28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 183900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 3 | 20231019 | 183800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 4 | 20231019 | 183700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 5 | 20231019 | 183600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 6 | 20231019 | 183500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 7 | 20231019 | 183400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 8 | 20231019 | 183300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 9 | 20231019 | 183200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 10 | 20231019 | 183100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 11 | 20231019 | 183000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 12 | 20231019 | 182900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 13 | 20231019 | 182800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 14 | 20231019 | 182700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 15 | 20231019 | 182600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 16 | 20231019 | 182500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 17 | 20231019 | 182400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 18 | 20231019 | 182300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 19 | 20231019 | 182200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 20 | 20231019 | 182100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 21 | 20231019 | 182000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 22 | 20231019 | 181900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 23 | 20231019 | 181800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 24 | 20231019 | 181700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 25 | 20231019 | 181600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 26 | 20231019 | 181500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 27 | 20231019 | 181400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 28 | 20231019 | 181300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 29 | 20231019 | 181200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 30 | 20231019 | 181100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 31 | 20231019 | 181000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 32 | 20231019 | 180900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 33 | 20231019 | 180800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 34 | 20231019 | 180700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 35 | 20231019 | 180600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 36 | 20231019 | 180500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 37 | 20231019 | 180400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 38 | 20231019 | 180300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 39 | 20231019 | 180200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 40 | 20231019 | 180100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 41 | 20231019 | 180000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 42 | 20231019 | 175900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 43 | 20231019 | 175800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 44 | 20231019 | 175700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 45 | 20231019 | 175600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 46 | 20231019 | 175500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 47 | 20231019 | 175400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 48 | 20231019 | 175300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 49 | 20231019 | 175200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 50 | 20231019 | 175100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 51 | 20231019 | 175000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 52 | 20231019 | 174900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 53 | 20231019 | 174800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 54 | 20231019 | 174700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 55 | 20231019 | 174600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 56 | 20231019 | 174500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 57 | 20231019 | 174400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 58 | 20231019 | 174300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 59 | 20231019 | 174200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 60 | 20231019 | 174100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 61 | 20231019 | 174000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 62 | 20231019 | 173900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 63 | 20231019 | 173800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 64 | 20231019 | 173700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 65 | 20231019 | 173600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 66 | 20231019 | 173500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 67 | 20231019 | 173400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 68 | 20231019 | 173300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 69 | 20231019 | 173200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 70 | 20231019 | 173100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 71 | 20231019 | 173000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 72 | 20231019 | 172900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 73 | 20231019 | 