57 | 20231020 | 174500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 58 | 20231020 | 174400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 59 | 20231020 | 174300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 60 | 20231020 | 174200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 61 | 20231020 | 174100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 62 | 20231020 | 174000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 63 | 20231020 | 173900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 64 | 20231020 | 173800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 65 | 20231020 | 173700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 66 | 20231020 | 173600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 67 | 20231020 | 173500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 68 | 20231020 | 173400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 69 | 20231020 | 173300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 70 | 20231020 | 173200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 71 | 20231020 | 173100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 72 | 20231020 | 173000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 73 | 20231020 | 172900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 74 | 20231020 | 172800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 75 | 20231020 | 172700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 76 | 20231020 | 172600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 77 | 20231020 | 172500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 78 | 20231020 | 172400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 79 | 20231020 | 172300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 80 | 20231020 | 172200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 81 | 20231020 | 172100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 82 | 20231020 | 172000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 83 | 20231020 | 171900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 84 | 20231020 | 171800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 85 | 20231020 | 171700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 86 | 20231020 | 171600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 87 | 20231020 | 171500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 88 | 20231020 | 171400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 89 | 20231020 | 171300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 90 | 20231020 | 171200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 91 | 20231020 | 171100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 92 | 20231020 | 171000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 93 | 20231020 | 170900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 94 | 20231020 | 170800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 95 | 20231020 | 170700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 96 | 20231020 | 170600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 97 | 20231020 | 170500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 98 | 20231020 | 170400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 99 | 20231020 | 170300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 100 | 20231020 | 170200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 101 | 20231020 | 170100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 102 | 20231020 | 170000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 103 | 20231020 | 165900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 104 | 20231020 | 165800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 105 | 20231020 | 165700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 106 | 20231020 | 165600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 107 | 20231020 | 165500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 108 | 20231020 | 165400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 109 | 20231020 | 165300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 110 | 20231020 | 165200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 111 | 20231020 | 165100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 112 | 20231020 | 165000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 113 | 20231020 | 164900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 114 | 20231020 | 164800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 115 | 20231020 | 164700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 116 | 20231020 | 164600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 117 | 20231020 | 164500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 118 | 20231020 | 164400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 119 | 20231020 | 164300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 120 | 20231020 | 164200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 121 | 20231020 | 164100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 122 | 20231020 | 164000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 123 | 20231020 | 163900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 124 | 20231020 | 