32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 191100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 3 | 20231018 | 191000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 4 | 20231018 | 190900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 5 | 20231018 | 190800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 6 | 20231018 | 190700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 7 | 20231018 | 190600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 8 | 20231018 | 190500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 9 | 20231018 | 190400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 10 | 20231018 | 190300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 11 | 20231018 | 190200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 12 | 20231018 | 190100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 13 | 20231018 | 190000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 14 | 20231018 | 185900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 15 | 20231018 | 185800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 16 | 20231018 | 185700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 17 | 20231018 | 185600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 18 | 20231018 | 185500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 19 | 20231018 | 185400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 20 | 20231018 | 185300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 21 | 20231018 | 185200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 22 | 20231018 | 185100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 23 | 20231018 | 185000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 24 | 20231018 | 184900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 25 | 20231018 | 184800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 26 | 20231018 | 184700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 27 | 20231018 | 184600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 28 | 20231018 | 184500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 29 | 20231018 | 184400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 30 | 20231018 | 184300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 31 | 20231018 | 184200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 32 | 20231018 | 184100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 33 | 20231018 | 184000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 34 | 20231018 | 183900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 35 | 20231018 | 183800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 36 | 20231018 | 183700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 37 | 20231018 | 183600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 38 | 20231018 | 183500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 39 | 20231018 | 183400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 40 | 20231018 | 183300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 41 | 20231018 | 183200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 42 | 20231018 | 183100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 43 | 20231018 | 183000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 44 | 20231018 | 182900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 45 | 20231018 | 182800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 46 | 20231018 | 182700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 47 | 20231018 | 182600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 48 | 20231018 | 182500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 49 | 20231018 | 182400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 50 | 20231018 | 182300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 51 | 20231018 | 182200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 52 | 20231018 | 182100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 53 | 20231018 | 182000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 54 | 20231018 | 181900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 55 | 20231018 | 181800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 56 | 20231018 | 181700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 57 | 20231018 | 181600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 58 | 20231018 | 181500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 59 | 20231018 | 181400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 60 | 20231018 | 181300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 61 | 20231018 | 181200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 62 | 20231018 | 181100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 63 | 20231018 | 181000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 64 | 20231018 | 180900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 65 | 20231018 | 180800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 66 | 20231018 | 180700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 67 | 20231018 | 180600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 68 | 20231018 | 180500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 69 | 20231018 | 180400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 70 | 20231018 | 180300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 71 | 20231018 | 180200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 72 | 20231018 | 180100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 