172800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 74 | 20231019 | 172700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 75 | 20231019 | 172600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 76 | 20231019 | 172500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 77 | 20231019 | 172400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 78 | 20231019 | 172300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 79 | 20231019 | 172200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 80 | 20231019 | 172100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 81 | 20231019 | 172000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 82 | 20231019 | 171900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 83 | 20231019 | 171800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 84 | 20231019 | 171700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 85 | 20231019 | 171600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 86 | 20231019 | 171500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 87 | 20231019 | 171400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 88 | 20231019 | 171300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 89 | 20231019 | 171200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 90 | 20231019 | 171100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 91 | 20231019 | 171000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 92 | 20231019 | 170900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 93 | 20231019 | 170800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 94 | 20231019 | 170700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 95 | 20231019 | 170600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 96 | 20231019 | 170500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 97 | 20231019 | 170400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 98 | 20231019 | 170300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 99 | 20231019 | 170200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 100 | 20231019 | 170100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 101 | 20231019 | 170000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 102 | 20231019 | 165900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 103 | 20231019 | 165800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 104 | 20231019 | 165700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 105 | 20231019 | 165600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 106 | 20231019 | 165500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 107 | 20231019 | 165400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 108 | 20231019 | 165300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 109 | 20231019 | 165200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 110 | 20231019 | 165100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 111 | 20231019 | 165000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 112 | 20231019 | 164900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 113 | 20231019 | 164800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 114 | 20231019 | 164700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 115 | 20231019 | 164600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 116 | 20231019 | 164500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 117 | 20231019 | 164400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 118 | 20231019 | 164300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 119 | 20231019 | 164200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 120 | 20231019 | 164100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 121 | 20231019 | 164000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 122 | 20231019 | 163900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 123 | 20231019 | 163800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 124 | 20231019 | 163700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 125 | 20231019 | 163600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 126 | 20231019 | 163500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 127 | 20231019 | 163400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 128 | 20231019 | 163300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 129 | 20231019 | 163200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 130 | 20231019 | 163100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 131 | 20231019 | 163000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 132 | 20231019 | 162900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 133 | 20231019 | 162800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 134 | 20231019 | 162700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 135 | 20231019 | 162600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 136 | 20231019 | 162500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 137 | 20231019 | 162400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 138 | 20231019 | 162300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 139 | 20231019 | 162200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 140 | 20231019 | 162100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 141 | 20231019 | 162000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 142 | 20231019 | 161900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 143 | 20231019 | 161800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 144 | 20231019 | 