163800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 125 | 20231020 | 163700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 126 | 20231020 | 163600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 127 | 20231020 | 163500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 128 | 20231020 | 163400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 129 | 20231020 | 163300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 130 | 20231020 | 163200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 131 | 20231020 | 163100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 132 | 20231020 | 163000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 133 | 20231020 | 162900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 134 | 20231020 | 162800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 135 | 20231020 | 162700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 136 | 20231020 | 162600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 137 | 20231020 | 162500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 138 | 20231020 | 162400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 139 | 20231020 | 162300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 140 | 20231020 | 162200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 141 | 20231020 | 162100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 142 | 20231020 | 162000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 143 | 20231020 | 161900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 144 | 20231020 | 161800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 145 | 20231020 | 161700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 146 | 20231020 | 161600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 147 | 20231020 | 161500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 148 | 20231020 | 161400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 149 | 20231020 | 161300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 150 | 20231020 | 161200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 151 | 20231020 | 161100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 152 | 20231020 | 161000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 153 | 20231020 | 160900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 154 | 20231020 | 160800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 155 | 20231020 | 160700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 156 | 20231020 | 160600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 157 | 20231020 | 160500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 158 | 20231020 | 160400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 159 | 20231020 | 160300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 160 | 20231020 | 160200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 161 | 20231020 | 160100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 162 | 20231020 | 160000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 163 | 20231020 | 155900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 164 | 20231020 | 155800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 165 | 20231020 | 155700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 166 | 20231020 | 155600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 167 | 20231020 | 155500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 168 | 20231020 | 155400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 169 | 20231020 | 155300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 170 | 20231020 | 155200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 171 | 20231020 | 155100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 172 | 20231020 | 155000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 173 | 20231020 | 154900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 174 | 20231020 | 154800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 175 | 20231020 | 154700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 176 | 20231020 | 154600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 177 | 20231020 | 154500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 178 | 20231020 | 154400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 179 | 20231020 | 154300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 180 | 20231020 | 154200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 181 | 20231020 | 154100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 182 | 20231020 | 154000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 183 | 20231020 | 153900 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 184 | 20231020 | 153800 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 185 | 20231020 | 153700 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 186 | 20231020 | 153600 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 187 | 20231020 | 153500 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 188 | 20231020 | 153400 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 189 | 20231020 | 153300 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 190 | 20231020 | 153200 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 191 | 20231020 | 153100 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 0 |