73 | 20231018 | 180000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 74 | 20231018 | 175900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 75 | 20231018 | 175800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 76 | 20231018 | 175700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 77 | 20231018 | 175600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 78 | 20231018 | 175500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 79 | 20231018 | 175400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 80 | 20231018 | 175300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 81 | 20231018 | 175200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 82 | 20231018 | 175100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 83 | 20231018 | 175000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 84 | 20231018 | 174900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 85 | 20231018 | 174800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 86 | 20231018 | 174700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 87 | 20231018 | 174600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 88 | 20231018 | 174500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 89 | 20231018 | 174400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 90 | 20231018 | 174300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 91 | 20231018 | 174200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 92 | 20231018 | 174100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 93 | 20231018 | 174000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 94 | 20231018 | 173900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 95 | 20231018 | 173800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 96 | 20231018 | 173700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 97 | 20231018 | 173600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 98 | 20231018 | 173500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 99 | 20231018 | 173400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 100 | 20231018 | 173300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 101 | 20231018 | 173200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 102 | 20231018 | 173100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 103 | 20231018 | 173000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 104 | 20231018 | 172900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 105 | 20231018 | 172800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 106 | 20231018 | 172700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 107 | 20231018 | 172600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 108 | 20231018 | 172500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 109 | 20231018 | 172400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 110 | 20231018 | 172300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 111 | 20231018 | 172200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 112 | 20231018 | 172100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 113 | 20231018 | 172000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 114 | 20231018 | 171900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 115 | 20231018 | 171800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 116 | 20231018 | 171700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 117 | 20231018 | 171600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 118 | 20231018 | 171500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 119 | 20231018 | 171400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 120 | 20231018 | 171300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 121 | 20231018 | 171200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 122 | 20231018 | 171100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 123 | 20231018 | 171000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 124 | 20231018 | 170900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 125 | 20231018 | 170800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 126 | 20231018 | 170700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 127 | 20231018 | 170600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 128 | 20231018 | 170500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 129 | 20231018 | 170400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 130 | 20231018 | 170300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 131 | 20231018 | 170200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 132 | 20231018 | 170100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 133 | 20231018 | 170000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 134 | 20231018 | 165900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 135 | 20231018 | 165800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 136 | 20231018 | 165700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 137 | 20231018 | 165600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 138 | 20231018 | 165500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 139 | 20231018 | 165400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 140 | 20231018 | 165300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 141 | 20231018 | 165200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 142 | 20231018 | 165100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 143 | 20231018 | 165000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 