161700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 145 | 20231019 | 161600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 146 | 20231019 | 161500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 147 | 20231019 | 161400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 148 | 20231019 | 161300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 149 | 20231019 | 161200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 150 | 20231019 | 161100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 151 | 20231019 | 161000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 152 | 20231019 | 160900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 153 | 20231019 | 160800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 154 | 20231019 | 160700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 155 | 20231019 | 160600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 156 | 20231019 | 160500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 157 | 20231019 | 160400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 158 | 20231019 | 160300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 159 | 20231019 | 160200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 160 | 20231019 | 160100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 161 | 20231019 | 160000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 162 | 20231019 | 155900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 163 | 20231019 | 155800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 164 | 20231019 | 155700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 165 | 20231019 | 155600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 166 | 20231019 | 155500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 167 | 20231019 | 155400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 168 | 20231019 | 155300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 169 | 20231019 | 155200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 170 | 20231019 | 155100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 171 | 20231019 | 155000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 172 | 20231019 | 154900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 173 | 20231019 | 154800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 174 | 20231019 | 154700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 175 | 20231019 | 154600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 176 | 20231019 | 154500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 177 | 20231019 | 154400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 178 | 20231019 | 154300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 179 | 20231019 | 154200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 180 | 20231019 | 154100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 181 | 20231019 | 154000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 182 | 20231019 | 153900 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 183 | 20231019 | 153800 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 184 | 20231019 | 153700 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 185 | 20231019 | 153600 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 186 | 20231019 | 153500 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 187 | 20231019 | 153400 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 188 | 20231019 | 153300 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 189 | 20231019 | 153200 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 190 | 20231019 | 153100 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 0 |
| 191 | 20231019 | 153000 | 2003849750 | 8700 | 8700 | 8700 | 8700 | 7459 |
| 192 | 20231019 | 152900 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 193 | 20231019 | 152800 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 194 | 20231019 | 152700 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 195 | 20231019 | 152600 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 196 | 20231019 | 152500 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 197 | 20231019 | 152400 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 198 | 20231019 | 152300 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 199 | 20231019 | 152200 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 200 | 20231019 | 152100 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 201 | 20231019 | 152000 | 1938956450 | 8700 | 8700 | 8700 | 8700 | 0 |
| 202 | 20231019 | 151900 | 1938956450 | 8700 | 8690 | 8700 | 8690 | 327 |
| 203 | 20231019 | 151800 | 1936111790 | 8690 | 8690 | 8690 | 8690 | 267 |
| 204 | 20231019 | 151700 | 1933791560 | 8680 | 8700 | 8700 | 8680 | 2188 |
| 205 | 20231019 | 151600 | 1914776150 | 8690 | 8700 | 8700 | 8690 | 68 |
| 206 | 20231019 | 151500 | 1914184560 | 8700 | 8690 | 8700 | 8690 | 202 |
| 207 | 20231019 | 151400 | 1912428350 | 8690 | 8690 | 8700 | 8690 | 206 |
| 208 | 20231019 | 151300 | 1910637140 | 8690 | 8690 | 8700 | 8690 | 296 |
| 209 | 20231019 | 151200 | 1908064750 | 8700 | 8710 | 8720 | 8690 | 2832 |
| 210 | 20231019 | 151100 | 1883409400 | 8710 | 8710 | 8720 | 8700 | 274 |
| 211 | 20231019 | 151000 | 1881023080 | 8710 | 8700 | 8710 | 8700 | 364 |
| 212 | 20231019 | 150900 | 1877853210 | 8700 | 8700 | 8710 | 8700 | 212 |
| 213 | 20231019 | 150800 | 1876008500 | 8700 | 8700 | 8700 | 8700 | 215 |
| 214 | 20231019 | 150700 | 1874138000 | 8710 | 8700 | 8710 | 8700 | 128 |