| 192 | 20231020 | 153000 | 5451022840 | 17680 | 17680 | 17680 | 17680 | 4072 |
| 193 | 20231020 | 152900 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 194 | 20231020 | 152800 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 195 | 20231020 | 152700 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 196 | 20231020 | 152600 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 197 | 20231020 | 152500 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 198 | 20231020 | 152400 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 199 | 20231020 | 152300 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 200 | 20231020 | 152200 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 201 | 20231020 | 152100 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 202 | 20231020 | 152000 | 5379029880 | 17690 | 17690 | 17690 | 17690 | 0 |
| 203 | 20231020 | 151900 | 5379029880 | 17690 | 17660 | 17740 | 17630 | 1085 |
| 204 | 20231020 | 151800 | 5359893280 | 17770 | 17780 | 17780 | 17680 | 140 |
| 205 | 20231020 | 151700 | 5357406370 | 17830 | 17730 | 17830 | 17730 | 717 |
| 206 | 20231020 | 151600 | 5344658730 | 17740 | 17630 | 17740 | 17620 | 528 |
| 207 | 20231020 | 151500 | 5335346590 | 17660 | 17650 | 17670 | 17630 | 100 |
| 208 | 20231020 | 151400 | 5333582550 | 17650 | 17640 | 17690 | 17640 | 155 |
| 209 | 20231020 | 151300 | 5330843650 | 17640 | 17620 | 17640 | 17610 | 132 |
| 210 | 20231020 | 151200 | 5328517290 | 17610 | 17670 | 17690 | 17600 | 581 |
| 211 | 20231020 | 151100 | 5318281850 | 17650 | 17690 | 17700 | 17640 | 394 |
| 212 | 20231020 | 151000 | 5311312820 | 17640 | 17640 | 17710 | 17640 | 444 |
| 213 | 20231020 | 150900 | 5303477950 | 17650 | 17700 | 17700 | 17640 | 4757 |
| 214 | 20231020 | 150800 | 5219382770 | 17690 | 17700 | 17700 | 17690 | 462 |
| 215 | 20231020 | 150700 | 5211206960 | 17690 | 17700 | 17710 | 17680 | 755 |
| 216 | 20231020 | 150600 | 5197841770 | 17700 | 17750 | 17750 | 17700 | 59 |
| 217 | 20231020 | 150500 | 5196794820 | 17750 | 17780 | 17820 | 17750 | 356 |
| 218 | 20231020 | 150400 | 5190475410 | 17840 | 17810 | 17840 | 17750 | 310 |
| 219 | 20231020 | 150300 | 5184969350 | 17800 | 17840 | 17860 | 17800 | 187 |
| 220 | 20231020 | 150200 | 5181632230 | 17840 | 17870 | 17910 | 17840 | 110 |
| 221 | 20231020 | 150100 | 5179669080 | 17860 | 17880 | 17880 | 17860 | 5 |
| 222 | 20231020 | 150000 | 5179579750 | 17870 | 17890 | 17930 | 17870 | 216 |
| 223 | 20231020 | 145900 | 5175710990 | 17920 | 17910 | 17920 | 17890 | 494 |
| 224 | 20231020 | 145800 | 5166863500 | 17910 | 17950 | 17950 | 17910 | 347 |
| 225 | 20231020 | 145700 | 5160639390 | 17950 | 17950 | 17950 | 17940 | 350 |
| 226 | 20231020 | 145600 | 5154358000 | 17950 | 17940 | 17950 | 17940 | 291 |
| 227 | 20231020 | 145500 | 5149136840 | 17940 | 17950 | 17960 | 17940 | 752 |
| 228 | 20231020 | 145400 | 5135642920 | 17950 | 17940 | 17960 | 17930 | 825 |
| 229 | 20231020 | 145300 | 5120835800 | 17920 | 17940 | 17940 | 17900 | 513 |
| 230 | 20231020 | 145200 | 5111638050 | 17880 | 17930 | 17940 | 17880 | 331 |
| 231 | 20231020 | 145100 | 5105706890 | 17930 | 17900 | 17940 | 17900 | 83 |
| 232 | 20231020 | 145000 | 5104218800 | 17890 | 17870 | 17890 | 17870 | 17 |
| 233 | 20231020 | 144900 | 5103914870 | 17930 | 17930 | 17940 | 17910 | 329 |
| 234 | 20231020 | 144800 | 5098019930 | 17950 | 17950 | 17950 | 17920 | 376 |
| 235 | 20231020 | 144700 | 5091274410 | 17950 | 17960 | 17960 | 17950 | 230 |
| 236 | 20231020 | 144600 | 5087145810 | 17960 | 17900 | 17970 | 17900 | 1171 |
| 237 | 20231020 | 144500 | 5066143780 | 17880 | 17850 | 17910 | 17850 | 506 |
| 238 | 20231020 | 144400 | 5057093500 | 17850 | 17880 | 17880 | 17850 | 733 |
| 239 | 20231020 | 144300 | 5043999280 | 17880 | 17940 | 17940 | 17880 | 355 |
| 240 | 20231020 | 144200 | 5037638050 | 17950 | 17910 | 17950 | 17910 | 708 |
| 241 | 20231020 | 144100 | 5024939030 | 17890 | 17900 | 17900 | 17890 | 222 |
| 242 | 20231020 | 144000 | 5020966870 | 17880 | 17850 | 17890 | 17840 | 430 |
| 243 | 20231020 | 143900 | 5013289130 | 17850 | 17890 | 17920 | 17850 | 569 |
| 244 | 20231020 | 143800 | 5003103310 | 17940 | 17920 | 17950 | 17140 | 2902 |
| 245 | 20231020 | 143700 | 4952042700 | 17920 | 17980 | 17980 | 17920 | 1446 |
| 246 | 20231020 | 143600 | 4926062940 | 17980 | 18040 | 18040 | 17980 | 727 |
| 247 | 20231020 | 143500 | 4912972010 | 18030 | 18040 | 18040 | 18030 | 369 |
| 248 | 20231020 | 143400 | 4906316680 | 18040 | 18040 | 18070 | 18030 | 662 |
| 249 | 20231020 | 143300 | 4894370200 | 18030 | 18030 | 18040 | 18020 | 239 |
| 250 | 20231020 | 143200 | 4890062400 | 18020 | 18080 | 18080 | 18020 | 305 |
| 251 | 20231020 | 143100 | 4884557230 | 18080 | 18060 | 18080 | 18060 | 229 |
| 252 | 20231020 | 143000 | 4880420350 | 18050 | 18000 | 18050 | 18000 | 531 |
| 253 | 20231020 | 142900 | 4870836750 | 18000 | 18100 | 18100 | 18000 | 841 |
| 254 | 20231020 | 142800 | 4855650380 | 18100 | 18130 | 18130 | 18100 | 301 |
| 255 | 20231020 | 142700 | 4850199000 | 18140 | 18150 | 18150 | 18130 | 236 |
