32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 185900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 3 | 20231018 | 185800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 4 | 20231018 | 185700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 5 | 20231018 | 185600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 6 | 20231018 | 185500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 7 | 20231018 | 185400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 8 | 20231018 | 185300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 9 | 20231018 | 185200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 10 | 20231018 | 185100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 11 | 20231018 | 185000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 12 | 20231018 | 184900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 13 | 20231018 | 184800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 14 | 20231018 | 184700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 15 | 20231018 | 184600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 16 | 20231018 | 184500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 17 | 20231018 | 184400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 18 | 20231018 | 184300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 19 | 20231018 | 184200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 20 | 20231018 | 184100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 21 | 20231018 | 184000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 22 | 20231018 | 183900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 23 | 20231018 | 183800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 24 | 20231018 | 183700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 25 | 20231018 | 183600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 26 | 20231018 | 183500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 27 | 20231018 | 183400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 28 | 20231018 | 183300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 29 | 20231018 | 183200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 30 | 20231018 | 183100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 31 | 20231018 | 183000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 32 | 20231018 | 182900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 33 | 20231018 | 182800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 34 | 20231018 | 182700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 35 | 20231018 | 182600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 36 | 20231018 | 182500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 37 | 20231018 | 182400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 38 | 20231018 | 182300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 39 | 20231018 | 182200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 40 | 20231018 | 182100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 41 | 20231018 | 182000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 42 | 20231018 | 181900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 43 | 20231018 | 181800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 44 | 20231018 | 181700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 45 | 20231018 | 181600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 46 | 20231018 | 181500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 47 | 20231018 | 181400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 48 | 20231018 | 181300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 49 | 20231018 | 181200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 50 | 20231018 | 181100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 51 | 20231018 | 181000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 52 | 20231018 | 180900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 53 | 20231018 | 180800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 54 | 20231018 | 180700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 55 | 20231018 | 180600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 56 | 20231018 | 180500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 57 | 20231018 | 180400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 58 | 20231018 | 180300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 59 | 20231018 | 180200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 60 | 20231018 | 180100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 61 | 20231018 | 180000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 62 | 20231018 | 175900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 63 | 20231018 | 175800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 64 | 20231018 | 175700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 65 | 20231018 | 175600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 66 | 20231018 | 175500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 67 | 20231018 | 175400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 68 | 20231018 | 175300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 69 | 20231018 | 175200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 70 | 20231018 | 175100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 71 | 20231018 | 175000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 72 | 20231018 | 174900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 73 | 20231018 | 174800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 74 | 20231018 | 174700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 75 | 20231018 | 174600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 76 | 20231018 | 174500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 77 | 20231018 | 174400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 78 | 20231018 | 174300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 79 | 20231018 | 174200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 80 | 20231018 | 174100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 81 | 20231018 | 174000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 82 | 20231018 | 173900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 83 | 20231018 | 173800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 84 | 20231018 | 173700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 85 | 20231018 | 173600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 86 | 20231018 | 173500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 87 | 20231018 | 173400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 88 | 20231018 | 173300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 89 | 20231018 | 173200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 90 | 20231018 | 173100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 91 | 20231018 | 173000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 92 | 20231018 | 172900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 93 | 20231018 | 172800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 94 | 20231018 | 172700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 95 | 20231018 | 172600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 96 | 20231018 | 172500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 97 | 20231018 | 172400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 98 | 20231018 | 172300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 99 | 20231018 | 172200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 100 | 20231018 | 172100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 101 | 20231018 | 172000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 102 | 20231018 | 171900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 103 | 20231018 | 171800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 104 | 20231018 | 171700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 105 | 20231018 | 171600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 106 | 20231018 | 171500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 107 | 20231018 | 171400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 108 | 20231018 | 171300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 109 | 20231018 | 171200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 110 | 20231018 | 171100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 111 | 20231018 | 171000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 112 | 20231018 | 170900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 113 | 20231018 | 170800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 114 | 20231018 | 170700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 115 | 20231018 | 170600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 116 | 20231018 | 170500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 117 | 20231018 | 170400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 118 | 20231018 | 170300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 119 | 20231018 | 170200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 120 | 20231018 | 170100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 121 | 20231018 | 170000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 122 | 20231018 | 165900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 123 | 20231018 | 165800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 124 | 20231018 | 165700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 125 | 20231018 | 165600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 126 | 20231018 | 165500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 127 | 20231018 | 165400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 128 | 20231018 | 165300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 129 | 20231018 | 165200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 130 | 20231018 | 165100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 131 | 20231018 | 165000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 132 | 20231018 | 164900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 133 | 20231018 | 164800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 134 | 20231018 | 164700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 135 | 20231018 | 164600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 136 | 20231018 | 164500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 137 | 20231018 | 164400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 138 | 20231018 | 164300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 139 | 20231018 | 164200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 140 | 20231018 | 164100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 141 | 20231018 | 164000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 142 | 20231018 | 163900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 143 | 20231018 | 163800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 144 | 20231018 | 163700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 145 | 20231018 | 163600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 146 | 20231018 | 163500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 147 | 20231018 | 163400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 148 | 20231018 | 163300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 149 | 20231018 | 163200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 150 | 20231018 | 163100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 151 | 20231018 | 163000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 152 | 20231018 | 162900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 153 | 20231018 | 162800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 154 | 