| 215 | 20231019 | 150600 | 1873024320 | 8700 | 8710 | 8710 | 8700 | 118 |
| 216 | 20231019 | 150500 | 1871997410 | 8700 | 8700 | 8710 | 8700 | 468 |
| 217 | 20231019 | 150400 | 1867923950 | 8700 | 8700 | 8700 | 8700 | 62 |
| 218 | 20231019 | 150300 | 1867384550 | 8700 | 8700 | 8710 | 8690 | 1573 |
| 219 | 20231019 | 150200 | 1853699160 | 8690 | 8690 | 8690 | 8680 | 759 |
| 220 | 20231019 | 150100 | 1847103830 | 8690 | 8700 | 8710 | 8690 | 1220 |
| 221 | 20231019 | 150000 | 1836491120 | 8700 | 8700 | 8710 | 8700 | 300 |
| 222 | 20231019 | 145900 | 1833880810 | 8700 | 8700 | 8700 | 8700 | 304 |
| 223 | 20231019 | 145800 | 1831236010 | 8700 | 8710 | 8710 | 8700 | 270 |
| 224 | 20231019 | 145700 | 1828886550 | 8700 | 8700 | 8710 | 8700 | 184 |
| 225 | 20231019 | 145600 | 1827285440 | 8700 | 8700 | 8700 | 8700 | 290 |
| 226 | 20231019 | 145500 | 1824762440 | 8700 | 8710 | 8710 | 8700 | 337 |
| 227 | 20231019 | 145400 | 1821829040 | 8700 | 8700 | 8710 | 8700 | 103 |
| 228 | 20231019 | 145300 | 1820932620 | 8700 | 8700 | 8700 | 8700 | 175 |
| 229 | 20231019 | 145200 | 1819410120 | 8700 | 8700 | 8700 | 8700 | 100 |
| 230 | 20231019 | 145100 | 1818540120 | 8700 | 8710 | 8710 | 8700 | 487 |
| 231 | 20231019 | 145000 | 1814300040 | 8710 | 8670 | 8720 | 8670 | 5422 |
| 232 | 20231019 | 144900 | 1767167970 | 8670 | 8660 | 8670 | 8660 | 127 |
| 233 | 20231019 | 144800 | 1766066890 | 8680 | 8680 | 8690 | 8650 | 9193 |
| 234 | 20231019 | 144700 | 1686440760 | 8680 | 8680 | 8690 | 8680 | 192 |
| 235 | 20231019 | 144600 | 1684774190 | 8680 | 8680 | 8680 | 8680 | 313 |
| 236 | 20231019 | 144500 | 1682057350 | 8680 | 8700 | 8700 | 8680 | 311 |
| 237 | 20231019 | 144400 | 1679354850 | 8690 | 8690 | 8690 | 8690 | 199 |
| 238 | 20231019 | 144300 | 1677625540 | 8690 | 8690 | 8690 | 8690 | 730 |
| 239 | 20231019 | 144200 | 1671281840 | 8690 | 8700 | 8710 | 8690 | 474 |
| 240 | 20231019 | 144100 | 1667158670 | 8700 | 8700 | 8710 | 8700 | 307 |
| 241 | 20231019 | 144000 | 1664487660 | 8700 | 8710 | 8710 | 8700 | 1034 |
| 242 | 20231019 | 143900 | 1655491110 | 8710 | 8700 | 8710 | 8700 | 802 |
| 243 | 20231019 | 143800 | 1648513210 | 8700 | 8700 | 8700 | 8700 | 159 |
| 244 | 20231019 | 143700 | 1647129910 | 8700 | 8710 | 8710 | 8700 | 165 |
| 245 | 20231019 | 143600 | 1645694310 | 8700 | 8710 | 8710 | 8700 | 461 |
| 246 | 20231019 | 143500 | 1641679490 | 8700 | 8700 | 8710 | 8700 | 239 |
| 247 | 20231019 | 143400 | 1639599480 | 8700 | 8700 | 8700 | 8700 | 125 |
| 248 | 20231019 | 143300 | 1638511980 | 8710 | 8700 | 8720 | 8700 | 1387 |
| 249 | 20231019 | 143200 | 1626440280 | 8700 | 8690 | 8700 | 8690 | 285 |
| 250 | 20231019 | 143100 | 1623962950 | 8690 | 8690 | 8690 | 8690 | 259 |
| 251 | 20231019 | 143000 | 1621712240 | 8690 | 8690 | 8700 | 8690 | 493 |
| 252 | 20231019 | 142900 | 1617427740 | 8690 | 8700 | 8700 | 8690 | 163 |
| 253 | 20231019 | 142800 | 1616010540 | 8700 | 8700 | 8700 | 8700 | 476 |
| 254 | 20231019 | 142700 | 1611869340 | 8700 | 8700 | 8710 | 8700 | 120 |
| 255 | 20231019 | 142600 | 1610825020 | 8700 | 8700 | 8710 | 8700 | 476 |
| 256 | 20231019 | 142500 | 1606683510 | 8700 | 8700 | 8700 | 8700 | 591 |
| 257 | 20231019 | 142400 | 1601541810 | 8700 | 8700 | 8710 | 8700 | 135 |
| 258 | 20231019 | 142300 | 1600367000 | 8710 | 8700 | 8710 | 8700 | 124 |
| 259 | 20231019 | 142200 | 1599288150 | 8700 | 8710 | 8710 | 8700 | 317 |
| 260 | 20231019 | 142100 | 1596527510 | 8710 | 8700 | 8710 | 8700 | 2876 |
| 261 | 20231019 | 142000 | 1571479760 | 8690 | 8700 | 8700 | 8690 | 365 |
| 262 | 20231019 | 141900 | 1568305400 | 8690 | 8690 | 8690 | 8690 | 163 |
| 263 | 20231019 | 141800 | 1566888930 | 8690 | 8710 | 8710 | 8690 | 146 |
| 264 | 20231019 | 141700 | 1565619570 | 8710 | 8690 | 8710 | 8690 | 563 |
| 265 | 20231019 | 141600 | 1560721920 | 8690 | 8700 | 8700 | 8690 | 104 |
| 266 | 20231019 | 141500 | 1559817470 | 8700 | 8690 | 8710 | 8690 | 944 |
| 267 | 20231019 | 141400 | 1551604990 | 8690 | 8690 | 8690 | 8690 | 61 |
| 268 | 20231019 | 141300 | 1551074900 | 8690 | 8700 | 8700 | 8690 | 536 |
| 269 | 20231019 | 141200 | 1546412550 | 8690 | 8700 | 8700 | 8690 | 632 |
| 270 | 20231019 | 141100 | 1540917050 | 8700 | 8700 | 8700 | 8700 | 198 |
| 271 | 20231019 | 141000 | 1539194450 | 8710 | 8700 | 8710 | 8700 | 420 |
| 272 | 20231019 | 140900 | 1535540430 | 8700 | 8700 | 8700 | 8690 | 1617 |
| 273 | 20231019 | 140800 | 1521473390 | 8690 | 8700 | 8700 | 8690 | 187 |
| 274 | 20231019 | 140700 | 1519847640 | 8700 | 8700 | 8700 | 8690 | 331 |
| 275 | 20231019 | 140600 | 1516968260 | 8690 | 8700 | 8710 | 8690 | 190 |
| 276 | 20231019 | 140500 | 1515315890 | 8700 | 8690 | 8700 | 8680 | 4261 |
| 277 | 20231019 | 140400 | 1478263390 | 8690 | 8690 | 8690 | 8690 | 149 |
| 278 | 20231019 | 140300 | 1476968580 | 8690 | 8690 | 8700 | 8690 | 255 |
| 279 | 20231019 | 140200 | 1474751790 | 8690 | 8690 | 8690 | 8690 | 176 |
| 280 | 20231019 | 140100 | 1473222350 | 8690 | 8690 | 8700 | 8690 | 156 |
| 281 | 20231019 | 140000 | 1471866140 | 8700 | 8700 | 8710 | 8690 | 310 |
| 282 | 20231019 | 135900 | 1469169800 | 8700 | 8690 | 8700 | 8690 | 393 |
| 283 | 20231019 | 135800 | 1465750710 | 8700 | 8700 | 8700 | 8690 | 397 |
| 284 | 20231019 | 135700 | 1462298080 | 8690 | 8710 | 8710 | 8690 | 220 |
| 285 | 20231019 | 135600 | 1460384490 | 8700 | 8700 | 8710 | 8690 | 288 |
| 286 | 20231019 | 135500 | 1457878580 | 8690 | 8700 | 8700 | 8690 | 318 |
| 287 | 20231019 | 135400 | 1455111990 | 8710 | 8690 | 8710 | 8690 | 264 |