| 256 | 20231020 | 142600 | 4845917790 | 18150 | 18210 | 18210 | 18150 | 465 |
| 257 | 20231020 | 142500 | 4837468030 | 18210 | 18230 | 18250 | 18190 | 615 |
| 258 | 20231020 | 142400 | 4826261990 | 18250 | 18190 | 18250 | 18190 | 378 |
| 259 | 20231020 | 142300 | 4819374040 | 18120 | 18240 | 18240 | 18120 | 550 |
| 260 | 20231020 | 142200 | 4809362790 | 18240 | 18260 | 18260 | 18220 | 953 |
| 261 | 20231020 | 142100 | 4791973490 | 18260 | 18270 | 18270 | 18250 | 588 |
| 262 | 20231020 | 142000 | 4781236610 | 18270 | 18260 | 18280 | 18260 | 999 |
| 263 | 20231020 | 141900 | 4762984150 | 18270 | 18270 | 18270 | 18260 | 1208 |
| 264 | 20231020 | 141800 | 4740916430 | 18260 | 18220 | 18270 | 18220 | 1709 |
| 265 | 20231020 | 141700 | 4709740840 | 18220 | 18250 | 18250 | 18220 | 553 |
| 266 | 20231020 | 141600 | 4699656870 | 18240 | 18190 | 18250 | 18190 | 2857 |
| 267 | 20231020 | 141500 | 4647610840 | 18190 | 18070 | 18190 | 18050 | 1035 |
| 268 | 20231020 | 141400 | 4628848150 | 18070 | 18140 | 18140 | 18070 | 439 |
| 269 | 20231020 | 141300 | 4620893120 | 18140 | 18170 | 18170 | 18140 | 381 |
| 270 | 20231020 | 141200 | 4613974490 | 18180 | 18170 | 18180 | 18170 | 1315 |
| 271 | 20231020 | 141100 | 4590075390 | 18090 | 18180 | 18200 | 18090 | 910 |
| 272 | 20231020 | 141000 | 4573580260 | 18180 | 18140 | 18180 | 18120 | 581 |
| 273 | 20231020 | 140900 | 4563033310 | 18110 | 18100 | 18140 | 18100 | 238 |
| 274 | 20231020 | 140800 | 4558723840 | 18100 | 18120 | 18150 | 18040 | 207 |
| 275 | 20231020 | 140700 | 4554974150 | 18150 | 18140 | 18220 | 18140 | 1203 |
| 276 | 20231020 | 140600 | 4533087260 | 18140 | 18100 | 18140 | 18090 | 907 |
| 277 | 20231020 | 140500 | 4516669830 | 18100 | 18010 | 18100 | 17990 | 1333 |
| 278 | 20231020 | 140400 | 4492606060 | 18010 | 17970 | 18040 | 17970 | 466 |
| 279 | 20231020 | 140300 | 4484212320 | 17950 | 17960 | 17990 | 17950 | 277 |
| 280 | 20231020 | 140200 | 4479236500 | 17950 | 17970 | 17990 | 17940 | 972 |
| 281 | 20231020 | 140100 | 4461789380 | 17970 | 18020 | 18020 | 17950 | 480 |
| 282 | 20231020 | 140000 | 4453152560 | 18020 | 18000 | 18050 | 17990 | 673 |
| 283 | 20231020 | 135900 | 4441034680 | 18060 | 17970 | 18060 | 17960 | 1206 |
| 284 | 20231020 | 135800 | 4419334120 | 17940 | 18120 | 18120 | 17930 | 1141 |
| 285 | 20231020 | 135700 | 4398799110 | 18120 | 18150 | 18200 | 18120 | 1535 |
| 286 | 20231020 | 135600 | 4370955460 | 18230 | 18180 | 18290 | 18150 | 1311 |
| 287 | 20231020 | 135500 | 4347076650 | 18200 | 18300 | 18320 | 18150 | 3682 |
| 288 | 20231020 | 135400 | 4280068380 | 18300 | 18190 | 18300 | 18180 | 9366 |
| 289 | 20231020 | 135300 | 4109411020 | 18200 | 18160 | 18200 | 18160 | 5472 |
| 290 | 20231020 | 135200 | 4009983280 | 18160 | 18160 | 18160 | 18160 | 0 |
| 291 | 20231020 | 135100 | 4009983280 | 18160 | 18130 | 18160 | 18130 | 1546 |
| 292 | 20231020 | 135000 | 3981914950 | 18140 | 18080 | 18140 | 18070 | 2842 |
| 293 | 20231020 | 134900 | 3930470380 | 18090 | 18100 | 18100 | 18090 | 508 |
| 294 | 20231020 | 134800 | 3921280190 | 18100 | 18100 | 18100 | 18070 | 671 |
| 295 | 20231020 | 134700 | 3909140910 | 18090 | 18080 | 18100 | 18080 | 563 |
| 296 | 20231020 | 134600 | 3898956170 | 18080 | 18070 | 18090 | 18060 | 516 |
| 297 | 20231020 | 134500 | 3889628310 | 18070 | 18070 | 18080 | 18060 | 305 |
| 298 | 20231020 | 134400 | 3884116550 | 18070 | 18110 | 18110 | 18070 | 594 |
| 299 | 20231020 | 134300 | 3873371900 | 18100 | 18100 | 18110 | 18060 | 628 |
| 300 | 20231020 | 134200 | 3862006160 | 18020 | 18000 | 18100 | 17990 | 13562 |
| 301 | 20231020 | 134100 | 3617491790 | 17990 | 17980 | 18000 | 17980 | 2795 |
| 302 | 20231020 | 134000 | 3567200130 | 17980 | 17970 | 17990 | 17960 | 1464 |
| 303 | 20231020 | 133900 | 3540880610 | 17970 | 17970 | 17980 | 17960 | 297 |
| 304 | 20231020 | 133800 | 3535543690 | 17970 | 17990 | 17990 | 17960 | 358 |
| 305 | 20231020 | 133700 | 3529107600 | 17980 | 17990 | 18000 | 17950 | 490 |
| 306 | 20231020 | 133600 | 3520291560 | 17990 | 17990 | 18000 | 17960 | 500 |
| 307 | 20231020 | 133500 | 3511295920 | 17990 | 17990 | 18000 | 17960 | 1583 |
| 308 | 20231020 | 133400 | 3482821600 | 17990 | 17900 | 17990 | 17900 | 2596 |
| 309 | 20231020 | 133300 | 3436245630 | 17900 | 17860 | 17900 | 17860 | 3713 |
| 310 | 20231020 | 133200 | 3369828300 | 17860 | 17860 | 17860 | 17840 | 914 |
| 311 | 20231020 | 133100 | 3353509050 | 17790 | 17790 | 17880 | 17790 | 10236 |
| 312 | 20231020 | 133000 | 3171230920 | 17790 | 17800 | 17800 | 17790 | 318 |
| 313 | 20231020 | 132900 | 3165570620 | 17800 | 17800 | 17800 | 17790 | 632 |
| 314 | 20231020 | 132800 | 3154321900 | 17800 | 17790 | 17800 | 17790 | 1691 |
| 315 | 20231020 | 132700 | 3124226900 | 17790 | 17750 | 17800 | 17730 | 3956 |
| 316 | 20231020 | 132600 | 3053902510 | 17750 | 17750 | 17750 | 17740 | 364 |
| 317 | 20231020 | 132500 | 3047441520 | 17750 | 17730 | 17750 | 17730 | 1625 |
| 318 | 20231020 | 132400 | 3018617630 | 17730 | 17720 | 17730 | 17700 | 96 |
| 319 | 20231020 | 132300 | 3016916120 | 17720 | 17680 | 17720 | 17680 | 3196 |
| 320 | 20231020 | 132200 | 2960348850 | 17680 | 17680 | 17680 | 17670 | 94 |