20231018 | 162700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 155 | 20231018 | 162600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 156 | 20231018 | 162500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 157 | 20231018 | 162400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 158 | 20231018 | 162300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 159 | 20231018 | 162200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 160 | 20231018 | 162100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 161 | 20231018 | 162000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 162 | 20231018 | 161900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 163 | 20231018 | 161800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 164 | 20231018 | 161700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 165 | 20231018 | 161600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 166 | 20231018 | 161500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 167 | 20231018 | 161400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 168 | 20231018 | 161300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 169 | 20231018 | 161200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 170 | 20231018 | 161100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 171 | 20231018 | 161000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 172 | 20231018 | 160900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 173 | 20231018 | 160800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 174 | 20231018 | 160700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 175 | 20231018 | 160600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 176 | 20231018 | 160500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 177 | 20231018 | 160400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 178 | 20231018 | 160300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 179 | 20231018 | 160200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 180 | 20231018 | 160100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 181 | 20231018 | 160000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 182 | 20231018 | 155900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 183 | 20231018 | 155800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 184 | 20231018 | 155700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 185 | 20231018 | 155600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 186 | 20231018 | 155500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 187 | 20231018 | 155400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 188 | 20231018 | 155300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 189 | 20231018 | 155200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 190 | 20231018 | 155100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 191 | 20231018 | 155000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 192 | 20231018 | 154900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 193 | 20231018 | 154800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 194 | 20231018 | 154700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 195 | 20231018 | 154600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 196 | 20231018 | 154500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 197 | 20231018 | 154400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 198 | 20231018 | 154300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 199 | 20231018 | 154200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 200 | 20231018 | 154100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 201 | 20231018 | 154000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 202 | 20231018 | 153900 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 203 | 20231018 | 153800 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 204 | 20231018 | 153700 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 205 | 20231018 | 153600 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 206 | 20231018 | 153500 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 207 | 20231018 | 153400 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 208 | 20231018 | 153300 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 209 | 20231018 | 153200 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 210 | 20231018 | 153100 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 0 |
| 211 | 20231018 | 153000 | 2040391900 | 13610 | 13610 | 13610 | 13610 | 7150 |
| 212 | 20231018 | 152900 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 213 | 20231018 | 152800 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 214 | 20231018 | 152700 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 215 | 20231018 | 152600 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 216 | 20231018 | 152500 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 217 | 20231018 | 152400 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 218 | 20231018 | 152300 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 219 | 20231018 | 152200 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 220 | 20231018 | 152100 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 221 | 20231018 | 152000 | 1943080400 | 13630 | 13630 | 13630 | 13630 | 0 |
| 222 | 20231018 | 151900 | 1943080400 | 13630 | 13640 | 13640 | 13620 | 758 |
| 223 | 20231018 | 151800 | 1932745290 | 13640 | 13630 | 13640 | 13630 | 1594 |
| 224 | 20231018 | 151700 | 1911018070 | 13630 | 13640 | 13640 | 13630 | 1806 |
| 225 | 20231018 | 151600 | 1886402240 | 13640 | 13650 | 13650 | 13630 | 853 |
| 226 | 20231018 | 151500 | 1874771320 | 13640 | 13640 | 13650 | 13640 | 202 |
| 227 | 20231018 | 151400 | 1872015410 | 13640 | 13640 | 13650 | 13640 | 175 |
| 228 | 20231018 | 151300 | 1869627100 | 13640 | 13640 | 13650 | 13630 | 1399 |