| 288 | 20231019 | 135300 | 1452814730 | 8700 | 8690 | 8700 | 8690 | 343 |
| 289 | 20231019 | 135200 | 1449832390 | 8690 | 8690 | 8700 | 8690 | 1455 |
| 290 | 20231019 | 135100 | 1437174700 | 8690 | 8700 | 8710 | 8690 | 339 |
| 291 | 20231019 | 135000 | 1434224460 | 8690 | 8700 | 8700 | 8690 | 178 |
| 292 | 20231019 | 134900 | 1432676910 | 8690 | 8700 | 8700 | 8690 | 132 |
| 293 | 20231019 | 134800 | 1431529290 | 8700 | 8700 | 8700 | 8690 | 1254 |
| 294 | 20231019 | 134700 | 1420619890 | 8690 | 8690 | 8700 | 8690 | 315 |
| 295 | 20231019 | 134600 | 1417881310 | 8690 | 8690 | 8690 | 8690 | 124 |
| 296 | 20231019 | 134500 | 1416803750 | 8710 | 8690 | 8710 | 8680 | 1055 |
| 297 | 20231019 | 134400 | 1407629090 | 8690 | 8690 | 8690 | 8680 | 397 |
| 298 | 20231019 | 134300 | 1404180850 | 8680 | 8690 | 8690 | 8680 | 1014 |
| 299 | 20231019 | 134200 | 1395369200 | 8700 | 8700 | 8710 | 8690 | 599 |
| 300 | 20231019 | 134100 | 1390158310 | 8700 | 8690 | 8700 | 8690 | 1442 |
| 301 | 20231019 | 134000 | 1377613620 | 8690 | 8690 | 8690 | 8690 | 173 |
| 302 | 20231019 | 133900 | 1376110250 | 8690 | 8690 | 8700 | 8690 | 175 |
| 303 | 20231019 | 133800 | 1374589190 | 8690 | 8700 | 8710 | 8690 | 379 |
| 304 | 20231019 | 133700 | 1371291020 | 8700 | 8700 | 8700 | 8700 | 392 |
| 305 | 20231019 | 133600 | 1367880620 | 8700 | 8710 | 8710 | 8700 | 84 |
| 306 | 20231019 | 133500 | 1367149510 | 8700 | 8700 | 8710 | 8700 | 513 |
| 307 | 20231019 | 133400 | 1362685860 | 8700 | 8700 | 8700 | 8700 | 309 |
| 308 | 20231019 | 133300 | 1359997560 | 8700 | 8690 | 8700 | 8690 | 193 |
| 309 | 20231019 | 133200 | 1358318850 | 8690 | 8690 | 8700 | 8690 | 146 |
| 310 | 20231019 | 133100 | 1357049910 | 8700 | 8690 | 8700 | 8690 | 4057 |
| 311 | 20231019 | 133000 | 1321766340 | 8690 | 8680 | 8690 | 8670 | 1595 |
| 312 | 20231019 | 132900 | 1307922290 | 8670 | 8670 | 8670 | 8670 | 539 |
| 313 | 20231019 | 132800 | 1303249160 | 8680 | 8670 | 8680 | 8670 | 321 |
| 314 | 20231019 | 132700 | 1300464580 | 8670 | 8680 | 8680 | 8670 | 107 |
| 315 | 20231019 | 132600 | 1299536570 | 8680 | 8670 | 8680 | 8670 | 435 |
| 316 | 20231019 | 132500 | 1295761900 | 8670 | 8680 | 8680 | 8670 | 153 |
| 317 | 20231019 | 132400 | 1294435170 | 8670 | 8670 | 8680 | 8670 | 181 |
| 318 | 20231019 | 132300 | 1292865540 | 8670 | 8670 | 8670 | 8670 | 60 |
| 319 | 20231019 | 132200 | 1292345340 | 8670 | 8670 | 8670 | 8670 | 913 |
| 320 | 20231019 | 132100 | 1284429630 | 8670 | 8680 | 8680 | 8670 | 262 |
| 321 | 20231019 | 132000 | 1282156770 | 8680 | 8670 | 8680 | 8670 | 105 |
| 322 | 20231019 | 131900 | 1281246270 | 8670 | 8680 | 8680 | 8670 | 124 |
| 323 | 20231019 | 131800 | 1280170170 | 8680 | 8690 | 8690 | 8680 | 87 |
| 324 | 20231019 | 131700 | 1279414680 | 8680 | 8680 | 8680 | 8680 | 41 |
| 325 | 20231019 | 131600 | 1279058800 | 8680 | 8680 | 8680 | 8680 | 302 |
| 326 | 20231019 | 131500 | 1276437440 | 8690 | 8680 | 8690 | 8680 | 450 |
| 327 | 20231019 | 131400 | 1272531030 | 8680 | 8680 | 8680 | 8680 | 61 |
| 328 | 20231019 | 131300 | 1272001550 | 8670 | 8680 | 8680 | 8670 | 104 |
| 329 | 20231019 | 131200 | 1271099240 | 8670 | 8680 | 8680 | 8670 | 886 |
| 330 | 20231019 | 131100 | 1263409280 | 8680 | 8690 | 8690 | 8680 | 75 |
| 331 | 20231019 | 131000 | 1262757940 | 8680 | 8680 | 8680 | 8680 | 116 |
| 332 | 20231019 | 130900 | 1261751060 | 8680 | 8690 | 8690 | 8680 | 120 |
| 333 | 20231019 | 130800 | 1260708830 | 8680 | 8690 | 8690 | 8680 | 55 |
| 334 | 20231019 | 130700 | 1260231330 | 8680 | 8680 | 8680 | 8680 | 1200 |
| 335 | 20231019 | 130600 | 1249815330 | 8680 | 8690 | 8690 | 8680 | 251 |
| 336 | 20231019 | 130500 | 1247636300 | 8690 | 8690 | 8690 | 8690 | 404 |
| 337 | 20231019 | 130400 | 1244125540 | 8690 | 8680 | 8690 | 8680 | 430 |
| 338 | 20231019 | 130300 | 1240389290 | 8690 | 8690 | 8690 | 8690 | 33 |
| 339 | 20231019 | 130200 | 1240102520 | 8680 | 8690 | 8690 | 8680 | 1108 |
| 340 | 20231019 | 130100 | 1230484980 | 8680 | 8680 | 8680 | 8680 | 48 |
| 341 | 20231019 | 130000 | 1230068340 | 8680 | 8690 | 8690 | 8680 | 84 |
| 342 | 20231019 | 125900 | 1229338590 | 8680 | 8680 | 8680 | 8680 | 97 |
| 343 | 20231019 | 125800 | 1228496630 | 8680 | 8680 | 8680 | 8680 | 0 |
| 344 | 20231019 | 125700 | 1228496630 | 8680 | 8690 | 8690 | 8680 | 74 |
| 345 | 20231019 | 125600 | 1227853980 | 8690 | 8690 | 8690 | 8690 | 877 |
| 346 | 20231019 | 125500 | 1220232850 | 8690 | 8690 | 8690 | 8690 | 41 |
| 347 | 20231019 | 125400 | 1219876560 | 8700 | 8690 | 8700 | 8690 | 85 |
| 348 | 20231019 | 125300 | 1219137260 | 8690 | 8690 | 8700 | 8690 | 95 |
| 349 | 20231019 | 125200 | 1218311700 | 8690 | 8690 | 8690 | 8690 | 230 |
| 350 | 20231019 | 125100 | 1216313000 | 8690 | 8690 | 8700 | 8690 | 3135 |
| 351 | 20231019 | 125000 | 1189069730 | 8690 | 8690 | 8700 | 8690 | 143 |
| 352 | 20231019 | 124900 | 1187826910 | 8690 | 8690 | 8690 | 8690 | 14 |
| 353 | 20231019 | 124800 | 1187705250 | 8690 | 8690 | 8700 | 8690 | 186 |
| 354 | 20231019 | 124700 | 1186087710 | 8700 | 8690 | 8700 | 8690 | 195 |
| 355 | 20231019 | 124600 | 1184391840 | 8690 | 8690 | 8690 | 8690 | 54 |
| 356 | 20231019 | 124500 | 1183922580 | 8700 | 8690 | 8700 | 8690 | 139 |
| 357 | 20231019 | 124400 | 1182713440 | 8690 | 8690 | 8700 | 8690 | 202 |
| 358 | 20231019 | 124300 | 1180957160 | 8690 | 8690 | 8690 | 8690 | 128 |
| 359 | 20231019 | 124200 | 1179844840 | 8700 | 8690 | 8700 | 8690 | 139 |
| 360 | 20231019 | 124100 | 1178635970 | 8700 | 8690 | 8700 | 8690 | 688 |