144 | 20231018 | 164900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 145 | 20231018 | 164800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 146 | 20231018 | 164700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 147 | 20231018 | 164600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 148 | 20231018 | 164500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 149 | 20231018 | 164400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 150 | 20231018 | 164300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 151 | 20231018 | 164200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 152 | 20231018 | 164100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 153 | 20231018 | 164000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 154 | 20231018 | 163900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 155 | 20231018 | 163800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 156 | 20231018 | 163700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 157 | 20231018 | 163600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 158 | 20231018 | 163500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 159 | 20231018 | 163400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 160 | 20231018 | 163300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 161 | 20231018 | 163200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 162 | 20231018 | 163100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 163 | 20231018 | 163000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 164 | 20231018 | 162900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 165 | 20231018 | 162800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 166 | 20231018 | 162700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 167 | 20231018 | 162600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 168 | 20231018 | 162500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 169 | 20231018 | 162400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 170 | 20231018 | 162300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 171 | 20231018 | 162200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 172 | 20231018 | 162100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 173 | 20231018 | 162000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 174 | 20231018 | 161900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 175 | 20231018 | 161800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 176 | 20231018 | 161700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 177 | 20231018 | 161600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 178 | 20231018 | 161500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 179 | 20231018 | 161400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 180 | 20231018 | 161300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 181 | 20231018 | 161200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 182 | 20231018 | 161100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 183 | 20231018 | 161000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 184 | 20231018 | 160900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 185 | 20231018 | 160800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 186 | 20231018 | 160700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 187 | 20231018 | 160600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 188 | 20231018 | 160500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 189 | 20231018 | 160400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 190 | 20231018 | 160300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 191 | 20231018 | 160200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 192 | 20231018 | 160100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 193 | 20231018 | 160000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 194 | 20231018 | 155900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 195 | 20231018 | 155800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 196 | 20231018 | 155700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 197 | 20231018 | 155600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 198 | 20231018 | 155500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 199 | 20231018 | 155400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 200 | 20231018 | 155300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 201 | 20231018 | 155200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 202 | 20231018 | 155100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 203 | 20231018 | 155000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 204 | 20231018 | 154900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 205 | 20231018 | 154800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 206 | 20231018 | 154700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 207 | 20231018 | 154600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 208 | 20231018 | 154500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 209 | 20231018 | 154400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 210 | 20231018 | 154300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 211 | 20231018 | 154200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 212 | 20231018 | 154100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 213 | 20231018 | 154000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 214 | 20231018 | 153900 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 215 | 20231018 | 153800 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 216 | 20231018 | 153700 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 217 | 20231018 | 153600 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 218 | 20231018 | 153500 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 219 | 20231018 | 153400 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 220 | 20231018 | 153300 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 221 | 20231018 | 153200 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 222 | 20231018 | 153100 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 0 |