| 229 | 20231018 | 151200 | 1850545390 | 13650 | 13650 | 13650 | 13640 | 165 |
| 230 | 20231018 | 151100 | 1848293900 | 13650 | 13640 | 13650 | 13640 | 405 |
| 231 | 20231018 | 151000 | 1842767200 | 13640 | 13650 | 13650 | 13640 | 103 |
| 232 | 20231018 | 150900 | 1841362270 | 13640 | 13640 | 13650 | 13640 | 133 |
| 233 | 20231018 | 150800 | 1839548000 | 13640 | 13640 | 13640 | 13640 | 79 |
| 234 | 20231018 | 150700 | 1838470440 | 13650 | 13640 | 13650 | 13640 | 432 |
| 235 | 20231018 | 150600 | 1832576460 | 13640 | 13640 | 13650 | 13640 | 306 |
| 236 | 20231018 | 150500 | 1828399660 | 13650 | 13650 | 13650 | 13640 | 486 |
| 237 | 20231018 | 150400 | 1821768260 | 13650 | 13640 | 13650 | 13640 | 457 |
| 238 | 20231018 | 150300 | 1815534770 | 13640 | 13660 | 13660 | 13630 | 3515 |
| 239 | 20231018 | 150200 | 1767586440 | 13660 | 13660 | 13660 | 13650 | 224 |
| 240 | 20231018 | 150100 | 1764528080 | 13660 | 13660 | 13660 | 13650 | 724 |
| 241 | 20231018 | 150000 | 1754638310 | 13660 | 13660 | 13670 | 13660 | 202 |
| 242 | 20231018 | 145900 | 1751878780 | 13670 | 13670 | 13670 | 13670 | 19 |
| 243 | 20231018 | 145800 | 1751619050 | 13670 | 13660 | 13670 | 13650 | 150 |
| 244 | 20231018 | 145700 | 1749570760 | 13660 | 13660 | 13660 | 13650 | 35 |
| 245 | 20231018 | 145600 | 1749092710 | 13660 | 13660 | 13660 | 13660 | 106 |
| 246 | 20231018 | 145500 | 1747644750 | 13660 | 13650 | 13660 | 13650 | 148 |
| 247 | 20231018 | 145400 | 1745623270 | 13660 | 13650 | 13660 | 13650 | 25 |
| 248 | 20231018 | 145300 | 1745281970 | 13650 | 13650 | 13650 | 13650 | 76 |
| 249 | 20231018 | 145200 | 1744244570 | 13650 | 13670 | 13680 | 13650 | 950 |
| 250 | 20231018 | 145100 | 1731271730 | 13670 | 13660 | 13670 | 13660 | 106 |
| 251 | 20231018 | 145000 | 1729823240 | 13650 | 13660 | 13660 | 13640 | 444 |
| 252 | 20231018 | 144900 | 1723766220 | 13650 | 13640 | 13650 | 13640 | 433 |
| 253 | 20231018 | 144800 | 1717855790 | 13640 | 13640 | 13650 | 13640 | 216 |
| 254 | 20231018 | 144700 | 1714907730 | 13640 | 13640 | 13640 | 13640 | 3 |
| 255 | 20231018 | 144600 | 1714866810 | 13640 | 13640 | 13640 | 13640 | 7 |
| 256 | 20231018 | 144500 | 1714771330 | 13640 | 13640 | 13650 | 13640 | 76 |
| 257 | 20231018 | 144400 | 1713734590 | 13650 | 13650 | 13650 | 13640 | 1755 |
| 258 | 20231018 | 144300 | 1689779030 | 13660 | 13650 | 13660 | 13650 | 18 |
| 259 | 20231018 | 144200 | 1689533190 | 13650 | 13660 | 13660 | 13650 | 30 |
| 260 | 20231018 | 144100 | 1689123420 | 13660 | 13670 | 13670 | 13650 | 456 |
| 261 | 20231018 | 144000 | 1682894300 | 13660 | 13660 | 13660 | 13660 | 100 |
| 262 | 20231018 | 143900 | 1681528300 | 13660 | 13660 | 13660 | 13660 | 0 |
| 263 | 20231018 | 143800 | 1681528300 | 13660 | 13660 | 13660 | 13660 | 211 |
| 264 | 20231018 | 143700 | 1678646040 | 13660 | 13660 | 13670 | 13660 | 87 |
| 265 | 20231018 | 143600 | 1677457210 | 13660 | 13660 | 13660 | 13660 | 101 |
| 266 | 20231018 | 143500 | 1676077550 | 13660 | 13660 | 13660 | 13660 | 12 |
| 267 | 20231018 | 143400 | 1675913630 | 13660 | 13660 | 13660 | 13650 | 1660 |
| 268 | 20231018 | 143300 | 1653248560 | 13660 | 13650 | 13660 | 13650 | 135 |
| 269 | 20231018 | 143200 | 1651404690 | 13660 | 13660 | 13660 | 13660 | 156 |
| 270 | 20231018 | 143100 | 1649273730 | 13660 | 13660 | 13660 | 13650 | 274 |
| 271 | 20231018 | 143000 | 1645532280 | 13660 | 13660 | 13660 | 13660 | 314 |
| 272 | 20231018 | 142900 | 1641243040 | 13660 | 13660 | 13660 | 13660 | 79 |
| 273 | 20231018 | 142800 | 1640163900 | 13650 | 13660 | 13670 | 13650 | 734 |
| 274 | 20231018 | 142700 | 1630137520 | 13660 | 13680 | 13680 | 13660 | 1658 |
| 275 | 20231018 | 142600 | 1607483090 | 13680 | 13670 | 13680 | 13670 | 39 |
| 276 | 20231018 | 142500 | 1606949660 | 13680 | 13680 | 13680 | 13680 | 0 |
| 277 | 20231018 | 142400 | 1606949660 | 13680 | 13680 | 13680 | 13680 | 1105 |
| 278 | 20231018 | 142300 | 1591833260 | 13690 | 13690 | 13690 | 13690 | 12 |
| 279 | 20231018 | 142200 | 1591668980 | 13680 | 13690 | 13690 | 13680 | 16 |
| 280 | 20231018 | 142100 | 1591450000 | 13690 | 13690 | 13690 | 13690 | 99 |
| 281 | 20231018 | 142000 | 1590094690 | 13690 | 13680 | 13690 | 13680 | 886 |
| 282 | 20231018 | 141900 | 1577966340 | 13690 | 13680 | 13690 | 13680 | 30 |
| 283 | 20231018 | 141800 | 1577555840 | 13690 | 13690 | 13690 | 13680 | 380 |
| 284 | 20231018 | 141700 | 1572356740 | 13690 | 13690 | 13690 | 13690 | 0 |
| 285 | 20231018 | 141600 | 1572356740 | 13690 | 13680 | 13690 | 13680 | 77 |
| 286 | 20231018 | 141500 | 1571302730 | 13680 | 13680 | 13680 | 13680 | 406 |
| 287 | 20231018 | 141400 | 1565748650 | 13680 | 13680 | 13680 | 13680 | 0 |
| 288 | 20231018 | 141300 | 1565748650 | 13680 | 13690 | 13690 | 13680 | 94 |
| 289 | 20231018 | 141200 | 1564462360 | 13690 | 13690 | 13690 | 13690 | 165 |
| 290 | 20231018 | 141100 | 1562203510 | 13690 | 13700 | 13700 | 13690 | 187 |
| 291 | 20231018 | 141000 | 1559642010 | 13700 | 13700 | 13700 | 13700 | 947 |
| 292 | 20231018 | 140900 | 1546668110 | 13700 | 13710 | 13710 | 13700 | 210 |
| 293 | 20231018 | 140800 | 1543791010 | 13700 | 13730 | 13730 | 13700 | 15 |
| 294 | 20231018 | 140700 | 1543585090 | 13730 | 13730 | 13730 | 13730 | 29 |
| 295 | 20231018 | 140600 | 1543186920 | 13730 | 13710 | 13730 | 13710 | 140 |
| 296 | 20231018 | 140500 | 1541266980 | 13700 | 13700 | 13710 | 13700 | 83 |
| 297 | 20231018 | 140400 | 1540129850 | 13700 | 13700 | 13710 | 13700 | 121 |
| 298 | 20231018 | 140300 | 1538471950 | 13700 | 13700 | 13700 | 13700 | 0 |
| 299 | 20231018 | 140200 | 1538471950 | 13700 | 13720 | 13720 | 13700 | 833 |
| 300 | 20231018 | 140100 | 1527043380 | 13730 | 13720 | 13730 | 13720 | 101 |
| 301 | 20231018 | 140000 | 1525657050 | 13730 | 13730 | 13730 | 13730 | 0 |
| 302 | 20231018 | 135900 | 1525657050 | 13730 | 13730 | 13730 | 13730 | 19 |