| 361 | 20231019 | 124000 | 1172653440 | 8690 | 8700 | 8700 | 8690 | 494 |
| 362 | 20231019 | 123900 | 1168356420 | 8700 | 8700 | 8700 | 8690 | 115 |
| 363 | 20231019 | 123800 | 1167356520 | 8690 | 8690 | 8690 | 8690 | 155 |
| 364 | 20231019 | 123700 | 1166009570 | 8690 | 8700 | 8700 | 8690 | 265 |
| 365 | 20231019 | 123600 | 1163705230 | 8700 | 8690 | 8700 | 8690 | 89 |
| 366 | 20231019 | 123500 | 1162931020 | 8690 | 8700 | 8700 | 8690 | 133 |
| 367 | 20231019 | 123400 | 1161774630 | 8690 | 8690 | 8690 | 8690 | 104 |
| 368 | 20231019 | 123300 | 1160870870 | 8700 | 8700 | 8700 | 8700 | 82 |
| 369 | 20231019 | 123200 | 1160157470 | 8690 | 8690 | 8690 | 8690 | 52 |
| 370 | 20231019 | 123100 | 1159705590 | 8690 | 8700 | 8700 | 8690 | 183 |
| 371 | 20231019 | 123000 | 1158114400 | 8700 | 8700 | 8700 | 8690 | 121 |
| 372 | 20231019 | 122900 | 1157062200 | 8700 | 8690 | 8700 | 8690 | 36 |
| 373 | 20231019 | 122800 | 1156749090 | 8690 | 8690 | 8690 | 8690 | 107 |
| 374 | 20231019 | 122700 | 1155819260 | 8700 | 8700 | 8700 | 8700 | 114 |
| 375 | 20231019 | 122600 | 1154827460 | 8690 | 8700 | 8700 | 8690 | 102 |
| 376 | 20231019 | 122500 | 1153940480 | 8690 | 8690 | 8690 | 8690 | 100 |
| 377 | 20231019 | 122400 | 1153071480 | 8700 | 8700 | 8700 | 8700 | 92 |
| 378 | 20231019 | 122300 | 1152271080 | 8690 | 8690 | 8700 | 8690 | 1182 |
| 379 | 20231019 | 122200 | 1141993760 | 8680 | 8680 | 8680 | 8680 | 27 |
| 380 | 20231019 | 122100 | 1141759400 | 8680 | 8690 | 8700 | 8680 | 1765 |
| 381 | 20231019 | 122000 | 1126414440 | 8680 | 8680 | 8680 | 8680 | 0 |
| 382 | 20231019 | 121900 | 1126414440 | 8680 | 8690 | 8700 | 8680 | 2441 |
| 383 | 20231019 | 121800 | 1105196320 | 8680 | 8680 | 8680 | 8670 | 362 |
| 384 | 20231019 | 121700 | 1102054280 | 8670 | 8680 | 8680 | 8670 | 53 |
| 385 | 20231019 | 121600 | 1101594660 | 8670 | 8670 | 8670 | 8670 | 41 |
| 386 | 20231019 | 121500 | 1101239190 | 8670 | 8670 | 8680 | 8670 | 970 |
| 387 | 20231019 | 121400 | 1092820140 | 8670 | 8680 | 8680 | 8670 | 484 |
| 388 | 20231019 | 121300 | 1088619040 | 8680 | 8680 | 8680 | 8680 | 19 |
| 389 | 20231019 | 121200 | 1088454120 | 8680 | 8690 | 8690 | 8680 | 257 |
| 390 | 20231019 | 121100 | 1086223020 | 8680 | 8680 | 8680 | 8680 | 0 |
| 391 | 20231019 | 121000 | 1086223020 | 8680 | 8680 | 8690 | 8680 | 230 |
| 392 | 20231019 | 120900 | 1084226610 | 8680 | 8690 | 8690 | 8680 | 1088 |
| 393 | 20231019 | 120800 | 1074782440 | 8690 | 8690 | 8690 | 8690 | 183 |
| 394 | 20231019 | 120700 | 1073192170 | 8690 | 8690 | 8690 | 8680 | 80 |
| 395 | 20231019 | 120600 | 1072497390 | 8690 | 8680 | 8690 | 8680 | 182 |
| 396 | 20231019 | 120500 | 1070916390 | 8680 | 8680 | 8680 | 8680 | 41 |
| 397 | 20231019 | 120400 | 1070560510 | 8680 | 8680 | 8680 | 8680 | 0 |
| 398 | 20231019 | 120300 | 1070560510 | 8680 | 8680 | 8690 | 8680 | 87 |
| 399 | 20231019 | 120200 | 1069804990 | 8680 | 8690 | 8690 | 8680 | 81 |
| 400 | 20231019 | 120100 | 1069101780 | 8680 | 8690 | 8690 | 8680 | 207 |
| 401 | 20231019 | 120000 | 1067303360 | 8690 | 8680 | 8690 | 8680 | 570 |
| 402 | 20231019 | 115900 | 1062355740 | 8680 | 8670 | 8680 | 8670 | 112 |
| 403 | 20231019 | 115800 | 1061384610 | 8670 | 8670 | 8670 | 8670 | 58 |
| 404 | 20231019 | 115700 | 1060881750 | 8670 | 8680 | 8680 | 8670 | 51 |
| 405 | 20231019 | 115600 | 1060439250 | 8670 | 8670 | 8670 | 8670 | 113 |
| 406 | 20231019 | 115500 | 1059459540 | 8670 | 8670 | 8670 | 8670 | 23 |
| 407 | 20231019 | 115400 | 1059260130 | 8670 | 8670 | 8680 | 8670 | 478 |
| 408 | 20231019 | 115300 | 1055115530 | 8670 | 8660 | 8670 | 8660 | 125 |
| 409 | 20231019 | 115200 | 1054032640 | 8670 | 8670 | 8680 | 8660 | 51 |
| 410 | 20231019 | 115100 | 1053590460 | 8660 | 8660 | 8680 | 8660 | 426 |
| 411 | 20231019 | 115000 | 1049900620 | 8660 | 8670 | 8670 | 8660 | 3605 |
| 412 | 20231019 | 114900 | 1018656980 | 8680 | 8680 | 8680 | 8680 | 2591 |
| 413 | 20231019 | 114800 | 996167100 | 8680 | 8690 | 8700 | 8680 | 3194 |
| 414 | 20231019 | 114700 | 968433670 | 8690 | 8690 | 8690 | 8690 | 119 |
| 415 | 20231019 | 114600 | 967399560 | 8690 | 8690 | 8690 | 8690 | 23 |
| 416 | 20231019 | 114500 | 967199690 | 8700 | 8710 | 8710 | 8700 | 663 |
| 417 | 20231019 | 114400 | 961431240 | 8700 | 8700 | 8700 | 8700 | 23 |
| 418 | 20231019 | 114300 | 961231140 | 8700 | 8700 | 8700 | 8700 | 1208 |
| 419 | 20231019 | 114200 | 950721540 | 8710 | 8700 | 8710 | 8700 | 52 |
| 420 | 20231019 | 114100 | 950268790 | 8700 | 8700 | 8710 | 8700 | 83 |
| 421 | 20231019 | 114000 | 949546450 | 8700 | 8700 | 8700 | 8700 | 122 |
| 422 | 20231019 | 113900 | 948485050 | 8700 | 8710 | 8710 | 8700 | 80 |
| 423 | 20231019 | 113800 | 947788430 | 8700 | 8700 | 8700 | 8700 | 109 |
| 424 | 20231019 | 113700 | 946840130 | 8700 | 8700 | 8710 | 8700 | 76 |
| 425 | 20231019 | 113600 | 946178880 | 8700 | 8700 | 8710 | 8700 | 475 |
| 426 | 20231019 | 113500 | 942042270 | 8700 | 8700 | 8710 | 8700 | 21 |
| 427 | 20231019 | 113400 | 941859550 | 8700 | 8690 | 8700 | 8690 | 827 |
| 428 | 20231019 | 113300 | 934664740 | 8690 | 8700 | 8710 | 8690 | 2986 |
| 429 | 20231019 | 113200 | 908683350 | 8700 | 8710 | 8710 | 8700 | 320 |
| 430 | 20231019 | 113100 | 905896270 | 8720 | 8710 | 8720 | 8710 | 203 |
| 431 | 20231019 | 113000 | 904127250 | 8720 | 8720 | 8720 | 8710 | 123 |
| 432 | 20231019 | 112900 | 903054860 | 8710 | 8710 | 8720 | 8710 | 197 |
| 433 | 20231019 | 112800 | 901337720 | 8710 | 8710 | 8720 | 8710 | 133 |