| 223 | 20231018 | 153000 | 6249557000 | 16380 | 16380 | 16380 | 16380 | 2179 |
| 224 | 20231018 | 152900 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 225 | 20231018 | 152800 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 226 | 20231018 | 152700 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 227 | 20231018 | 152600 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 228 | 20231018 | 152500 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 229 | 20231018 | 152400 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 230 | 20231018 | 152300 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 231 | 20231018 | 152200 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 232 | 20231018 | 152100 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 233 | 20231018 | 152000 | 6213864980 | 16380 | 16380 | 16380 | 16380 | 0 |
| 234 | 20231018 | 151900 | 6213864980 | 16380 | 16360 | 16380 | 16360 | 981 |
| 235 | 20231018 | 151800 | 6197809580 | 16360 | 16380 | 16380 | 16360 | 109 |
| 236 | 20231018 | 151700 | 6196024660 | 16380 | 16380 | 16390 | 16350 | 1099 |
| 237 | 20231018 | 151600 | 6178025290 | 16380 | 16380 | 16380 | 16350 | 907 |
| 238 | 20231018 | 151500 | 6163189610 | 16370 | 16370 | 16380 | 16370 | 174 |
| 239 | 20231018 | 151400 | 6160339580 | 16380 | 16340 | 16380 | 16340 | 223 |
| 240 | 20231018 | 151300 | 6156694290 | 16340 | 16350 | 16350 | 16340 | 235 |
| 241 | 20231018 | 151200 | 6152853620 | 16380 | 16350 | 16380 | 16350 | 759 |
| 242 | 20231018 | 151100 | 6140425960 | 16350 | 16360 | 16360 | 16350 | 485 |
| 243 | 20231018 | 151000 | 6132496190 | 16350 | 16370 | 16370 | 16350 | 551 |
| 244 | 20231018 | 150900 | 6123483860 | 16360 | 16370 | 16370 | 16360 | 911 |
| 245 | 20231018 | 150800 | 6108571190 | 16370 | 16380 | 16390 | 16360 | 847 |
| 246 | 20231018 | 150700 | 6094701340 | 16390 | 16390 | 16390 | 16380 | 230 |
| 247 | 20231018 | 150600 | 6090931710 | 16390 | 16390 | 16390 | 16370 | 508 |
| 248 | 20231018 | 150500 | 6082607000 | 16390 | 16380 | 16390 | 16380 | 1159 |
| 249 | 20231018 | 150400 | 6063618180 | 16350 | 16370 | 16370 | 16340 | 442 |
| 250 | 20231018 | 150300 | 6056391800 | 16390 | 16370 | 16390 | 16350 | 1232 |
| 251 | 20231018 | 150200 | 6036240810 | 16370 | 16410 | 16420 | 16350 | 2031 |
| 252 | 20231018 | 150100 | 6002979700 | 16420 | 16410 | 16420 | 16400 | 278 |
| 253 | 20231018 | 150000 | 5998417510 | 16410 | 16400 | 16410 | 16400 | 224 |
| 254 | 20231018 | 145900 | 5994742620 | 16410 | 16400 | 16410 | 16400 | 449 |
| 255 | 20231018 | 145800 | 5987379000 | 16400 | 16400 | 16400 | 16390 | 139 |
| 256 | 20231018 | 145700 | 5985099740 | 16400 | 16390 | 16410 | 16390 | 188 |
| 257 | 20231018 | 145600 | 5982016530 | 16400 | 16380 | 16400 | 16380 | 218 |
| 258 | 20231018 | 145500 | 5978442420 | 16380 | 16370 | 16400 | 16370 | 148 |
| 259 | 20231018 | 145400 | 5976017090 | 16370 | 16370 | 16380 | 16370 | 235 |
| 260 | 20231018 | 145300 | 5972169040 | 16370 | 16340 | 16370 | 16340 | 82 |
| 261 | 20231018 | 145200 | 5970827510 | 16330 | 16330 | 16330 | 16330 | 19 |
| 262 | 20231018 | 145100 | 5970517240 | 16400 | 16400 | 16400 | 16400 | 502 |
| 263 | 20231018 | 145000 | 5962284440 | 16400 | 16310 | 16400 | 16310 | 46 |
| 264 | 20231018 | 144900 | 5961532100 | 16310 | 16300 | 16310 | 16290 | 536 |
| 265 | 20231018 | 144800 | 5952792330 | 16300 | 16380 | 16380 | 16290 | 1594 |
| 266 | 20231018 | 144700 | 5926769770 | 16380 | 16400 | 16430 | 16380 | 940 |
| 267 | 20231018 | 144600 | 5911350170 | 16440 | 16380 | 16440 | 16380 | 461 |
| 268 | 20231018 | 144500 | 5903783040 | 16380 | 16380 | 16380 | 16380 | 466 |
| 269 | 20231018 | 144400 | 5896149960 | 16390 | 16410 | 16410 | 16390 | 435 |
| 270 | 20231018 | 144300 | 5889016310 | 16410 | 16410 | 16410 | 16400 | 1307 |
| 271 | 20231018 | 144200 | 5867576320 | 16420 | 16430 | 16430 | 16420 | 404 |
| 272 | 20231018 | 144100 | 5860941600 | 16440 | 16450 | 16450 | 16420 | 124 |
| 273 | 20231018 | 144000 | 5858903420 | 16440 | 16440 | 16450 | 16430 | 215 |
| 274 | 20231018 | 143900 | 5855368520 | 16430 | 16420 | 16430 | 16410 | 227 |
| 275 | 20231018 | 143800 | 5851641270 | 16420 | 16420 | 16420 | 16410 | 141 |
| 276 | 20231018 | 143700 | 5849326500 | 16420 | 16400 | 16420 | 16400 | 526 |
| 277 | 20231018 | 143600 | 5840696110 | 16400 | 16400 | 16400 | 16390 | 263 |
| 278 | 20231018 | 143500 | 5836383410 | 16390 | 16380 | 16400 | 16380 | 1179 |
| 279 | 20231018 | 143400 | 5817057450 | 16370 | 16360 | 16370 | 16360 | 101 |
| 280 | 20231018 | 143300 | 5815404980 | 16360 | 16320 | 16360 | 16320 | 301 |
| 281 | 20231018 | 143200 | 5810488220 | 16310 | 16300 | 16320 | 16300 | 273 |
| 282 | 20231018 | 143100 | 5806035170 | 16300 | 16300 | 16300 | 16300 | 119 |