| 303 | 20231018 | 135800 | 1525396180 | 13730 | 13730 | 13730 | 13730 | 1 |
| 304 | 20231018 | 135700 | 1525382450 | 13720 | 13720 | 13730 | 13720 | 382 |
| 305 | 20231018 | 135600 | 1520141140 | 13720 | 13720 | 13720 | 13720 | 2 |
| 306 | 20231018 | 135500 | 1520113700 | 13710 | 13710 | 13710 | 13710 | 0 |
| 307 | 20231018 | 135400 | 1520113700 | 13710 | 13710 | 13710 | 13710 | 426 |
| 308 | 20231018 | 135300 | 1514273240 | 13700 | 13710 | 13720 | 13700 | 521 |
| 309 | 20231018 | 135200 | 1507130200 | 13710 | 13710 | 13710 | 13710 | 77 |
| 310 | 20231018 | 135100 | 1506074530 | 13720 | 13720 | 13720 | 13720 | 40 |
| 311 | 20231018 | 135000 | 1505525730 | 13720 | 13720 | 13720 | 13720 | 18 |
| 312 | 20231018 | 134900 | 1505278770 | 13720 | 13720 | 13720 | 13710 | 206 |
| 313 | 20231018 | 134800 | 1502452460 | 13720 | 13720 | 13720 | 13720 | 8 |
| 314 | 20231018 | 134700 | 1502342700 | 13720 | 13720 | 13720 | 13720 | 8 |
| 315 | 20231018 | 134600 | 1502232940 | 13710 | 13720 | 13730 | 13710 | 267 |
| 316 | 20231018 | 134500 | 1498568700 | 13720 | 13720 | 13720 | 13710 | 20 |
| 317 | 20231018 | 134400 | 1498294310 | 13720 | 13720 | 13720 | 13720 | 150 |
| 318 | 20231018 | 134300 | 1496236310 | 13710 | 13710 | 13710 | 13710 | 0 |
| 319 | 20231018 | 134200 | 1496236310 | 13710 | 13720 | 13720 | 13710 | 50 |
| 320 | 20231018 | 134100 | 1495550420 | 13720 | 13720 | 13720 | 13720 | 0 |
| 321 | 20231018 | 134000 | 1495550420 | 13720 | 13720 | 13720 | 13720 | 27 |
| 322 | 20231018 | 133900 | 1495179980 | 13730 | 13690 | 13730 | 13690 | 175 |
| 323 | 20231018 | 133800 | 1492781860 | 13680 | 13680 | 13680 | 13680 | 69 |
| 324 | 20231018 | 133700 | 1491837940 | 13670 | 13670 | 13670 | 13670 | 37 |
| 325 | 20231018 | 133600 | 1491332150 | 13660 | 13690 | 13690 | 13660 | 401 |
| 326 | 20231018 | 133500 | 1485849810 | 13680 | 13680 | 13680 | 13680 | 61 |
| 327 | 20231018 | 133400 | 1485015330 | 13680 | 13680 | 13680 | 13680 | 72 |
| 328 | 20231018 | 133300 | 1484030370 | 13680 | 13680 | 13680 | 13680 | 3 |
| 329 | 20231018 | 133200 | 1483989330 | 13680 | 13680 | 13680 | 13680 | 177 |
| 330 | 20231018 | 133100 | 1481567970 | 13680 | 13670 | 13680 | 13670 | 804 |
| 331 | 20231018 | 133000 | 1470577050 | 13680 | 13680 | 13680 | 13680 | 667 |
| 332 | 20231018 | 132900 | 1461452490 | 13680 | 13690 | 13690 | 13680 | 104 |
| 333 | 20231018 | 132800 | 1460029250 | 13690 | 13690 | 13690 | 13690 | 1 |
| 334 | 20231018 | 132700 | 1460015560 | 13690 | 13680 | 13690 | 13680 | 16 |
| 335 | 20231018 | 132600 | 1459796540 | 13680 | 13680 | 13680 | 13680 | 39 |
| 336 | 20231018 | 132500 | 1459263020 | 13680 | 13680 | 13680 | 13680 | 186 |
| 337 | 20231018 | 132400 | 1456718540 | 13680 | 13680 | 13680 | 13680 | 10 |
| 338 | 20231018 | 132300 | 1456581740 | 13680 | 13680 | 13680 | 13680 | 5 |
| 339 | 20231018 | 132200 | 1456513340 | 13750 | 13690 | 13750 | 13690 | 1250 |
| 340 | 20231018 | 132100 | 1439347680 | 13700 | 13670 | 13700 | 13670 | 370 |
| 341 | 20231018 | 132000 | 1434285540 | 13670 | 13670 | 13670 | 13670 | 1001 |
| 342 | 20231018 | 131900 | 1420601870 | 13670 | 13680 | 13680 | 13670 | 1016 |
| 343 | 20231018 | 131800 | 1406712900 | 13680 | 13680 | 13680 | 13680 | 33 |
| 344 | 20231018 | 131700 | 1406261460 | 13680 | 13680 | 13680 | 13680 | 51 |
| 345 | 20231018 | 131600 | 1405563780 | 13670 | 13690 | 13690 | 13670 | 647 |
| 346 | 20231018 | 131500 | 1396713560 | 13690 | 13700 | 13700 | 13690 | 108 |
| 347 | 20231018 | 131400 | 1395234960 | 13700 | 13700 | 13700 | 13690 | 12 |
| 348 | 20231018 | 131300 | 1395070590 | 13700 | 13700 | 13700 | 13700 | 110 |
| 349 | 20231018 | 131200 | 1393563590 | 13690 | 13700 | 13700 | 13690 | 92 |
| 350 | 20231018 | 131100 | 1392303250 | 13710 | 13720 | 13720 | 13710 | 108 |
| 351 | 20231018 | 131000 | 1390821570 | 13710 | 13710 | 13710 | 13710 | 137 |
| 352 | 20231018 | 130900 | 1388943300 | 13720 | 13700 | 13720 | 13700 | 127 |
| 353 | 20231018 | 130800 | 1387202600 | 13700 | 13700 | 13700 | 13700 | 23 |
| 354 | 20231018 | 130700 | 1386887500 | 13690 | 13690 | 13690 | 13690 | 0 |
| 355 | 20231018 | 130600 | 1386887500 | 13690 | 13690 | 13690 | 13690 | 0 |
| 356 | 20231018 | 130500 | 1386887500 | 13690 | 13690 | 13690 | 13690 | 0 |
| 357 | 20231018 | 130400 | 1386887500 | 13690 | 13690 | 13690 | 13690 | 4 |
| 358 | 20231018 | 130300 | 1386832740 | 13690 | 13690 | 13690 | 13690 | 0 |
| 359 | 20231018 | 130200 | 1386832740 | 13690 | 13680 | 13690 | 13680 | 396 |
| 360 | 20231018 | 130100 | 1381415430 | 13680 | 13710 | 13720 | 13680 | 387 |
| 361 | 20231018 | 130000 | 1376116520 | 13720 | 13710 | 13720 | 13710 | 118 |
| 362 | 20231018 | 125900 | 1374498640 | 13700 | 13710 | 13710 | 13700 | 1382 |
| 363 | 20231018 | 125800 | 1355558030 | 13710 | 13710 | 13710 | 13710 | 3 |
| 364 | 20231018 | 125700 | 1355516900 | 13710 | 13710 | 13710 | 13710 | 25 |
| 365 | 20231018 | 125600 | 1355174150 | 13710 | 13710 | 13710 | 13710 | 0 |
| 366 | 20231018 | 125500 | 1355174150 | 13710 | 13710 | 13710 | 13710 | 1 |
| 367 | 20231018 | 125400 | 1355160440 | 13710 | 13710 | 13710 | 13710 | 128 |
| 368 | 20231018 | 125300 | 1353405560 | 13710 | 13710 | 13710 | 13710 | 58 |
| 369 | 20231018 | 125200 | 1352610380 | 13710 | 13720 | 13730 | 13700 | 454 |
| 370 | 20231018 | 125100 | 1346382770 | 13720 | 13720 | 13720 | 13720 | 23 |
| 371 | 20231018 | 125000 | 1346067210 | 13720 | 13710 | 13720 | 13710 | 320 |
| 372 | 20231018 | 124900 | 1341679370 | 13700 | 13710 | 13710 | 13700 | 456 |
| 373 | 20231018 | 124800 | 1335427650 | 13700 | 13710 | 13710 | 13700 | 179 |
| 374 | 20231018 | 124700 | 1332974750 | 13710 | 13710 | 13710 | 13710 | 13 |
| 375 | 20231018 | 124600 | 1332796520 | 13710 | 13710 | 13710 | 13710 | 5 |
| 376 | 20231018 | 124500 | 1332727970 | 13710 | 13710 | 13710 | 13710 | 28 |
| 377 | 20231018 | 124400 | 1332344090 | 13700 | 13700 | 13710 | 13700 | 820 |