| 321 | 20231020 | 132100 | 2958687630 | 17690 | 17690 | 17690 | 17680 | 627 |
| 322 | 20231020 | 132000 | 2947596080 | 17690 | 17670 | 17690 | 17670 | 184 |
| 323 | 20231020 | 131900 | 2944342980 | 17670 | 17680 | 17690 | 17670 | 256 |
| 324 | 20231020 | 131800 | 2939816560 | 17690 | 17680 | 17690 | 17670 | 259 |
| 325 | 20231020 | 131700 | 2935239180 | 17680 | 17690 | 17690 | 17670 | 164 |
| 326 | 20231020 | 131600 | 2932338160 | 17690 | 17700 | 17700 | 17690 | 470 |
| 327 | 20231020 | 131500 | 2924023310 | 17700 | 17690 | 17700 | 17690 | 428 |
| 328 | 20231020 | 131400 | 2916447860 | 17690 | 17690 | 17700 | 17690 | 72 |
| 329 | 20231020 | 131300 | 2915173740 | 17680 | 17680 | 17690 | 17680 | 373 |
| 330 | 20231020 | 131200 | 2908575740 | 17680 | 17690 | 17690 | 17670 | 63 |
| 331 | 20231020 | 131100 | 2907461310 | 17610 | 17690 | 17690 | 17610 | 1627 |
| 332 | 20231020 | 131000 | 2878690840 | 17690 | 17690 | 17690 | 17690 | 215 |
| 333 | 20231020 | 130900 | 2874887490 | 17680 | 17670 | 17680 | 17670 | 130 |
| 334 | 20231020 | 130800 | 2872589710 | 17650 | 17690 | 17690 | 17650 | 172 |
| 335 | 20231020 | 130700 | 2869549690 | 17690 | 17700 | 17700 | 17690 | 289 |
| 336 | 20231020 | 130600 | 2864436800 | 17700 | 17710 | 17710 | 17680 | 288 |
| 337 | 20231020 | 130500 | 2859340770 | 17710 | 17690 | 17710 | 17690 | 272 |
| 338 | 20231020 | 130400 | 2854525880 | 17690 | 17700 | 17700 | 17690 | 170 |
| 339 | 20231020 | 130300 | 2851517090 | 17700 | 17700 | 17710 | 17690 | 696 |
| 340 | 20231020 | 130200 | 2839196060 | 17710 | 17720 | 17720 | 17710 | 451 |
| 341 | 20231020 | 130100 | 2831205860 | 17730 | 17720 | 17730 | 17710 | 117 |
| 342 | 20231020 | 130000 | 2829131640 | 17720 | 17720 | 17730 | 17720 | 472 |
| 343 | 20231020 | 125900 | 2820765640 | 17730 | 17740 | 17740 | 17730 | 84 |
| 344 | 20231020 | 125800 | 2819275920 | 17740 | 17730 | 17740 | 17730 | 276 |
| 345 | 20231020 | 125700 | 2814380410 | 17730 | 17720 | 17730 | 17720 | 459 |
| 346 | 20231020 | 125600 | 2806242980 | 17720 | 17730 | 17730 | 17720 | 221 |
| 347 | 20231020 | 125500 | 2802326850 | 17700 | 17720 | 17720 | 17700 | 674 |
| 348 | 20231020 | 125400 | 2790386760 | 17710 | 17720 | 17730 | 17710 | 91 |
| 349 | 20231020 | 125300 | 2788774250 | 17720 | 17730 | 17730 | 17720 | 301 |
| 350 | 20231020 | 125200 | 2783438620 | 17720 | 17720 | 17730 | 17720 | 361 |
| 351 | 20231020 | 125100 | 2777040860 | 17720 | 17720 | 17720 | 17710 | 926 |
| 352 | 20231020 | 125000 | 2760638240 | 17730 | 17690 | 17730 | 17690 | 896 |
| 353 | 20231020 | 124900 | 2744768940 | 17680 | 17690 | 17690 | 17680 | 58 |
| 354 | 20231020 | 124800 | 2743743060 | 17690 | 17670 | 17690 | 17670 | 364 |
| 355 | 20231020 | 124700 | 2737309120 | 17670 | 17640 | 17670 | 17610 | 673 |
| 356 | 20231020 | 124600 | 2725433100 | 17640 | 17640 | 17640 | 17630 | 46 |
| 357 | 20231020 | 124500 | 2724621670 | 17640 | 17640 | 17650 | 17640 | 125 |
| 358 | 20231020 | 124400 | 2722415630 | 17600 | 17640 | 17640 | 17600 | 431 |
| 359 | 20231020 | 124300 | 2714828740 | 17650 | 17660 | 17670 | 17650 | 293 |
| 360 | 20231020 | 124200 | 2709652020 | 17660 | 17680 | 17680 | 17650 | 443 |
| 361 | 20231020 | 124100 | 2701825170 | 17680 | 17670 | 17680 | 17640 | 168 |
| 362 | 20231020 | 124000 | 2698858270 | 17680 | 17710 | 17710 | 17680 | 175 |
| 363 | 20231020 | 123900 | 2695760680 | 17710 | 17720 | 17730 | 17710 | 324 |
| 364 | 20231020 | 123800 | 2690020180 | 17720 | 17700 | 17720 | 17700 | 226 |
| 365 | 20231020 | 123700 | 2686017880 | 17700 | 17690 | 17710 | 17690 | 418 |
| 366 | 20231020 | 123600 | 2678620390 | 17700 | 17700 | 17710 | 17700 | 606 |
| 367 | 20231020 | 123500 | 2667891640 | 17710 | 17700 | 17710 | 17690 | 347 |
| 368 | 20231020 | 123400 | 2661749180 | 17690 | 17700 | 17700 | 17680 | 330 |
| 369 | 20231020 | 123300 | 2655911050 | 17700 | 17690 | 17700 | 17690 | 193 |
| 370 | 20231020 | 123200 | 2652496410 | 17690 | 17690 | 17690 | 17680 | 434 |
| 371 | 20231020 | 123100 | 2644819990 | 17680 | 17700 | 17700 | 17660 | 234 |
| 372 | 20231020 | 123000 | 2640683560 | 17700 | 17710 | 17720 | 17700 | 146 |
| 373 | 20231020 | 122900 | 2638097540 | 17700 | 17700 | 17700 | 17700 | 276 |
| 374 | 20231020 | 122800 | 2633212340 | 17700 | 17670 | 17700 | 17670 | 340 |
| 375 | 20231020 | 122700 | 2627203430 | 17620 | 17630 | 17630 | 17620 | 122 |
| 376 | 20231020 | 122600 | 2625053010 | 17620 | 17730 | 17730 | 17600 | 595 |
| 377 | 20231020 | 122500 | 2614544330 | 17740 | 17750 | 17750 | 17740 | 930 |
| 378 | 20231020 | 122400 | 2598038760 | 17740 | 17730 | 17740 | 17720 | 202 |
| 379 | 20231020 | 122300 | 2594455830 | 17730 | 17730 | 17740 | 17700 | 305 |
| 380 | 20231020 | 122200 | 2589049790 | 17740 | 17730 | 17740 | 17700 | 689 |
| 381 | 20231020 | 122100 | 2576843350 | 17740 | 17700 | 17740 | 17690 | 537 |
| 382 | 20231020 | 122000 | 2567337330 | 17700 | 17740 | 17750 | 17700 | 859 |
| 383 | 20231020 | 121900 | 2552121620 | 17740 | 17750 | 17750 | 17740 | 129 |
| 384 | 20231020 | 121800 | 2549832870 | 17760 | 17720 | 17760 | 17680 | 991 |
| 385 | 20231020 | 121700 | 2532277750 | 17720 | 17790 | 17790 | 17720 | 336 |