| 283 | 20231018 | 143000 | 5804095470 | 16300 | 16330 | 16330 | 16300 | 1847 |
| 284 | 20231018 | 142900 | 5773956420 | 16330 | 16360 | 16360 | 16330 | 96 |
| 285 | 20231018 | 142800 | 5772388340 | 16350 | 16390 | 16390 | 16350 | 1185 |
| 286 | 20231018 | 142700 | 5752998910 | 16390 | 16380 | 16390 | 16360 | 87 |
| 287 | 20231018 | 142600 | 5751575050 | 16390 | 16370 | 16390 | 16360 | 1076 |
| 288 | 20231018 | 142500 | 5733964620 | 16370 | 16370 | 16370 | 16370 | 75 |
| 289 | 20231018 | 142400 | 5732736870 | 16370 | 16390 | 16390 | 16370 | 264 |
| 290 | 20231018 | 142300 | 5728413790 | 16390 | 16410 | 16410 | 16390 | 607 |
| 291 | 20231018 | 142200 | 5718458460 | 16410 | 16400 | 16410 | 16400 | 1422 |
| 292 | 20231018 | 142100 | 5695135370 | 16400 | 16360 | 16400 | 16350 | 2034 |
| 293 | 20231018 | 142000 | 5661833870 | 16360 | 16380 | 16380 | 16350 | 385 |
| 294 | 20231018 | 141900 | 5655536230 | 16350 | 16350 | 16350 | 16350 | 16 |
| 295 | 20231018 | 141800 | 5655274630 | 16350 | 16390 | 16390 | 16350 | 1056 |
| 296 | 20231018 | 141700 | 5637967270 | 16390 | 16320 | 16390 | 16320 | 443 |
| 297 | 20231018 | 141600 | 5630730300 | 16320 | 16320 | 16320 | 16310 | 561 |
| 298 | 20231018 | 141500 | 5621579290 | 16320 | 16310 | 16320 | 16310 | 561 |
| 299 | 20231018 | 141400 | 5612429350 | 16310 | 16340 | 16340 | 16310 | 1943 |
| 300 | 20231018 | 141300 | 5580711860 | 16340 | 16390 | 16390 | 16340 | 1782 |
| 301 | 20231018 | 141200 | 5551561490 | 16390 | 16410 | 16420 | 16390 | 888 |
| 302 | 20231018 | 141100 | 5536997360 | 16410 | 16410 | 16410 | 16400 | 163 |
| 303 | 20231018 | 141000 | 5534323350 | 16410 | 16410 | 16420 | 16410 | 199 |
| 304 | 20231018 | 140900 | 5531057690 | 16400 | 16370 | 16400 | 16360 | 108 |
| 305 | 20231018 | 140800 | 5529287820 | 16370 | 16350 | 16370 | 16350 | 927 |
| 306 | 20231018 | 140700 | 5514127650 | 16340 | 16400 | 16400 | 16330 | 1961 |
| 307 | 20231018 | 140600 | 5482032660 | 16410 | 16420 | 16420 | 16410 | 378 |
| 308 | 20231018 | 140500 | 5475826690 | 16420 | 16450 | 16450 | 16420 | 3197 |
| 309 | 20231018 | 140400 | 5423299560 | 16450 | 16440 | 16460 | 16440 | 2898 |
| 310 | 20231018 | 140300 | 5375640750 | 16450 | 16470 | 16480 | 16450 | 1884 |
| 311 | 20231018 | 140200 | 5344629380 | 16470 | 16500 | 16510 | 16470 | 9236 |
| 312 | 20231018 | 140100 | 5192259680 | 16500 | 16550 | 16550 | 16500 | 3597 |
| 313 | 20231018 | 140000 | 5132857280 | 16560 | 16580 | 16600 | 16550 | 2489 |
| 314 | 20231018 | 135900 | 5091609410 | 16580 | 16610 | 16610 | 16580 | 2558 |
| 315 | 20231018 | 135800 | 5049139290 | 16610 | 16570 | 16610 | 16570 | 4028 |
| 316 | 20231018 | 135700 | 4982326510 | 16570 | 16570 | 16580 | 16560 | 644 |
| 317 | 20231018 | 135600 | 4971654150 | 16580 | 16580 | 16590 | 16550 | 2587 |
| 318 | 20231018 | 135500 | 4928763890 | 16580 | 16580 | 16600 | 16560 | 6078 |
| 319 | 20231018 | 135400 | 4827926660 | 16570 | 16630 | 16630 | 16570 | 2018 |
| 320 | 20231018 | 135300 | 4794431180 | 16630 | 16640 | 16690 | 16630 | 6477 |
| 321 | 20231018 | 135200 | 4686541740 | 16660 | 16590 | 16660 | 16580 | 12646 |
| 322 | 20231018 | 135100 | 4476202100 | 16590 | 16610 | 16620 | 16570 | 3219 |
| 323 | 20231018 | 135000 | 4422771590 | 16600 | 16520 | 16610 | 16520 | 7141 |
| 324 | 20231018 | 134900 | 4304449990 | 16530 | 16480 | 16560 | 16480 | 13026 |
| 325 | 20231018 | 134800 | 4089398740 | 16480 | 16440 | 16480 | 16440 | 2135 |
| 326 | 20231018 | 134700 | 4054242070 | 16440 | 16460 | 16460 | 16440 | 1870 |
| 327 | 20231018 | 134600 | 4023470000 | 16450 | 16410 | 16450 | 16410 | 4446 |
| 328 | 20231018 | 134500 | 3950395110 | 16410 | 16420 | 16430 | 16410 | 2631 |
| 329 | 20231018 | 134400 | 3907187570 | 16420 | 16380 | 16420 | 16380 | 2006 |
| 330 | 20231018 | 134300 | 3874301710 | 16380 | 16420 | 16420 | 16350 | 11035 |
| 331 | 20231018 | 134200 | 3693358080 | 16430 | 16450 | 16450 | 16410 | 3130 |
| 332 | 20231018 | 134100 | 3641892500 | 16440 | 16320 | 16440 | 16320 | 10849 |
| 333 | 20231018 | 134000 | 3464216200 | 16320 | 16290 | 16330 | 16280 | 958 |
| 334 | 20231018 | 133900 | 3448611430 | 16290 | 16350 | 16350 | 16280 | 6815 |
| 335 | 20231018 | 133800 | 3337526090 | 16340 | 16270 | 16350 | 16270 | 17278 |
| 336 | 20231018 | 133700 | 3055734910 | 16260 | 16150 | 16260 | 16150 | 9224 |
| 337 | 20231018 | 133600 | 2906088630 | 16150 | 16100 | 16150 | 16100 | 835 |
| 338 | 20231018 | 133500 | 2892619740 | 16100 | 16060 | 16100 | 16060 | 2489 |
| 339 | 20231018 | 133400 | 2852587690 | 16060 | 15980 | 16060 | 15980 | 1121 |
| 340 | 20231018 | 133300 | 2834587360 | 16000 | 15980 | 16000 | 15980 | 148 |
| 341 | 20231018 | 133200 | 2832221220 | 15990 | 16000 | 16000 | 15990 | 311 |
| 342 | 20231018 | 133100 | 2827247080 | 16000 | 16000 | 16000 | 16000 | 21 |
| 343 | 20231018 | 133000 | 2826911080 | 16050 | 16040 | 16050 | 15990 | 106 |
| 344 | 20231018 | 132900 | 2825214080 | 16040 | 16040 | 16040 | 16040 | 50 |
| 345 | 20231018 | 132800 | 2824412080 | 16040 | 16020 | 16040 | 15980 | 834 |
| 346 | 20231018 | 132700 | 2811068170 | 16030 | 16030 | 16030 | 16030 | 54 |
| 347 | 20231018 | 132600 | 2810202550 | 16030 | 16030 | 16030 | 16030 | 2 |
| 348 | 20231018 | 132500 | 2810170490 | 16030 | 16040 | 16040 | 16030 | 186 |
| 349 | 20231018 | 132400 | 2807187950 | 16050 | 16050 | 16050 | 16050 | 315 |
| 350 | 20231018 | 132300 | 2802132200 | 16060 | 16060 | 16060 | 16050 | 220 |