| 378 | 20231018 | 124300 | 1321105090 | 13710 | 13680 | 13710 | 13680 | 518 |
| 379 | 20231018 | 124200 | 1314003850 | 13670 | 13680 | 13680 | 13670 | 8 |
| 380 | 20231018 | 124100 | 1313894440 | 13670 | 13670 | 13670 | 13670 | 12 |
| 381 | 20231018 | 124000 | 1313730400 | 13670 | 13680 | 13680 | 13670 | 118 |
| 382 | 20231018 | 123900 | 1312116690 | 13670 | 13670 | 13670 | 13670 | 0 |
| 383 | 20231018 | 123800 | 1312116690 | 13670 | 13670 | 13670 | 13670 | 86 |
| 384 | 20231018 | 123700 | 1310941070 | 13670 | 13670 | 13670 | 13670 | 388 |
| 385 | 20231018 | 123600 | 1305637110 | 13670 | 13670 | 13670 | 13670 | 221 |
| 386 | 20231018 | 123500 | 1302616040 | 13660 | 13670 | 13670 | 13660 | 2004 |
| 387 | 20231018 | 123400 | 1275241360 | 13670 | 13670 | 13670 | 13670 | 69 |
| 388 | 20231018 | 123300 | 1274298130 | 13670 | 13670 | 13670 | 13660 | 252 |
| 389 | 20231018 | 123200 | 1270853310 | 13670 | 13680 | 13680 | 13670 | 157 |
| 390 | 20231018 | 123100 | 1268706020 | 13680 | 13670 | 13680 | 13660 | 76 |
| 391 | 20231018 | 123000 | 1267667330 | 13660 | 13670 | 13670 | 13650 | 250 |
| 392 | 20231018 | 122900 | 1264252420 | 13670 | 13680 | 13680 | 13670 | 436 |
| 393 | 20231018 | 122800 | 1258288000 | 13710 | 13720 | 13720 | 13710 | 53 |
| 394 | 20231018 | 122700 | 1257561340 | 13720 | 13720 | 13720 | 13720 | 0 |
| 395 | 20231018 | 122600 | 1257561340 | 13720 | 13690 | 13720 | 13650 | 7288 |
| 396 | 20231018 | 122500 | 1157996990 | 13690 | 13700 | 13700 | 13680 | 4345 |
| 397 | 20231018 | 122400 | 1098486950 | 13700 | 13710 | 13710 | 13700 | 293 |
| 398 | 20231018 | 122300 | 1094471060 | 13710 | 13700 | 13720 | 13700 | 366 |
| 399 | 20231018 | 122200 | 1089454960 | 13710 | 13710 | 13710 | 13710 | 533 |
| 400 | 20231018 | 122100 | 1082147530 | 13720 | 13720 | 13730 | 13710 | 67 |
| 401 | 20231018 | 122000 | 1081228740 | 13730 | 13730 | 13730 | 13710 | 138 |
| 402 | 20231018 | 121900 | 1079336560 | 13730 | 13720 | 13730 | 13720 | 14 |
| 403 | 20231018 | 121800 | 1079144360 | 13720 | 13710 | 13720 | 13710 | 203 |
| 404 | 20231018 | 121700 | 1076360200 | 13720 | 13720 | 13720 | 13720 | 19 |
| 405 | 20231018 | 121600 | 1076099520 | 13710 | 13710 | 13710 | 13710 | 106 |
| 406 | 20231018 | 121500 | 1074646260 | 13710 | 13710 | 13720 | 13710 | 124 |
| 407 | 20231018 | 121400 | 1072946020 | 13710 | 13730 | 13730 | 13710 | 646 |
| 408 | 20231018 | 121300 | 1064085180 | 13740 | 13740 | 13740 | 13740 | 46 |
| 409 | 20231018 | 121200 | 1063453140 | 13730 | 13730 | 13730 | 13730 | 32 |
| 410 | 20231018 | 121100 | 1063013780 | 13730 | 13730 | 13730 | 13730 | 11 |
| 411 | 20231018 | 121000 | 1062862750 | 13730 | 13730 | 13730 | 13730 | 0 |
| 412 | 20231018 | 120900 | 1062862750 | 13730 | 13720 | 13730 | 13720 | 23 |
| 413 | 20231018 | 120800 | 1062547050 | 13720 | 13720 | 13720 | 13720 | 79 |
| 414 | 20231018 | 120700 | 1061463170 | 13720 | 13720 | 13720 | 13720 | 5 |
| 415 | 20231018 | 120600 | 1061394570 | 13730 | 13730 | 13730 | 13730 | 0 |
| 416 | 20231018 | 120500 | 1061394570 | 13730 | 13730 | 13730 | 13730 | 20 |
| 417 | 20231018 | 120400 | 1061119970 | 13740 | 13740 | 13740 | 13740 | 0 |
| 418 | 20231018 | 120300 | 1061119970 | 13740 | 13740 | 13740 | 13740 | 0 |
| 419 | 20231018 | 120200 | 1061119970 | 13740 | 13740 | 13740 | 13740 | 1 |
| 420 | 20231018 | 120100 | 1061106230 | 13740 | 13740 | 13740 | 13740 | 167 |
| 421 | 20231018 | 120000 | 1058811650 | 13740 | 13740 | 13740 | 13740 | 0 |
| 422 | 20231018 | 115900 | 1058811650 | 13740 | 13720 | 13740 | 13720 | 106 |
| 423 | 20231018 | 115800 | 1057355420 | 13720 | 13700 | 13720 | 13700 | 33 |
| 424 | 20231018 | 115700 | 1056902880 | 13710 | 13720 | 13720 | 13700 | 1251 |
| 425 | 20231018 | 115600 | 1039752930 | 13720 | 13720 | 13720 | 13710 | 205 |
| 426 | 20231018 | 115500 | 1036942330 | 13720 | 13710 | 13720 | 13700 | 320 |
| 427 | 20231018 | 115400 | 1032555560 | 13720 | 13720 | 13720 | 13720 | 1 |
| 428 | 20231018 | 115300 | 1032541840 | 13720 | 13710 | 13720 | 13710 | 149 |
| 429 | 20231018 | 115200 | 1030498520 | 13710 | 13710 | 13710 | 13710 | 229 |
| 430 | 20231018 | 115100 | 1027358930 | 13710 | 13710 | 13710 | 13710 | 201 |
| 431 | 20231018 | 115000 | 1024603220 | 13710 | 13710 | 13710 | 13700 | 267 |
| 432 | 20231018 | 114900 | 1020942710 | 13710 | 13710 | 13710 | 13710 | 55 |
| 433 | 20231018 | 114800 | 1020188660 | 13710 | 13720 | 13720 | 13710 | 754 |
| 434 | 20231018 | 114700 | 1009851260 | 13710 | 13710 | 13710 | 13710 | 504 |
| 435 | 20231018 | 114600 | 1002941420 | 13710 | 13720 | 13720 | 13710 | 117 |
| 436 | 20231018 | 114500 | 1001337340 | 13720 | 13710 | 13720 | 13710 | 184 |
| 437 | 20231018 | 114400 | 998814390 | 13720 | 13730 | 13730 | 13720 | 1028 |
| 438 | 20231018 | 114300 | 984702190 | 13730 | 13740 | 13740 | 13730 | 433 |
| 439 | 20231018 | 114200 | 978757050 | 13740 | 13740 | 13740 | 13740 | 152 |
| 440 | 20231018 | 114100 | 976668570 | 13740 | 13750 | 13750 | 13740 | 553 |
| 441 | 20231018 | 114000 | 969070040 | 13750 | 13750 | 13750 | 13750 | 1 |
| 442 | 20231018 | 113900 | 969056290 | 13750 | 13750 | 13750 | 13750 | 8 |
| 443 | 20231018 | 113800 | 968946290 | 13750 | 13750 | 13750 | 13750 | 30 |
| 444 | 20231018 | 113700 | 968533790 | 13750 | 13750 | 13750 | 13750 | 24 |
| 445 | 20231018 | 113600 | 968203790 | 13750 | 13750 | 13750 | 13740 | 163 |
| 446 | 20231018 | 113500 | 965963940 | 13740 | 13780 | 13780 | 13740 | 410 |
| 447 | 20231018 | 113400 | 960323500 | 13780 | 13780 | 13780 | 13780 | 3 |
| 448 | 20231018 | 113300 | 960282160 | 13780 | 13780 | 13780 | 13780 | 5 |
| 449 | 20231018 | 113200 | 960213260 | 13780 | 13780 | 13780 | 13780 | 344 |
| 450 | 20231018 | 113100 | 955472940 | 13780 | 13760 | 13780 | 13760 | 446 |
| 451 | 20231018 | 113000 | 949335020 | 13770 | 13770 | 13770 | 13770 | 7 |