| 386 | 20231020 | 121600 | 2526315900 | 17800 | 17800 | 17810 | 17800 | 261 |
| 387 | 20231020 | 121500 | 2521669330 | 17810 | 17820 | 17830 | 17810 | 375 |
| 388 | 20231020 | 121400 | 2514989160 | 17820 | 17810 | 17830 | 17790 | 419 |
| 389 | 20231020 | 121300 | 2507530660 | 17810 | 17810 | 17830 | 17810 | 730 |
| 390 | 20231020 | 121200 | 2494522000 | 17810 | 17820 | 17820 | 17800 | 1269 |
| 391 | 20231020 | 121100 | 2471919810 | 17820 | 17790 | 17820 | 17790 | 1226 |
| 392 | 20231020 | 121000 | 2450091840 | 17800 | 17770 | 17800 | 17770 | 2981 |
| 393 | 20231020 | 120900 | 2397061040 | 17760 | 17680 | 17760 | 17680 | 1616 |
| 394 | 20231020 | 120800 | 2368426730 | 17680 | 17670 | 17690 | 17670 | 270 |
| 395 | 20231020 | 120700 | 2363655610 | 17610 | 17600 | 17680 | 17600 | 423 |
| 396 | 20231020 | 120600 | 2356188140 | 17600 | 17690 | 17700 | 17600 | 738 |
| 397 | 20231020 | 120500 | 2343154900 | 17700 | 17710 | 17710 | 17690 | 257 |
| 398 | 20231020 | 120400 | 2338605980 | 17710 | 17720 | 17720 | 17700 | 292 |
| 399 | 20231020 | 120300 | 2333434390 | 17680 | 17690 | 17700 | 17680 | 537 |
| 400 | 20231020 | 120200 | 2323932360 | 17700 | 17690 | 17700 | 17650 | 812 |
| 401 | 20231020 | 120100 | 2309564330 | 17700 | 17790 | 17790 | 17670 | 1102 |
| 402 | 20231020 | 120000 | 2290018880 | 17760 | 17790 | 17800 | 17760 | 1578 |
| 403 | 20231020 | 115900 | 2261947780 | 17790 | 17740 | 17800 | 17740 | 1157 |
| 404 | 20231020 | 115800 | 2241383600 | 17740 | 17600 | 17740 | 17600 | 2626 |
| 405 | 20231020 | 115700 | 2195031350 | 17590 | 17590 | 17590 | 17510 | 1287 |
| 406 | 20231020 | 115600 | 2172397020 | 17590 | 17600 | 17620 | 17590 | 4995 |
| 407 | 20231020 | 115500 | 2084412460 | 17640 | 17490 | 17640 | 17490 | 3246 |
| 408 | 20231020 | 115400 | 2027377780 | 17510 | 17420 | 17520 | 17400 | 3092 |
| 409 | 20231020 | 115300 | 1973326340 | 17420 | 17390 | 17450 | 17380 | 4994 |
| 410 | 20231020 | 115200 | 1886330740 | 17390 | 17370 | 17390 | 17370 | 450 |
| 411 | 20231020 | 115100 | 1878506590 | 17390 | 17380 | 17390 | 17380 | 334 |
| 412 | 20231020 | 115000 | 1872701500 | 17390 | 17390 | 17400 | 17390 | 1602 |
| 413 | 20231020 | 114900 | 1844827000 | 17400 | 17390 | 17410 | 17390 | 2112 |
| 414 | 20231020 | 114800 | 1808073530 | 17390 | 17320 | 17390 | 17320 | 9247 |
| 415 | 20231020 | 114700 | 1647545740 | 17330 | 17330 | 17330 | 17330 | 33 |
| 416 | 20231020 | 114600 | 1646973850 | 17340 | 17300 | 17350 | 17300 | 1444 |
| 417 | 20231020 | 114500 | 1621947360 | 17260 | 17320 | 17320 | 17260 | 679 |
| 418 | 20231020 | 114400 | 1610197640 | 17330 | 17310 | 17330 | 17310 | 498 |
| 419 | 20231020 | 114300 | 1601572000 | 17310 | 17320 | 17320 | 17310 | 328 |
| 420 | 20231020 | 114200 | 1595891850 | 17320 | 17330 | 17330 | 17310 | 376 |
| 421 | 20231020 | 114100 | 1589379590 | 17330 | 17300 | 17340 | 17300 | 1460 |
| 422 | 20231020 | 114000 | 1564090120 | 17300 | 17310 | 17310 | 17300 | 184 |
| 423 | 20231020 | 113900 | 1560905710 | 17310 | 17310 | 17310 | 17300 | 362 |
| 424 | 20231020 | 113800 | 1554639660 | 17310 | 17310 | 17310 | 17310 | 349 |
| 425 | 20231020 | 113700 | 1548598470 | 17310 | 17340 | 17340 | 17310 | 549 |
| 426 | 20231020 | 113600 | 1539087560 | 17330 | 17350 | 17360 | 17330 | 2431 |
| 427 | 20231020 | 113500 | 1496898560 | 17350 | 17330 | 17350 | 17330 | 1047 |
| 428 | 20231020 | 113400 | 1478733280 | 17340 | 17340 | 17350 | 17340 | 687 |
| 429 | 20231020 | 113300 | 1466815930 | 17300 | 17300 | 17340 | 17300 | 246 |
| 430 | 20231020 | 113200 | 1462557880 | 17270 | 17270 | 17270 | 17270 | 40 |
| 431 | 20231020 | 113100 | 1461867080 | 17350 | 17270 | 17350 | 17260 | 1446 |
| 432 | 20231020 | 113000 | 1436795840 | 17260 | 17270 | 17270 | 17260 | 207 |
| 433 | 20231020 | 112900 | 1433222490 | 17280 | 17360 | 17360 | 17280 | 664 |
| 434 | 20231020 | 112800 | 1421730520 | 17360 | 17360 | 17360 | 17360 | 0 |
| 435 | 20231020 | 112700 | 1421730520 | 17360 | 17270 | 17370 | 17270 | 1676 |
| 436 | 20231020 | 112600 | 1392656330 | 17210 | 17220 | 17220 | 17210 | 58 |
| 437 | 20231020 | 112500 | 1391657890 | 17200 | 17310 | 17310 | 17190 | 1060 |
| 438 | 20231020 | 112400 | 1373384790 | 17320 | 17280 | 17320 | 17280 | 153 |
| 439 | 20231020 | 112300 | 1370737060 | 17270 | 17280 | 17280 | 17270 | 403 |
| 440 | 20231020 | 112200 | 1363773510 | 17280 | 17350 | 17390 | 17270 | 2150 |
| 441 | 20231020 | 112100 | 1326460970 | 17350 | 17380 | 17380 | 17350 | 370 |
| 442 | 20231020 | 112000 | 1320032450 | 17380 | 17380 | 17390 | 17380 | 376 |
| 443 | 20231020 | 111900 | 1313496260 | 17370 | 17360 | 17400 | 17360 | 597 |
| 444 | 20231020 | 111800 | 1303126020 | 17350 | 17370 | 17370 | 17350 | 194 |
| 445 | 20231020 | 111700 | 1299756280 | 17400 | 17390 | 17430 | 17350 | 1540 |
| 446 | 20231020 | 111600 | 1272940060 | 17400 | 17340 | 17400 | 17340 | 1805 |
| 447 | 20231020 | 111500 | 1241559790 | 17360 | 17370 | 17370 | 17360 | 175 |
| 448 | 20231020 | 111400 | 1238521530 | 17370 | 17370 | 17380 | 17290 | 1445 |
| 449 | 20231020 | 111300 | 1213476150 | 17270 | 17250 | 17380 | 17250 | 9283 |