| 351 | 20231018 | 132200 | 2798599100 | 16060 | 16070 | 16070 | 16060 | 360 |
| 352 | 20231018 | 132100 | 2792816880 | 16070 | 16070 | 16070 | 16070 | 5 |
| 353 | 20231018 | 132000 | 2792736530 | 16070 | 16070 | 16070 | 16070 | 110 |
| 354 | 20231018 | 131900 | 2790968830 | 16070 | 16090 | 16090 | 16070 | 162 |
| 355 | 20231018 | 131800 | 2788364250 | 16090 | 16090 | 16090 | 16090 | 55 |
| 356 | 20231018 | 131700 | 2787479300 | 16070 | 16090 | 16090 | 16070 | 163 |
| 357 | 20231018 | 131600 | 2784858790 | 16070 | 16070 | 16070 | 16070 | 2 |
| 358 | 20231018 | 131500 | 2784826650 | 16090 | 16090 | 16090 | 16090 | 60 |
| 359 | 20231018 | 131400 | 2783861250 | 16090 | 16090 | 16090 | 16090 | 99 |
| 360 | 20231018 | 131300 | 2782268340 | 16090 | 16090 | 16090 | 16090 | 55 |
| 361 | 20231018 | 131200 | 2781383390 | 16060 | 16080 | 16090 | 16060 | 485 |
| 362 | 20231018 | 131100 | 2773589470 | 16060 | 16060 | 16060 | 16060 | 0 |
| 363 | 20231018 | 131000 | 2773589470 | 16060 | 16060 | 16060 | 16060 | 103 |
| 364 | 20231018 | 130900 | 2771935290 | 16060 | 16060 | 16060 | 16060 | 27 |
| 365 | 20231018 | 130800 | 2771501670 | 16050 | 16050 | 16060 | 16050 | 50 |
| 366 | 20231018 | 130700 | 2770699070 | 16070 | 16030 | 16070 | 16030 | 662 |
| 367 | 20231018 | 130600 | 2760060770 | 16030 | 16040 | 16040 | 16030 | 148 |
| 368 | 20231018 | 130500 | 2757687280 | 16050 | 16070 | 16080 | 16050 | 416 |
| 369 | 20231018 | 130400 | 2751006980 | 16080 | 16070 | 16080 | 16070 | 50 |
| 370 | 20231018 | 130300 | 2750203440 | 16070 | 16070 | 16070 | 16070 | 2 |
| 371 | 20231018 | 130200 | 2750171300 | 16070 | 16070 | 16070 | 16070 | 91 |
| 372 | 20231018 | 130100 | 2748708930 | 16060 | 16060 | 16060 | 16060 | 20 |
| 373 | 20231018 | 130000 | 2748387730 | 16060 | 16060 | 16070 | 16060 | 18 |
| 374 | 20231018 | 125900 | 2748098640 | 16060 | 16060 | 16080 | 16060 | 113 |
| 375 | 20231018 | 125800 | 2746282760 | 16060 | 16060 | 16060 | 16060 | 0 |
| 376 | 20231018 | 125700 | 2746282760 | 16060 | 16050 | 16060 | 16050 | 219 |
| 377 | 20231018 | 125600 | 2742767270 | 16050 | 16030 | 16050 | 16010 | 1386 |
| 378 | 20231018 | 125500 | 2720550210 | 16000 | 16000 | 16000 | 16000 | 9 |
| 379 | 20231018 | 125400 | 2720406210 | 16000 | 16000 | 16000 | 16000 | 634 |
| 380 | 20231018 | 125300 | 2710262210 | 16000 | 15990 | 16000 | 15990 | 7 |
| 381 | 20231018 | 125200 | 2710150260 | 16000 | 16000 | 16000 | 16000 | 12 |
| 382 | 20231018 | 125100 | 2709958260 | 16000 | 15980 | 16000 | 15980 | 653 |
| 383 | 20231018 | 125000 | 2699522880 | 15970 | 15990 | 15990 | 15970 | 352 |
| 384 | 20231018 | 124900 | 2693897320 | 15990 | 15990 | 15990 | 15990 | 880 |
| 385 | 20231018 | 124800 | 2679826120 | 16000 | 15990 | 16000 | 15990 | 43 |
| 386 | 20231018 | 124700 | 2679138130 | 16000 | 16000 | 16000 | 16000 | 0 |
| 387 | 20231018 | 124600 | 2679138130 | 16000 | 16000 | 16000 | 16000 | 367 |
| 388 | 20231018 | 124500 | 2673266130 | 16020 | 16010 | 16020 | 16010 | 942 |
| 389 | 20231018 | 124400 | 2658179370 | 16020 | 16030 | 16030 | 16020 | 513 |
| 390 | 20231018 | 124300 | 2649960230 | 16050 | 16050 | 16050 | 16050 | 55 |
| 391 | 20231018 | 124200 | 2649077480 | 16030 | 16040 | 16040 | 16030 | 342 |
| 392 | 20231018 | 124100 | 2643595080 | 16040 | 16040 | 16040 | 16040 | 120 |
| 393 | 20231018 | 124000 | 2641670280 | 16040 | 16040 | 16050 | 16040 | 432 |
| 394 | 20231018 | 123900 | 2634740670 | 16050 | 16040 | 16050 | 16040 | 3 |
| 395 | 20231018 | 123800 | 2634692530 | 16020 | 16030 | 16030 | 16020 | 102 |
| 396 | 20231018 | 123700 | 2633058210 | 16020 | 16020 | 16020 | 16020 | 273 |
| 397 | 20231018 | 123600 | 2628684750 | 16020 | 16070 | 16070 | 16010 | 4379 |
| 398 | 20231018 | 123500 | 2558404710 | 16080 | 16080 | 16080 | 16080 | 11 |
| 399 | 20231018 | 123400 | 2558227830 | 16080 | 16080 | 16080 | 16080 | 8 |
| 400 | 20231018 | 123300 | 2558099190 | 16080 | 16080 | 16080 | 16080 | 41 |
| 401 | 20231018 | 123200 | 2557439910 | 16080 | 16100 | 16100 | 16080 | 1816 |
| 402 | 20231018 | 123100 | 2528213890 | 16100 | 16150 | 16150 | 16100 | 572 |
| 403 | 20231018 | 123000 | 2518996380 | 16130 | 16150 | 16150 | 16130 | 1998 |
| 404 | 20231018 | 122900 | 2486746160 | 16160 | 16160 | 16160 | 16160 | 220 |
| 405 | 20231018 | 122800 | 2483190960 | 16170 | 16170 | 16170 | 16170 | 1243 |
| 406 | 20231018 | 122700 | 2463091650 | 16180 | 16170 | 16180 | 16170 | 57 |
| 407 | 20231018 | 122600 | 2462169400 | 16170 | 16170 | 16170 | 16170 | 151 |
| 408 | 20231018 | 122500 | 2459727730 | 16180 | 16180 | 16180 | 16180 | 215 |
| 409 | 20231018 | 122400 | 2456249030 | 16180 | 16200 | 16200 | 16180 | 250 |
| 410 | 20231018 | 122300 | 2452203830 | 16210 | 16210 | 16210 | 16210 | 0 |
| 411 | 20231018 | 122200 | 2452203830 | 16210 | 16180 | 16210 | 16180 | 951 |
| 412 | 20231018 | 122100 | 2436792110 | 16180 | 16170 | 16180 | 16170 | 20 |
| 413 | 20231018 | 122000 | 2436468520 | 16170 | 16150 | 16170 | 16140 | 429 |
| 414 | 20231018 | 121900 | 2429535510 | 16150 | 16170 | 16170 | 16150 | 428 |
| 415 | 20231018 | 121800 | 2422622130 | 16170 | 16170 | 16180 | 16170 | 116 |
| 416 | 20231018 | 121700 | 2420745910 | 16180 | 16180 | 16180 | 16180 | 0 |
| 417 | 20231018 | 121600 | 2420745910 | 16180 | 16180 | 16180 | 16180 | 115 |
| 418 | 20231018 | 121500 | 2418885210 | 16180 | 16200 | 16200 | 16180 | 1757 |
| 419 | 20231018 | 121400 | 2390448350 | 16210 | 16210 | 16210 | 16210 | 211 |
| 420 | 20231018 | 121300 | 2387028040 | 16210 | 16210 | 16210 | 16210 | 143 |