| 452 | 20231018 | 112900 | 949238630 | 13770 | 13770 | 13770 | 13770 | 28 |
| 453 | 20231018 | 112800 | 948853070 | 13760 | 13760 | 13770 | 13760 | 30 |
| 454 | 20231018 | 112700 | 948440220 | 13770 | 13760 | 13770 | 13760 | 109 |
| 455 | 20231018 | 112600 | 946940260 | 13760 | 13760 | 13760 | 13760 | 100 |
| 456 | 20231018 | 112500 | 945564260 | 13760 | 13760 | 13760 | 13760 | 0 |
| 457 | 20231018 | 112400 | 945564260 | 13760 | 13760 | 13760 | 13760 | 180 |
| 458 | 20231018 | 112300 | 943087460 | 13760 | 13750 | 13760 | 13750 | 214 |
| 459 | 20231018 | 112200 | 940144820 | 13760 | 13760 | 13760 | 13760 | 1 |
| 460 | 20231018 | 112100 | 940131060 | 13760 | 13760 | 13760 | 13760 | 0 |
| 461 | 20231018 | 112000 | 940131060 | 13760 | 13760 | 13760 | 13760 | 13 |
| 462 | 20231018 | 111900 | 939952180 | 13760 | 13760 | 13760 | 13760 | 15 |
| 463 | 20231018 | 111800 | 939745780 | 13760 | 13760 | 13760 | 13760 | 8 |
| 464 | 20231018 | 111700 | 939635700 | 13750 | 13750 | 13750 | 13750 | 5 |
| 465 | 20231018 | 111600 | 939566950 | 13750 | 13750 | 13750 | 13750 | 26 |
| 466 | 20231018 | 111500 | 939209450 | 13750 | 13750 | 13750 | 13750 | 28 |
| 467 | 20231018 | 111400 | 938824450 | 13750 | 13750 | 13750 | 13750 | 49 |
| 468 | 20231018 | 111300 | 938150700 | 13750 | 13780 | 13780 | 13740 | 308 |
| 469 | 20231018 | 111200 | 933908700 | 13800 | 13800 | 13800 | 13800 | 2 |
| 470 | 20231018 | 111100 | 933881100 | 13800 | 13790 | 13800 | 13790 | 137 |
| 471 | 20231018 | 111000 | 931991690 | 13790 | 13800 | 13800 | 13790 | 49 |
| 472 | 20231018 | 110900 | 931315970 | 13800 | 13800 | 13800 | 13800 | 230 |
| 473 | 20231018 | 110800 | 928141970 | 13800 | 13830 | 13830 | 13800 | 208 |
| 474 | 20231018 | 110700 | 925269680 | 13830 | 13810 | 13840 | 13810 | 425 |
| 475 | 20231018 | 110600 | 919391790 | 13810 | 13800 | 13810 | 13800 | 147 |
| 476 | 20231018 | 110500 | 917363130 | 13780 | 13750 | 13780 | 13720 | 5143 |
| 477 | 20231018 | 110400 | 846614420 | 13730 | 13720 | 13730 | 13720 | 53 |
| 478 | 20231018 | 110300 | 845887230 | 13740 | 13740 | 13740 | 13740 | 327 |
| 479 | 20231018 | 110200 | 841394250 | 13740 | 13750 | 13750 | 13740 | 478 |
| 480 | 20231018 | 110100 | 834826030 | 13740 | 13730 | 13740 | 13730 | 18 |
| 481 | 20231018 | 110000 | 834578740 | 13720 | 13740 | 13740 | 13720 | 2115 |
| 482 | 20231018 | 105900 | 805519300 | 13740 | 13730 | 13740 | 13730 | 1417 |
| 483 | 20231018 | 105800 | 786058780 | 13730 | 13730 | 13730 | 13720 | 348 |
| 484 | 20231018 | 105700 | 781283600 | 13720 | 13720 | 13720 | 13720 | 0 |
| 485 | 20231018 | 105600 | 781283600 | 13720 | 13720 | 13720 | 13720 | 17 |
| 486 | 20231018 | 105500 | 781050360 | 13710 | 13720 | 13740 | 13710 | 270 |
| 487 | 20231018 | 105400 | 777344840 | 13730 | 13740 | 13740 | 13730 | 344 |
| 488 | 20231018 | 105300 | 772621510 | 13730 | 13740 | 13740 | 13730 | 237 |
| 489 | 20231018 | 105200 | 769367400 | 13740 | 13740 | 13740 | 13730 | 881 |
| 490 | 20231018 | 105100 | 757264460 | 13740 | 13740 | 13740 | 13740 | 2272 |
| 491 | 20231018 | 105000 | 726047180 | 13740 | 13740 | 13740 | 13730 | 85 |
| 492 | 20231018 | 104900 | 724879780 | 13740 | 13740 | 13740 | 13740 | 70 |
| 493 | 20231018 | 104800 | 723917980 | 13730 | 13730 | 13730 | 13730 | 28 |
| 494 | 20231018 | 104700 | 723533540 | 13730 | 13730 | 13730 | 13730 | 83 |
| 495 | 20231018 | 104600 | 722393950 | 13720 | 13720 | 13720 | 13720 | 108 |
| 496 | 20231018 | 104500 | 720912190 | 13720 | 13730 | 13730 | 13720 | 284 |
| 497 | 20231018 | 104400 | 717013640 | 13730 | 13750 | 13750 | 13730 | 561 |
| 498 | 20231018 | 104300 | 709304480 | 13760 | 13760 | 13760 | 13760 | 7 |
| 499 | 20231018 | 104200 | 709208160 | 13750 | 13750 | 13750 | 13750 | 62 |
| 500 | 20231018 | 104100 | 708355660 | 13750 | 13760 | 13760 | 13750 | 1047 |
| 501 | 20231018 | 104000 | 693951040 | 13760 | 13760 | 13760 | 13760 | 32 |
| 502 | 20231018 | 103900 | 693510720 | 13760 | 13770 | 13770 | 13760 | 60 |
| 503 | 20231018 | 103800 | 692684920 | 13780 | 13780 | 13780 | 13780 | 82 |
| 504 | 20231018 | 103700 | 691554960 | 13780 | 13780 | 13780 | 13760 | 571 |
| 505 | 20231018 | 103600 | 683695190 | 13770 | 13790 | 13790 | 13770 | 8 |
| 506 | 20231018 | 103500 | 683585010 | 13780 | 13800 | 13800 | 13770 | 436 |
| 507 | 20231018 | 103400 | 677573860 | 13800 | 13800 | 13800 | 13800 | 3 |
| 508 | 20231018 | 103300 | 677532460 | 13790 | 13800 | 13800 | 13790 | 154 |
| 509 | 20231018 | 103200 | 675407310 | 13790 | 13790 | 13790 | 13780 | 115 |
| 510 | 20231018 | 103100 | 673821490 | 13770 | 13780 | 13780 | 13770 | 86 |
| 511 | 20231018 | 103000 | 672636780 | 13780 | 13790 | 13790 | 13770 | 581 |
| 512 | 20231018 | 102900 | 664629630 | 13800 | 13810 | 13820 | 13790 | 406 |
| 513 | 20231018 | 102800 | 659019140 | 13810 | 13820 | 13820 | 13810 | 141 |
| 514 | 20231018 | 102700 | 657070560 | 13820 | 13820 | 13820 | 13820 | 148 |
| 515 | 20231018 | 102600 | 655025200 | 13800 | 13810 | 13810 | 13800 | 61 |
| 516 | 20231018 | 102500 | 654182850 | 13790 | 13790 | 13810 | 13790 | 481 |
| 517 | 20231018 | 102400 | 647541990 | 13800 | 13780 | 13800 | 13780 | 130 |
| 518 | 20231018 | 102300 | 645750190 | 13780 | 13780 | 13790 | 13780 | 599 |
| 519 | 20231018 | 102200 | 637494960 | 13780 | 13770 | 13780 | 13770 | 68 |
| 520 | 20231018 | 102100 | 636557930 | 13770 | 13780 | 13780 | 13770 | 103 |
| 521 | 20231018 | 102000 | 635138710 | 13780 | 13780 | 13790 | 13780 | 22 |
| 522 | 20231018 | 101900 | 634835400 | 13780 | 13780 | 13780 | 13780 | 0 |
| 523 | 20231018 | 101800 | 634835400 | 13780 | 13780 | 13780 | 13780 | 166 |
| 524 | 20231018 | 101700 | 632547920 | 13780 | 13780 | 13790 | 13780 | 24 |
| 525 | 20231018 | 101600 | 632217150 | 13780 | 13800 | 13800 | 13780 | 399 |
| 526 | 20231018 | 101500 | 626713700 | 13800 | 13790 | 13810 | 13790 | 51 |