| 434 | 20231019 | 112700 | 900178620 | 8710 | 8710 | 8710 | 8700 | 183 |
| 435 | 20231019 | 112600 | 898585110 | 8710 | 8710 | 8710 | 8710 | 0 |
| 436 | 20231019 | 112500 | 898585110 | 8710 | 8710 | 8710 | 8710 | 2 |
| 437 | 20231019 | 112400 | 898567690 | 8710 | 8710 | 8710 | 8700 | 187 |
| 438 | 20231019 | 112300 | 896939070 | 8710 | 8710 | 8710 | 8710 | 348 |
| 439 | 20231019 | 112200 | 893907990 | 8710 | 8710 | 8710 | 8700 | 242 |
| 440 | 20231019 | 112100 | 891800590 | 8700 | 8710 | 8710 | 8700 | 141 |
| 441 | 20231019 | 112000 | 890573560 | 8700 | 8700 | 8700 | 8700 | 45 |
| 442 | 20231019 | 111900 | 890182060 | 8710 | 8700 | 8710 | 8700 | 69 |
| 443 | 20231019 | 111800 | 889581080 | 8700 | 8720 | 8720 | 8700 | 7077 |
| 444 | 20231019 | 111700 | 827940570 | 8720 | 8720 | 8720 | 8720 | 167 |
| 445 | 20231019 | 111600 | 826484330 | 8710 | 8720 | 8720 | 8710 | 80 |
| 446 | 20231019 | 111500 | 825787140 | 8710 | 8710 | 8720 | 8710 | 968 |
| 447 | 20231019 | 111400 | 817347180 | 8710 | 8720 | 8720 | 8710 | 93 |
| 448 | 20231019 | 111300 | 816536730 | 8720 | 8710 | 8720 | 8710 | 115 |
| 449 | 20231019 | 111200 | 815534340 | 8720 | 8720 | 8720 | 8710 | 201 |
| 450 | 20231019 | 111100 | 813782180 | 8710 | 8710 | 8710 | 8710 | 42 |
| 451 | 20231019 | 111000 | 813416360 | 8710 | 8710 | 8710 | 8710 | 1 |
| 452 | 20231019 | 110900 | 813407650 | 8710 | 8710 | 8720 | 8710 | 266 |
| 453 | 20231019 | 110800 | 811090180 | 8720 | 8720 | 8720 | 8720 | 148 |
| 454 | 20231019 | 110700 | 809799620 | 8720 | 8720 | 8720 | 8710 | 135 |
| 455 | 20231019 | 110600 | 808622830 | 8720 | 8710 | 8720 | 8710 | 249 |
| 456 | 20231019 | 110500 | 806451980 | 8710 | 8710 | 8710 | 8710 | 79 |
| 457 | 20231019 | 110400 | 805763890 | 8710 | 8710 | 8710 | 8710 | 46 |
| 458 | 20231019 | 110300 | 805363230 | 8720 | 8720 | 8720 | 8720 | 133 |
| 459 | 20231019 | 110200 | 804203470 | 8710 | 8720 | 8720 | 8710 | 128 |
| 460 | 20231019 | 110100 | 803088340 | 8720 | 8720 | 8720 | 8720 | 0 |
| 461 | 20231019 | 110000 | 803088340 | 8720 | 8720 | 8720 | 8710 | 294 |
| 462 | 20231019 | 105900 | 800525070 | 8720 | 8720 | 8720 | 8720 | 18 |
| 463 | 20231019 | 105800 | 800368110 | 8720 | 8730 | 8730 | 8720 | 1458 |
| 464 | 20231019 | 105700 | 787653410 | 8730 | 8720 | 8730 | 8720 | 166 |
| 465 | 20231019 | 105600 | 786204640 | 8730 | 8730 | 8730 | 8720 | 180 |
| 466 | 20231019 | 105500 | 784633850 | 8710 | 8710 | 8720 | 8710 | 800 |
| 467 | 20231019 | 105400 | 777658490 | 8720 | 8720 | 8720 | 8720 | 94 |
| 468 | 20231019 | 105300 | 776838810 | 8710 | 8710 | 8710 | 8710 | 91 |
| 469 | 20231019 | 105200 | 776046200 | 8710 | 8710 | 8710 | 8710 | 0 |
| 470 | 20231019 | 105100 | 776046200 | 8710 | 8720 | 8720 | 8710 | 107 |
| 471 | 20231019 | 105000 | 775113880 | 8710 | 8710 | 8710 | 8710 | 1175 |
| 472 | 20231019 | 104900 | 764879630 | 8710 | 8710 | 8710 | 8710 | 57 |
| 473 | 20231019 | 104800 | 764383160 | 8720 | 8710 | 8720 | 8710 | 361 |
| 474 | 20231019 | 104700 | 761235820 | 8710 | 8710 | 8710 | 8710 | 98 |
| 475 | 20231019 | 104600 | 760382240 | 8710 | 8710 | 8720 | 8710 | 170 |
| 476 | 20231019 | 104500 | 758900370 | 8710 | 8720 | 8720 | 8710 | 1209 |
| 477 | 20231019 | 104400 | 748369640 | 8710 | 8710 | 8710 | 8710 | 41 |
| 478 | 20231019 | 104300 | 748012530 | 8710 | 8720 | 8720 | 8710 | 223 |
| 479 | 20231019 | 104200 | 746068580 | 8710 | 8720 | 8720 | 8710 | 483 |
| 480 | 20231019 | 104100 | 741859640 | 8710 | 8710 | 8710 | 8710 | 0 |
| 481 | 20231019 | 104000 | 741859640 | 8710 | 8720 | 8720 | 8710 | 191 |
| 482 | 20231019 | 103900 | 740195040 | 8720 | 8710 | 8720 | 8710 | 525 |
| 483 | 20231019 | 103800 | 735620310 | 8720 | 8720 | 8720 | 8720 | 113 |
| 484 | 20231019 | 103700 | 734634950 | 8710 | 8710 | 8710 | 8710 | 97 |
| 485 | 20231019 | 103600 | 733790080 | 8720 | 8710 | 8720 | 8710 | 255 |
| 486 | 20231019 | 103500 | 731566720 | 8710 | 8710 | 8710 | 8710 | 42 |
| 487 | 20231019 | 103400 | 731200900 | 8720 | 8710 | 8720 | 8710 | 143 |
| 488 | 20231019 | 103300 | 729954510 | 8710 | 8710 | 8720 | 8710 | 782 |
| 489 | 20231019 | 103200 | 723143080 | 8700 | 8700 | 8700 | 8700 | 0 |
| 490 | 20231019 | 103100 | 723143080 | 8700 | 8690 | 8700 | 8690 | 1845 |
| 491 | 20231019 | 103000 | 707092330 | 8700 | 8700 | 8700 | 8700 | 697 |
| 492 | 20231019 | 102900 | 701028430 | 8700 | 8700 | 8700 | 8700 | 1178 |
| 493 | 20231019 | 102800 | 690779830 | 8700 | 8690 | 8700 | 8690 | 1050 |
| 494 | 20231019 | 102700 | 681645360 | 8700 | 8700 | 8700 | 8700 | 34 |
| 495 | 20231019 | 102600 | 681349560 | 8700 | 8700 | 8700 | 8700 | 1002 |
| 496 | 20231019 | 102500 | 672632160 | 8700 | 8690 | 8700 | 8690 | 1368 |
| 497 | 20231019 | 102400 | 660732560 | 8690 | 8700 | 8700 | 8690 | 115 |
| 498 | 20231019 | 102300 | 659732820 | 8690 | 8690 | 8690 | 8690 | 4 |
| 499 | 20231019 | 102200 | 659698060 | 8690 | 8690 | 8690 | 8690 | 21 |
| 500 | 20231019 | 102100 | 659515570 | 8690 | 8700 | 8700 | 8690 | 104 |
| 501 | 20231019 | 102000 | 658611460 | 8690 | 8690 | 8690 | 8690 | 0 |
| 502 | 20231019 | 101900 | 658611460 | 8690 | 8690 | 8700 | 8690 | 1131 |
| 503 | 20231019 | 101800 | 648777020 | 8700 | 8700 | 8700 | 8680 | 1336 |
| 504 | 20231019 | 101700 | 637167000 | 8700 | 8690 | 8700 | 8690 | 10 |
| 505 | 20231019 | 101600 | 637080010 | 8690 | 8690 | 8690 | 8690 | 8 |
| 506 | 20231019 | 101500 | 637010490 | 8700 | 8700 | 8710 | 8690 | 44 |
| 507 | 20231019 | 101400 | 636627490 | 8690 | 8690 | 8690 | 8690 | 25 |