| 421 | 20231018 | 121200 | 2384710010 | 16220 | 16220 | 16230 | 16220 | 367 |
| 422 | 20231018 | 121100 | 2378757070 | 16220 | 16230 | 16240 | 16220 | 273 |
| 423 | 20231018 | 121000 | 2374327460 | 16230 | 16230 | 16230 | 16230 | 116 |
| 424 | 20231018 | 120900 | 2372444780 | 16220 | 16220 | 16220 | 16220 | 203 |
| 425 | 20231018 | 120800 | 2369152120 | 16230 | 16240 | 16240 | 16230 | 585 |
| 426 | 20231018 | 120700 | 2359657370 | 16240 | 16230 | 16240 | 16230 | 178 |
| 427 | 20231018 | 120600 | 2356767750 | 16230 | 16230 | 16240 | 16230 | 235 |
| 428 | 20231018 | 120500 | 2352952610 | 16230 | 16230 | 16240 | 16230 | 81 |
| 429 | 20231018 | 120400 | 2351637930 | 16230 | 16220 | 16240 | 16220 | 484 |
| 430 | 20231018 | 120300 | 2343781170 | 16240 | 16230 | 16240 | 16220 | 919 |
| 431 | 20231018 | 120200 | 2328862430 | 16230 | 16240 | 16240 | 16230 | 770 |
| 432 | 20231018 | 120100 | 2316365280 | 16240 | 16240 | 16240 | 16230 | 691 |
| 433 | 20231018 | 120000 | 2305143750 | 16240 | 16240 | 16240 | 16240 | 1942 |
| 434 | 20231018 | 115900 | 2273605670 | 16220 | 16180 | 16230 | 16180 | 3629 |
| 435 | 20231018 | 115800 | 2214786060 | 16170 | 16170 | 16170 | 16160 | 947 |
| 436 | 20231018 | 115700 | 2199473620 | 16160 | 16160 | 16160 | 16160 | 61 |
| 437 | 20231018 | 115600 | 2198487860 | 16160 | 16160 | 16160 | 16160 | 172 |
| 438 | 20231018 | 115500 | 2195708340 | 16160 | 16150 | 16160 | 16150 | 24 |
| 439 | 20231018 | 115400 | 2195320510 | 16170 | 16150 | 16170 | 16140 | 445 |
| 440 | 20231018 | 115300 | 2188131240 | 16150 | 16150 | 16150 | 16150 | 630 |
| 441 | 20231018 | 115200 | 2177956740 | 16140 | 16160 | 16160 | 16140 | 753 |
| 442 | 20231018 | 115100 | 2165795030 | 16160 | 16170 | 16170 | 16160 | 70 |
| 443 | 20231018 | 115000 | 2164663190 | 16170 | 16170 | 16170 | 16160 | 187 |
| 444 | 20231018 | 114900 | 2161639420 | 16180 | 16180 | 16180 | 16180 | 25 |
| 445 | 20231018 | 114800 | 2161234920 | 16190 | 16160 | 16190 | 16160 | 837 |
| 446 | 20231018 | 114700 | 2147694720 | 16160 | 16170 | 16170 | 16160 | 36 |
| 447 | 20231018 | 114600 | 2147112740 | 16170 | 16160 | 16170 | 16160 | 257 |
| 448 | 20231018 | 114500 | 2142957650 | 16160 | 16170 | 16170 | 16160 | 28 |
| 449 | 20231018 | 114400 | 2142504990 | 16160 | 16170 | 16170 | 16160 | 3 |
| 450 | 20231018 | 114300 | 2142456490 | 16170 | 16170 | 16170 | 16170 | 57 |
| 451 | 20231018 | 114200 | 2141534800 | 16170 | 16180 | 16190 | 16170 | 61 |
| 452 | 20231018 | 114100 | 2140547780 | 16170 | 16170 | 16170 | 16170 | 46 |
| 453 | 20231018 | 114000 | 2139803960 | 16170 | 16180 | 16190 | 16170 | 559 |
| 454 | 20231018 | 113900 | 2130758920 | 16180 | 16180 | 16190 | 16180 | 1594 |
| 455 | 20231018 | 113800 | 2104965450 | 16190 | 16090 | 16190 | 16090 | 2673 |
| 456 | 20231018 | 113700 | 2061859840 | 16090 | 16070 | 16090 | 16070 | 68 |
| 457 | 20231018 | 113600 | 2060765740 | 16070 | 16080 | 16090 | 16070 | 894 |
| 458 | 20231018 | 113500 | 2046398960 | 16090 | 16090 | 16090 | 16090 | 156 |
| 459 | 20231018 | 113400 | 2043888920 | 16090 | 16090 | 16090 | 16090 | 11 |
| 460 | 20231018 | 113300 | 2043711930 | 16100 | 16080 | 16100 | 16070 | 330 |
| 461 | 20231018 | 113200 | 2038406430 | 16080 | 16080 | 16100 | 16080 | 377 |
| 462 | 20231018 | 113100 | 2032340450 | 16080 | 16100 | 16100 | 16080 | 77 |
| 463 | 20231018 | 113000 | 2031102130 | 16100 | 16100 | 16100 | 16100 | 102 |
| 464 | 20231018 | 112900 | 2029459930 | 16070 | 16070 | 16070 | 16070 | 59 |
| 465 | 20231018 | 112800 | 2028511800 | 16070 | 16060 | 16070 | 16060 | 11 |
| 466 | 20231018 | 112700 | 2028335130 | 16050 | 16070 | 16070 | 16050 | 820 |
| 467 | 20231018 | 112600 | 2015167930 | 16070 | 16070 | 16070 | 16050 | 716 |
| 468 | 20231018 | 112500 | 2003667630 | 16080 | 16080 | 16080 | 16080 | 55 |
| 469 | 20231018 | 112400 | 2002783230 | 16090 | 16080 | 16090 | 16080 | 667 |
| 470 | 20231018 | 112300 | 1992057330 | 16090 | 16090 | 16090 | 16090 | 5 |
| 471 | 20231018 | 112200 | 1991976880 | 16090 | 16090 | 16090 | 16090 | 129 |
| 472 | 20231018 | 112100 | 1989901270 | 16090 | 16090 | 16090 | 16090 | 89 |
| 473 | 20231018 | 112000 | 1988469260 | 16090 | 16080 | 16090 | 16080 | 8 |
| 474 | 20231018 | 111900 | 1988340560 | 16100 | 16080 | 16100 | 16080 | 261 |
| 475 | 20231018 | 111800 | 1984142580 | 16080 | 16090 | 16100 | 16080 | 546 |
| 476 | 20231018 | 111700 | 1975358940 | 16090 | 16090 | 16090 | 16090 | 0 |
| 477 | 20231018 | 111600 | 1975358940 | 16090 | 16090 | 16090 | 16090 | 1 |
| 478 | 20231018 | 111500 | 1975342850 | 16090 | 16090 | 16090 | 16090 | 0 |
| 479 | 20231018 | 111400 | 1975342850 | 16090 | 16090 | 16090 | 16090 | 122 |
| 480 | 20231018 | 111300 | 1973379870 | 16090 | 16110 | 16110 | 16090 | 360 |
| 481 | 20231018 | 111200 | 1967584200 | 16110 | 16110 | 16110 | 16110 | 0 |
| 482 | 20231018 | 111100 | 1967584200 | 16110 | 16140 | 16140 | 16110 | 184 |
| 483 | 20231018 | 111000 | 1964615550 | 16130 | 16150 | 16150 | 16130 | 634 |
| 484 | 20231018 | 110900 | 1954380550 | 16150 | 16170 | 16170 | 16140 | 431 |
| 485 | 20231018 | 110800 | 1947418660 | 16160 | 16220 | 16220 | 16160 | 500 |
| 486 | 20231018 | 110700 | 1939324590 | 16220 | 16220 | 16230 | 16220 | 456 |
| 487 | 20231018 | 110600 | 1931927540 | 16230 | 16190 | 16240 | 16190 | 2305 |
| 488 | 20231018 | 110500 | 1894565670 | 16190 | 16150 | 16190 | 16150 | 4256 |
| 489 | 20231018 | 110400 | 1825742590 | 16140 | 16120 | 16140 | 16120 | 210 |