| 450 | 20231020 | 111200 | 1052760580 | 17250 | 17240 | 17260 | 17240 | 833 |
| 451 | 20231020 | 111100 | 1038390540 | 17250 | 17250 | 17260 | 17250 | 160 |
| 452 | 20231020 | 111000 | 1035629910 | 17260 | 17260 | 17260 | 17260 | 191 |
| 453 | 20231020 | 110900 | 1032333250 | 17260 | 17220 | 17260 | 17220 | 628 |
| 454 | 20231020 | 110800 | 1021503850 | 17200 | 17190 | 17200 | 17170 | 658 |
| 455 | 20231020 | 110700 | 1010190950 | 17190 | 17170 | 17200 | 17170 | 80 |
| 456 | 20231020 | 110600 | 1008815520 | 17170 | 17200 | 17200 | 17150 | 91 |
| 457 | 20231020 | 110500 | 1007251780 | 17200 | 17120 | 17200 | 17120 | 270 |
| 458 | 20231020 | 110400 | 1002613870 | 17110 | 17150 | 17210 | 17110 | 287 |
| 459 | 20231020 | 110300 | 997692860 | 17140 | 17210 | 17210 | 17100 | 1792 |
| 460 | 20231020 | 110200 | 966896470 | 17210 | 17220 | 17300 | 17210 | 2869 |
| 461 | 20231020 | 110100 | 917402840 | 17220 | 17130 | 17220 | 17120 | 3423 |
| 462 | 20231020 | 110000 | 858614580 | 17140 | 17080 | 17140 | 17080 | 344 |
| 463 | 20231020 | 105900 | 852730030 | 17070 | 17070 | 17090 | 17070 | 909 |
| 464 | 20231020 | 105800 | 837205710 | 17070 | 17080 | 17080 | 17070 | 84 |
| 465 | 20231020 | 105700 | 835771400 | 17080 | 17000 | 17080 | 16990 | 1353 |
| 466 | 20231020 | 105600 | 812708220 | 16990 | 16870 | 17020 | 16870 | 1807 |
| 467 | 20231020 | 105500 | 782052010 | 16860 | 16840 | 16960 | 16840 | 1311 |
| 468 | 20231020 | 105400 | 759853360 | 16830 | 16830 | 16850 | 16820 | 241 |
| 469 | 20231020 | 105300 | 755794100 | 16820 | 16760 | 16820 | 16760 | 1337 |
| 470 | 20231020 | 105200 | 733339810 | 16740 | 16800 | 16800 | 16730 | 104 |
| 471 | 20231020 | 105100 | 731596350 | 16720 | 16730 | 16730 | 16720 | 413 |
| 472 | 20231020 | 105000 | 724687290 | 16680 | 16720 | 16720 | 16680 | 5492 |
| 473 | 20231020 | 104900 | 632906920 | 16720 | 16820 | 16820 | 16720 | 229 |
| 474 | 20231020 | 104800 | 629069270 | 16830 | 16500 | 16830 | 16500 | 1176 |
| 475 | 20231020 | 104700 | 609398090 | 16490 | 16480 | 16490 | 16480 | 132 |
| 476 | 20231020 | 104600 | 607221970 | 16470 | 16450 | 16470 | 16450 | 147 |
| 477 | 20231020 | 104500 | 604801760 | 16450 | 16450 | 16450 | 16450 | 0 |
| 478 | 20231020 | 104400 | 604801760 | 16450 | 16450 | 16450 | 16450 | 18 |
| 479 | 20231020 | 104300 | 604505660 | 16420 | 16420 | 16420 | 16420 | 0 |
| 480 | 20231020 | 104200 | 604505660 | 16420 | 16420 | 16420 | 16420 | 7 |
| 481 | 20231020 | 104100 | 604390720 | 16450 | 16450 | 16450 | 16450 | 0 |
| 482 | 20231020 | 104000 | 604390720 | 16450 | 16450 | 16450 | 16450 | 24 |
| 483 | 20231020 | 103900 | 603995920 | 16450 | 16450 | 16450 | 16450 | 0 |
| 484 | 20231020 | 103800 | 603995920 | 16450 | 16450 | 16450 | 16450 | 0 |
| 485 | 20231020 | 103700 | 603995920 | 16450 | 16430 | 16450 | 16430 | 200 |
| 486 | 20231020 | 103600 | 600708360 | 16430 | 16430 | 16430 | 16430 | 0 |
| 487 | 20231020 | 103500 | 600708360 | 16430 | 16430 | 16430 | 16430 | 0 |
| 488 | 20231020 | 103400 | 600708360 | 16430 | 16430 | 16430 | 16430 | 55 |
| 489 | 20231020 | 103300 | 599804710 | 16430 | 16430 | 16430 | 16430 | 173 |
| 490 | 20231020 | 103200 | 596962320 | 16430 | 16430 | 16430 | 16430 | 3 |
| 491 | 20231020 | 103100 | 596913030 | 16430 | 16430 | 16430 | 16430 | 37 |
| 492 | 20231020 | 103000 | 596305120 | 16430 | 16430 | 16430 | 16430 | 3 |
| 493 | 20231020 | 102900 | 596255830 | 16430 | 16420 | 16430 | 16420 | 107 |
| 494 | 20231020 | 102800 | 594498320 | 16420 | 16380 | 16420 | 16380 | 597 |
| 495 | 20231020 | 102700 | 584713680 | 16370 | 16370 | 16370 | 16370 | 5 |
| 496 | 20231020 | 102600 | 584631830 | 16380 | 16380 | 16380 | 16380 | 10 |
| 497 | 20231020 | 102500 | 584468030 | 16380 | 16380 | 16380 | 16380 | 19 |
| 498 | 20231020 | 102400 | 584156810 | 16380 | 16380 | 16380 | 16380 | 22 |
| 499 | 20231020 | 102300 | 583796450 | 16390 | 16390 | 16390 | 16390 | 1 |
| 500 | 20231020 | 102200 | 583780060 | 16380 | 16380 | 16390 | 16380 | 23 |
| 501 | 20231020 | 102100 | 583403250 | 16380 | 16380 | 16380 | 16380 | 5 |
| 502 | 20231020 | 102000 | 583321350 | 16380 | 16380 | 16380 | 16380 | 18 |
| 503 | 20231020 | 101900 | 583026510 | 16390 | 16390 | 16390 | 16390 | 1 |
| 504 | 20231020 | 101800 | 583010120 | 16360 | 16360 | 16360 | 16360 | 249 |
| 505 | 20231020 | 101700 | 578936480 | 16360 | 16340 | 16360 | 16340 | 26 |
| 506 | 20231020 | 101600 | 578511260 | 16330 | 16320 | 16340 | 16320 | 313 |
| 507 | 20231020 | 101500 | 573399970 | 16290 | 16300 | 16300 | 16290 | 4442 |
| 508 | 20231020 | 101400 | 501009170 | 16320 | 16320 | 16320 | 16320 | 2 |
| 509 | 20231020 | 101300 | 500976530 | 16320 | 16310 | 16320 | 16310 | 292 |
| 510 | 20231020 | 101200 | 496213980 | 16310 | 16310 | 16310 | 16310 | 1008 |
| 511 | 20231020 | 101100 | 479773500 | 16310 | 16310 | 16310 | 16310 | 5 |
| 512 | 20231020 | 101000 | 479691950 | 16320 | 16320 | 16320 | 16320 | 26 |
| 513 | 20231020 | 100900 | 479267630 | 16320 | 16320 | 16320 | 16320 | 220 |
| 514 | 20231020 | 100800 | 475677230 | 16340 | 16340 | 16340 | 16340 | 15 |
| 515 | 20231020 | 100700 | 475432130 | 16330 | 16330 | 16330 | 16330 | 6 |