| 508 | 20231019 | 101300 | 636410240 | 8690 | 8690 | 8690 | 8690 | 114 |
| 509 | 20231019 | 101200 | 635419580 | 8710 | 8700 | 8710 | 8700 | 99 |
| 510 | 20231019 | 101100 | 634558160 | 8690 | 8690 | 8690 | 8690 | 0 |
| 511 | 20231019 | 101000 | 634558160 | 8690 | 8690 | 8690 | 8690 | 117 |
| 512 | 20231019 | 100900 | 633541430 | 8690 | 8700 | 8700 | 8690 | 79 |
| 513 | 20231019 | 100800 | 632854180 | 8700 | 8710 | 8710 | 8700 | 812 |
| 514 | 20231019 | 100700 | 625789680 | 8710 | 8710 | 8710 | 8710 | 0 |
| 515 | 20231019 | 100600 | 625789680 | 8710 | 8710 | 8710 | 8710 | 36 |
| 516 | 20231019 | 100500 | 625476120 | 8700 | 8700 | 8700 | 8700 | 117 |
| 517 | 20231019 | 100400 | 624458220 | 8700 | 8700 | 8700 | 8700 | 0 |
| 518 | 20231019 | 100300 | 624458220 | 8700 | 8710 | 8710 | 8700 | 414 |
| 519 | 20231019 | 100200 | 620853430 | 8710 | 8720 | 8720 | 8710 | 2491 |
| 520 | 20231019 | 100100 | 599151910 | 8720 | 8720 | 8720 | 8720 | 0 |
| 521 | 20231019 | 100000 | 599151910 | 8720 | 8730 | 8730 | 8720 | 81 |
| 522 | 20231019 | 095900 | 598444950 | 8720 | 8730 | 8730 | 8720 | 482 |
| 523 | 20231019 | 095800 | 594241890 | 8730 | 8730 | 8730 | 8730 | 4 |
| 524 | 20231019 | 095700 | 594206970 | 8730 | 8730 | 8730 | 8720 | 89 |
| 525 | 20231019 | 095600 | 593430170 | 8730 | 8720 | 8730 | 8720 | 688 |
| 526 | 20231019 | 095500 | 587430360 | 8730 | 8730 | 8730 | 8720 | 47 |
| 527 | 20231019 | 095400 | 587020060 | 8720 | 8730 | 8730 | 8720 | 53 |
| 528 | 20231019 | 095300 | 586557540 | 8730 | 8730 | 8730 | 8730 | 4 |
| 529 | 20231019 | 095200 | 586522620 | 8720 | 8730 | 8730 | 8720 | 21 |
| 530 | 20231019 | 095100 | 586339460 | 8730 | 8730 | 8730 | 8730 | 2 |
| 531 | 20231019 | 095000 | 586322000 | 8720 | 8730 | 8730 | 8720 | 82 |
| 532 | 20231019 | 094900 | 585606910 | 8730 | 8730 | 8730 | 8730 | 38 |
| 533 | 20231019 | 094800 | 585275170 | 8730 | 8730 | 8730 | 8720 | 140 |
| 534 | 20231019 | 094700 | 584054070 | 8730 | 8740 | 8740 | 8730 | 277 |
| 535 | 20231019 | 094600 | 581635840 | 8740 | 8730 | 8740 | 8730 | 44 |
| 536 | 20231019 | 094500 | 581251420 | 8740 | 8720 | 8740 | 8720 | 1476 |
| 537 | 20231019 | 094400 | 568370910 | 8720 | 8730 | 8730 | 8720 | 1083 |
| 538 | 20231019 | 094300 | 558927110 | 8730 | 8730 | 8730 | 8730 | 576 |
| 539 | 20231019 | 094200 | 553898630 | 8730 | 8740 | 8740 | 8730 | 650 |
| 540 | 20231019 | 094100 | 548224050 | 8740 | 8740 | 8740 | 8730 | 243 |
| 541 | 20231019 | 094000 | 546101230 | 8740 | 8730 | 8740 | 8730 | 161 |
| 542 | 20231019 | 093900 | 544694100 | 8730 | 8740 | 8740 | 8730 | 27 |
| 543 | 20231019 | 093800 | 544458300 | 8740 | 8740 | 8740 | 8730 | 95 |
| 544 | 20231019 | 093700 | 543628670 | 8740 | 8740 | 8740 | 8730 | 1924 |
| 545 | 20231019 | 093600 | 526813080 | 8740 | 8750 | 8750 | 8740 | 228 |
| 546 | 20231019 | 093500 | 524820080 | 8750 | 8750 | 8750 | 8750 | 61 |
| 547 | 20231019 | 093400 | 524286330 | 8740 | 8750 | 8750 | 8740 | 505 |
| 548 | 20231019 | 093300 | 519872410 | 8750 | 8720 | 8750 | 8720 | 8630 |
| 549 | 20231019 | 093200 | 444618180 | 8720 | 8720 | 8720 | 8710 | 70 |
| 550 | 20231019 | 093100 | 444007950 | 8720 | 8720 | 8720 | 8710 | 132 |
| 551 | 20231019 | 093000 | 442857720 | 8720 | 8710 | 8720 | 8710 | 38 |
| 552 | 20231019 | 092900 | 442526520 | 8710 | 8700 | 8710 | 8700 | 1085 |
| 553 | 20231019 | 092800 | 433086810 | 8690 | 8720 | 8720 | 8680 | 1680 |
| 554 | 20231019 | 092700 | 418481730 | 8710 | 8740 | 8750 | 8710 | 2780 |
| 555 | 20231019 | 092600 | 394239150 | 8740 | 8740 | 8740 | 8730 | 151 |
| 556 | 20231019 | 092500 | 392920020 | 8740 | 8750 | 8750 | 8740 | 1093 |
| 557 | 20231019 | 092400 | 383366280 | 8750 | 8740 | 8750 | 8740 | 1143 |
| 558 | 20231019 | 092300 | 373376330 | 8750 | 8740 | 8760 | 8740 | 1239 |
| 559 | 20231019 | 092200 | 362528360 | 8750 | 8750 | 8760 | 8740 | 2417 |
| 560 | 20231019 | 092100 | 341380550 | 8760 | 8760 | 8760 | 8750 | 1448 |
| 561 | 20231019 | 092000 | 328697490 | 8760 | 8760 | 8760 | 8750 | 15 |
| 562 | 20231019 | 091900 | 328566190 | 8750 | 8750 | 8750 | 8730 | 2162 |
| 563 | 20231019 | 091800 | 309650830 | 8760 | 8760 | 8760 | 8760 | 4 |
| 564 | 20231019 | 091700 | 309615790 | 8760 | 8760 | 8760 | 8750 | 521 |
| 565 | 20231019 | 091600 | 305056090 | 8760 | 8760 | 8760 | 8760 | 327 |
| 566 | 20231019 | 091500 | 302191570 | 8760 | 8740 | 8760 | 8740 | 5347 |
| 567 | 20231019 | 091400 | 255443910 | 8740 | 8740 | 8740 | 8740 | 26 |
| 568 | 20231019 | 091300 | 255216670 | 8740 | 8740 | 8740 | 8730 | 21 |
| 569 | 20231019 | 091200 | 255033300 | 8740 | 8720 | 8740 | 8710 | 1228 |
| 570 | 20231019 | 091100 | 244321880 | 8720 | 8720 | 8720 | 8710 | 132 |
| 571 | 20231019 | 091000 | 243171840 | 8710 | 8720 | 8720 | 8710 | 310 |
| 572 | 20231019 | 090900 | 240471730 | 8720 | 8710 | 8720 | 8710 | 189 |
| 573 | 20231019 | 090800 | 238825530 | 8710 | 8700 | 8720 | 8700 | 636 |
| 574 | 20231019 | 090700 | 233290870 | 8690 | 8690 | 8690 | 8690 | 41 |
| 575 | 20231019 | 090600 | 232934580 | 8700 | 8700 | 8700 | 8700 | 59 |
| 576 | 20231019 | 090500 | 232421280 | 8690 | 8690 | 8690 | 8680 | 806 |
| 577 | 20231019 | 090400 | 225419020 | 8690 | 8720 | 8720 | 8690 | 144 |
| 578 | 20231019 | 090300 | 224166870 | 8690 | 8680 | 8760 | 8680 | 19382 |
| 579 | 20231019 | 090200 | 54617840 | 8680 | 8680 | 8680 | 8650 | 1256 |
| 580 | 20231019 | 090100 | 43732520 | 8690 | 8670 | 8690 | 8650 | 642 |
| 581 | 20231019 | 090000 | 38171020 | 8660 | 8740 | 8740 | 8660 | 4259 |