| 527 | 20231018 | 101400 | 626010300 | 13780 | 13780 | 13780 | 13780 | 0 |
| 528 | 20231018 | 101300 | 626010300 | 13780 | 13780 | 13790 | 13780 | 601 |
| 529 | 20231018 | 101200 | 617724370 | 13790 | 13810 | 13810 | 13790 | 105 |
| 530 | 20231018 | 101100 | 616274520 | 13810 | 13770 | 13830 | 13760 | 754 |
| 531 | 20231018 | 101000 | 605861360 | 13760 | 13730 | 13760 | 13730 | 284 |
| 532 | 20231018 | 100900 | 601956320 | 13730 | 13720 | 13730 | 13720 | 294 |
| 533 | 20231018 | 100800 | 597920640 | 13720 | 13710 | 13720 | 13710 | 111 |
| 534 | 20231018 | 100700 | 596398360 | 13700 | 13700 | 13700 | 13700 | 254 |
| 535 | 20231018 | 100600 | 592918560 | 13700 | 13690 | 13700 | 13690 | 139 |
| 536 | 20231018 | 100500 | 591015600 | 13690 | 13690 | 13690 | 13680 | 142 |
| 537 | 20231018 | 100400 | 589071640 | 13690 | 13690 | 13700 | 13680 | 1718 |
| 538 | 20231018 | 100300 | 565559020 | 13690 | 13710 | 13710 | 13690 | 334 |
| 539 | 20231018 | 100200 | 560985290 | 13710 | 13700 | 13710 | 13700 | 439 |
| 540 | 20231018 | 100100 | 554970310 | 13700 | 13710 | 13710 | 13700 | 292 |
| 541 | 20231018 | 100000 | 550969470 | 13710 | 13720 | 13720 | 13710 | 174 |
| 542 | 20231018 | 095900 | 548583850 | 13720 | 13710 | 13720 | 13710 | 119 |
| 543 | 20231018 | 095800 | 546951810 | 13720 | 13730 | 13730 | 13710 | 282 |
| 544 | 20231018 | 095700 | 543082280 | 13730 | 13730 | 13730 | 13730 | 1 |
| 545 | 20231018 | 095600 | 543068550 | 13720 | 13720 | 13720 | 13720 | 122 |
| 546 | 20231018 | 095500 | 541394710 | 13710 | 13700 | 13710 | 13700 | 125 |
| 547 | 20231018 | 095400 | 539681080 | 13700 | 13710 | 13710 | 13690 | 161 |
| 548 | 20231018 | 095300 | 537475030 | 13720 | 13780 | 13780 | 13700 | 1362 |
| 549 | 20231018 | 095200 | 518772530 | 13780 | 13790 | 13790 | 13780 | 74 |
| 550 | 20231018 | 095100 | 517752350 | 13790 | 13790 | 13790 | 13790 | 82 |
| 551 | 20231018 | 095000 | 516621570 | 13790 | 13800 | 13800 | 13790 | 169 |
| 552 | 20231018 | 094900 | 514289510 | 13800 | 13810 | 13810 | 13800 | 142 |
| 553 | 20231018 | 094800 | 512328760 | 13810 | 13810 | 13810 | 13800 | 34 |
| 554 | 20231018 | 094700 | 511859240 | 13800 | 13810 | 13820 | 13800 | 411 |
| 555 | 20231018 | 094600 | 506181480 | 13810 | 13770 | 13810 | 13770 | 658 |
| 556 | 20231018 | 094500 | 497106360 | 13760 | 13790 | 13790 | 13760 | 405 |
| 557 | 20231018 | 094400 | 491526430 | 13790 | 13810 | 13810 | 13790 | 374 |
| 558 | 20231018 | 094300 | 486366660 | 13800 | 13800 | 13800 | 13800 | 64 |
| 559 | 20231018 | 094200 | 485483460 | 13800 | 13800 | 13800 | 13790 | 34 |
| 560 | 20231018 | 094100 | 485014580 | 13800 | 13790 | 13800 | 13790 | 100 |
| 561 | 20231018 | 094000 | 483634660 | 13780 | 13760 | 13780 | 13760 | 185 |
| 562 | 20231018 | 093900 | 481087070 | 13760 | 13750 | 13760 | 13750 | 140 |
| 563 | 20231018 | 093800 | 479161430 | 13750 | 13800 | 13800 | 13750 | 194 |
| 564 | 20231018 | 093700 | 476488460 | 13810 | 13830 | 13840 | 13810 | 936 |
| 565 | 20231018 | 093600 | 463551850 | 13820 | 13880 | 13880 | 13820 | 323 |
| 566 | 20231018 | 093500 | 459080550 | 13880 | 13890 | 13890 | 13850 | 141 |
| 567 | 20231018 | 093400 | 457127050 | 13890 | 13850 | 13900 | 13850 | 125 |
| 568 | 20231018 | 093300 | 455391310 | 13850 | 13850 | 13850 | 13840 | 81 |
| 569 | 20231018 | 093200 | 454269660 | 13850 | 13850 | 13850 | 13850 | 41 |
| 570 | 20231018 | 093100 | 453701810 | 13850 | 13820 | 13850 | 13820 | 238 |
| 571 | 20231018 | 093000 | 450407710 | 13820 | 13820 | 13820 | 13820 | 58 |
| 572 | 20231018 | 092900 | 449606150 | 13820 | 13810 | 13820 | 13810 | 274 |
| 573 | 20231018 | 092800 | 445821210 | 13800 | 13800 | 13800 | 13790 | 86 |
| 574 | 20231018 | 092700 | 444634640 | 13800 | 13820 | 13830 | 13800 | 624 |
| 575 | 20231018 | 092600 | 436020610 | 13820 | 13790 | 13820 | 13790 | 515 |
| 576 | 20231018 | 092500 | 428918120 | 13790 | 13750 | 13790 | 13720 | 416 |
| 577 | 20231018 | 092400 | 423192490 | 13730 | 13720 | 13750 | 13720 | 960 |
| 578 | 20231018 | 092300 | 410020390 | 13700 | 13680 | 13720 | 13670 | 736 |
| 579 | 20231018 | 092200 | 399936570 | 13680 | 13690 | 13690 | 13660 | 1054 |
| 580 | 20231018 | 092100 | 385526020 | 13690 | 13710 | 13710 | 13690 | 1824 |
| 581 | 20231018 | 092000 | 360538940 | 13710 | 13700 | 13710 | 13700 | 1333 |
| 582 | 20231018 | 091900 | 342270030 | 13700 | 13710 | 13710 | 13700 | 1950 |
| 583 | 20231018 | 091800 | 315550570 | 13710 | 13720 | 13720 | 13710 | 1288 |
| 584 | 20231018 | 091700 | 297885630 | 13730 | 13750 | 13750 | 13730 | 973 |
| 585 | 20231018 | 091600 | 284510380 | 13750 | 13770 | 13770 | 13750 | 2196 |
| 586 | 20231018 | 091500 | 254301970 | 13770 | 13770 | 13780 | 13770 | 652 |
| 587 | 20231018 | 091400 | 245323830 | 13770 | 13780 | 13790 | 13770 | 1158 |
| 588 | 20231018 | 091300 | 229366410 | 13790 | 13790 | 13790 | 13780 | 593 |
| 589 | 20231018 | 091200 | 221189940 | 13790 | 13820 | 13820 | 13780 | 1434 |
| 590 | 20231018 | 091100 | 201404180 | 13810 | 13810 | 13820 | 13810 | 939 |
| 591 | 20231018 | 091000 | 188432290 | 13810 | 13830 | 13830 | 13810 | 1245 |
| 592 | 20231018 | 090900 | 171232600 | 13830 | 13850 | 13850 | 13830 | 1707 |
| 593 | 20231018 | 090800 | 147608100 | 13850 | 13850 | 13900 | 13850 | 584 |
| 594 | 20231018 | 090700 | 139494990 | 13860 | 13840 | 13900 | 13840 | 820 |
| 595 | 20231018 | 090600 | 128106120 | 13890 | 13890 | 13890 | 13840 | 141 |
| 596 | 20231018 | 090500 | 126147930 | 13840 | 13820 | 13870 | 13810 | 481 |
| 597 | 20231018 | 090400 | 119491960 | 13820 | 13870 | 13870 | 13800 | 433 |
| 598 | 20231018 | 090300 | 113508420 | 13850 | 13840 | 13900 | 13790 | 2525 |
| 599 | 20231018 | 090200 | 78561300 | 13880 | 13910 | 13930 | 13840 | 1999 |
| 600 | 20231018 | 090100 | 50844660 | 13880 | 13950 | 14000 | 13880 | 687 |
| 601 | 20231018 | 090000 | 41256950 | 14000 | 14000 | 14000 | 13950 | 2947 |