| 516 | 20231020 | 100600 | 475334150 | 16320 | 16320 | 16320 | 16320 | 41 |
| 517 | 20231020 | 100500 | 474665030 | 16320 | 16350 | 16350 | 16320 | 148 |
| 518 | 20231020 | 100400 | 472249280 | 16350 | 16340 | 16350 | 16340 | 5 |
| 519 | 20231020 | 100300 | 472167570 | 16330 | 16330 | 16330 | 16330 | 0 |
| 520 | 20231020 | 100200 | 472167570 | 16330 | 16330 | 16330 | 16330 | 2 |
| 521 | 20231020 | 100100 | 472134910 | 16330 | 16310 | 16330 | 16310 | 63 |
| 522 | 20231020 | 100000 | 471107080 | 16310 | 16310 | 16310 | 16310 | 5 |
| 523 | 20231020 | 095900 | 471025530 | 16320 | 16330 | 16330 | 16320 | 8 |
| 524 | 20231020 | 095800 | 470894900 | 16330 | 16330 | 16330 | 16330 | 11 |
| 525 | 20231020 | 095700 | 470715270 | 16330 | 16330 | 16330 | 16300 | 464 |
| 526 | 20231020 | 095600 | 463149180 | 16330 | 16330 | 16340 | 16330 | 43 |
| 527 | 20231020 | 095500 | 462446860 | 16300 | 16300 | 16300 | 16300 | 0 |
| 528 | 20231020 | 095400 | 462446860 | 16300 | 16320 | 16320 | 16300 | 1038 |
| 529 | 20231020 | 095300 | 445517470 | 16360 | 16350 | 16360 | 16350 | 12 |
| 530 | 20231020 | 095200 | 445321190 | 16360 | 16340 | 16360 | 16340 | 45 |
| 531 | 20231020 | 095100 | 444585610 | 16320 | 16320 | 16320 | 16310 | 1347 |
| 532 | 20231020 | 095000 | 422613380 | 16320 | 16310 | 16320 | 16310 | 102 |
| 533 | 20231020 | 094900 | 420948760 | 16320 | 16310 | 16320 | 16310 | 23 |
| 534 | 20231020 | 094800 | 420573450 | 16300 | 16300 | 16300 | 16300 | 180 |
| 535 | 20231020 | 094700 | 417639450 | 16300 | 16310 | 16310 | 16300 | 24 |
| 536 | 20231020 | 094600 | 417248040 | 16310 | 16310 | 16320 | 16310 | 105 |
| 537 | 20231020 | 094500 | 415535360 | 16300 | 16300 | 16320 | 16300 | 119 |
| 538 | 20231020 | 094400 | 413595630 | 16340 | 16310 | 16340 | 16300 | 3722 |
| 539 | 20231020 | 094300 | 352902510 | 16310 | 16310 | 16320 | 16310 | 45 |
| 540 | 20231020 | 094200 | 352168380 | 16310 | 16310 | 16310 | 16310 | 20 |
| 541 | 20231020 | 094100 | 351842180 | 16310 | 16330 | 16330 | 16300 | 656 |
| 542 | 20231020 | 094000 | 341143640 | 16310 | 16300 | 16310 | 16300 | 12 |
| 543 | 20231020 | 093900 | 340948030 | 16300 | 16300 | 16300 | 16300 | 0 |
| 544 | 20231020 | 093800 | 340948030 | 16300 | 16330 | 16330 | 16300 | 1012 |
| 545 | 20231020 | 093700 | 324451940 | 16320 | 16320 | 16320 | 16320 | 5 |
| 546 | 20231020 | 093600 | 324370340 | 16300 | 16400 | 16400 | 16300 | 51 |
| 547 | 20231020 | 093500 | 323538730 | 16300 | 16320 | 16330 | 16290 | 1911 |
| 548 | 20231020 | 093400 | 292333930 | 16290 | 16290 | 16290 | 16290 | 1 |
| 549 | 20231020 | 093300 | 292317640 | 16320 | 16320 | 16320 | 16290 | 25 |
| 550 | 20231020 | 093200 | 291909790 | 16320 | 16340 | 16340 | 16290 | 6492 |
| 551 | 20231020 | 093100 | 186053840 | 16430 | 16340 | 16430 | 16340 | 6 |
| 552 | 20231020 | 093000 | 185955530 | 16330 | 16340 | 16340 | 16330 | 50 |
| 553 | 20231020 | 092900 | 185138880 | 16430 | 16420 | 16430 | 16420 | 26 |
| 554 | 20231020 | 092800 | 184711750 | 16330 | 16320 | 16330 | 16320 | 260 |
| 555 | 20231020 | 092700 | 180467550 | 16420 | 16430 | 16430 | 16420 | 1000 |
| 556 | 20231020 | 092600 | 164042550 | 16430 | 16300 | 16430 | 16300 | 12 |
| 557 | 20231020 | 092500 | 163846820 | 16430 | 16300 | 16430 | 16300 | 11 |
| 558 | 20231020 | 092400 | 163667390 | 16300 | 16310 | 16310 | 16300 | 437 |
| 559 | 20231020 | 092300 | 156543030 | 16310 | 16330 | 16330 | 16310 | 211 |
| 560 | 20231020 | 092200 | 153100430 | 16330 | 16330 | 16330 | 16330 | 100 |
| 561 | 20231020 | 092100 | 151467430 | 16320 | 16320 | 16320 | 16320 | 0 |
| 562 | 20231020 | 092000 | 151467430 | 16320 | 16320 | 16320 | 16320 | 0 |
| 563 | 20231020 | 091900 | 151467430 | 16320 | 16330 | 16330 | 16320 | 4 |
| 564 | 20231020 | 091800 | 151402120 | 16470 | 16470 | 16470 | 16470 | 1 |
| 565 | 20231020 | 091700 | 151385650 | 16350 | 16350 | 16350 | 16300 | 2134 |
| 566 | 20231020 | 091600 | 116599200 | 16340 | 16430 | 16430 | 16340 | 1397 |
| 567 | 20231020 | 091500 | 93694320 | 16480 | 16490 | 16490 | 16480 | 191 |
| 568 | 20231020 | 091400 | 90546630 | 16500 | 16500 | 16500 | 16500 | 1 |
| 569 | 20231020 | 091300 | 90530130 | 16490 | 16480 | 16490 | 16480 | 884 |
| 570 | 20231020 | 091200 | 75954770 | 16480 | 16420 | 16480 | 16420 | 294 |
| 571 | 20231020 | 091100 | 71126690 | 16420 | 16420 | 16420 | 16420 | 13 |
| 572 | 20231020 | 091000 | 70913230 | 16420 | 16430 | 16430 | 16400 | 376 |
| 573 | 20231020 | 090900 | 64743310 | 16480 | 16480 | 16480 | 16450 | 618 |
| 574 | 20231020 | 090800 | 54576070 | 16480 | 16480 | 16480 | 16450 | 583 |
| 575 | 20231020 | 090700 | 44978670 | 16490 | 16500 | 16500 | 16490 | 399 |
| 576 | 20231020 | 090600 | 38395260 | 16580 | 16580 | 16580 | 16540 | 53 |
| 577 | 20231020 | 090500 | 37518520 | 16510 | 16520 | 16520 | 16510 | 556 |
| 578 | 20231020 | 090400 | 28338880 | 16540 | 16540 | 16550 | 16540 | 203 |
| 579 | 20231020 | 090300 | 24981230 | 16550 | 16560 | 16560 | 16550 | 328 |
| 580 | 20231020 | 090200 | 19551390 | 16600 | 16600 | 16600 | 16600 | 1 |
| 581 | 20231020 | 090100 | 19534790 | 16650 | 16690 | 16690 | 16650 | 3 |
| 582 | 20231020 | 090000 | 19484800 | 16760 | 16510 | 16760 | 16510 | 1180 |