| 490 | 20231018 | 110300 | 1822353280 | 16130 | 16130 | 16130 | 16130 | 127 |
| 491 | 20231018 | 110200 | 1820304770 | 16130 | 16130 | 16130 | 16130 | 58 |
| 492 | 20231018 | 110100 | 1819369230 | 16130 | 16060 | 16130 | 16060 | 377 |
| 493 | 20231018 | 110000 | 1813307100 | 16070 | 16070 | 16070 | 16070 | 6 |
| 494 | 20231018 | 105900 | 1813210680 | 16050 | 16060 | 16070 | 16050 | 718 |
| 495 | 20231018 | 105800 | 1801686000 | 16070 | 16070 | 16070 | 16070 | 38 |
| 496 | 20231018 | 105700 | 1801075340 | 16070 | 16070 | 16070 | 16070 | 20 |
| 497 | 20231018 | 105600 | 1800753940 | 16070 | 16070 | 16070 | 16070 | 51 |
| 498 | 20231018 | 105500 | 1799934370 | 16070 | 16080 | 16080 | 16050 | 1139 |
| 499 | 20231018 | 105400 | 1781634600 | 16080 | 16080 | 16080 | 16080 | 105 |
| 500 | 20231018 | 105300 | 1779946200 | 16080 | 16110 | 16110 | 16080 | 1144 |
| 501 | 20231018 | 105200 | 1761540650 | 16110 | 16130 | 16130 | 16110 | 221 |
| 502 | 20231018 | 105100 | 1757977030 | 16120 | 16130 | 16130 | 16120 | 148 |
| 503 | 20231018 | 105000 | 1755590380 | 16130 | 16120 | 16130 | 16120 | 414 |
| 504 | 20231018 | 104900 | 1748913310 | 16120 | 16120 | 16120 | 16120 | 5 |
| 505 | 20231018 | 104800 | 1748832710 | 16120 | 16130 | 16130 | 16120 | 122 |
| 506 | 20231018 | 104700 | 1746865050 | 16130 | 16090 | 16130 | 16090 | 217 |
| 507 | 20231018 | 104600 | 1743373080 | 16090 | 16090 | 16090 | 16090 | 186 |
| 508 | 20231018 | 104500 | 1740380340 | 16090 | 16090 | 16090 | 16090 | 505 |
| 509 | 20231018 | 104400 | 1732254890 | 16090 | 16120 | 16120 | 16090 | 1063 |
| 510 | 20231018 | 104300 | 1715146150 | 16090 | 16080 | 16090 | 16080 | 125 |
| 511 | 20231018 | 104200 | 1713136060 | 16080 | 16110 | 16110 | 16080 | 2249 |
| 512 | 20231018 | 104100 | 1676955920 | 16120 | 16130 | 16130 | 16100 | 208 |
| 513 | 20231018 | 104000 | 1673601600 | 16140 | 16110 | 16140 | 16110 | 133 |
| 514 | 20231018 | 103900 | 1671458460 | 16110 | 16150 | 16170 | 16090 | 724 |
| 515 | 20231018 | 103800 | 1659773480 | 16170 | 16150 | 16170 | 16140 | 1416 |
| 516 | 20231018 | 103700 | 1636904160 | 16150 | 16150 | 16160 | 16150 | 488 |
| 517 | 20231018 | 103600 | 1629019400 | 16150 | 16110 | 16150 | 16110 | 561 |
| 518 | 20231018 | 103500 | 1619966050 | 16110 | 16100 | 16110 | 16090 | 4145 |
| 519 | 20231018 | 103400 | 1553230370 | 16100 | 16110 | 16110 | 16090 | 1308 |
| 520 | 20231018 | 103300 | 1532171830 | 16110 | 16090 | 16110 | 16090 | 4778 |
| 521 | 20231018 | 103200 | 1455253430 | 16090 | 16060 | 16090 | 16060 | 2591 |
| 522 | 20231018 | 103100 | 1413590410 | 16050 | 16030 | 16050 | 16030 | 25 |
| 523 | 20231018 | 103000 | 1413189510 | 16030 | 15990 | 16080 | 15990 | 2481 |
| 524 | 20231018 | 102900 | 1373387830 | 15990 | 15990 | 15990 | 15990 | 75 |
| 525 | 20231018 | 102800 | 1372188580 | 15990 | 15970 | 15990 | 15970 | 12 |
| 526 | 20231018 | 102700 | 1371996780 | 15990 | 16000 | 16000 | 15990 | 325 |
| 527 | 20231018 | 102600 | 1366798020 | 16000 | 15960 | 16000 | 15960 | 1681 |
| 528 | 20231018 | 102500 | 1339936390 | 15980 | 15990 | 15990 | 15960 | 577 |
| 529 | 20231018 | 102400 | 1330719260 | 15990 | 15990 | 15990 | 15990 | 30 |
| 530 | 20231018 | 102300 | 1330239560 | 15960 | 15960 | 15960 | 15960 | 62 |
| 531 | 20231018 | 102200 | 1329250040 | 15960 | 15960 | 15960 | 15960 | 200 |
| 532 | 20231018 | 102100 | 1326058040 | 15990 | 15990 | 15990 | 15960 | 85 |
| 533 | 20231018 | 102000 | 1324699490 | 15960 | 15960 | 15990 | 15960 | 180 |
| 534 | 20231018 | 101900 | 1321825220 | 15960 | 15960 | 15960 | 15960 | 244 |
| 535 | 20231018 | 101800 | 1317930980 | 15960 | 15980 | 15980 | 15960 | 60 |
| 536 | 20231018 | 101700 | 1316972680 | 15990 | 15990 | 15990 | 15990 | 1 |
| 537 | 20231018 | 101600 | 1316956690 | 15960 | 15960 | 15960 | 15960 | 8 |
| 538 | 20231018 | 101500 | 1316829010 | 15960 | 15950 | 15960 | 15950 | 201 |
| 539 | 20231018 | 101400 | 1313623050 | 15940 | 15950 | 15950 | 15940 | 136 |
| 540 | 20231018 | 101300 | 1311455150 | 15940 | 15910 | 15940 | 15910 | 402 |
| 541 | 20231018 | 101200 | 1305050800 | 15900 | 15900 | 15900 | 15900 | 415 |
| 542 | 20231018 | 101100 | 1298452300 | 15900 | 15890 | 15900 | 15890 | 24 |
| 543 | 20231018 | 101000 | 1298070710 | 15890 | 15890 | 15890 | 15860 | 551 |
| 544 | 20231018 | 100900 | 1289315350 | 15890 | 15850 | 15900 | 15850 | 364 |
| 545 | 20231018 | 100800 | 1283530360 | 15850 | 15850 | 15850 | 15830 | 165 |
| 546 | 20231018 | 100700 | 1280915130 | 15800 | 15890 | 15890 | 15800 | 7498 |
| 547 | 20231018 | 100600 | 1162147750 | 15900 | 15910 | 15910 | 15900 | 3192 |
| 548 | 20231018 | 100500 | 1111375920 | 15920 | 15920 | 15920 | 15920 | 135 |
| 549 | 20231018 | 100400 | 1109226720 | 15910 | 15940 | 15940 | 15910 | 1317 |
| 550 | 20231018 | 100300 | 1088258710 | 15940 | 15940 | 15940 | 15940 | 0 |
| 551 | 20231018 | 100200 | 1088258710 | 15940 | 15930 | 15940 | 15930 | 264 |
| 552 | 20231018 | 100100 | 1084053180 | 15930 | 15960 | 15960 | 15930 | 426 |
| 553 | 20231018 | 100000 | 1077260630 | 15960 | 15970 | 15970 | 15960 | 209 |
| 554 | 20231018 | 095900 | 1073924970 | 15960 | 16030 | 16030 | 15960 | 458 |
| 555 | 20231018 | 095800 | 1066609030 | 16030 | 15990 | 16030 | 15970 | 241 |
| 556 | 20231018 | 095700 | 1062756530 | 15990 | 16000 | 16010 | 15990 | 1087 |
| 557 | 20231018 | 095600 | 1045368970 | 16000 | 16030 | 16030 | 16000 | 282 |
| 558 | 20231018 | 095500 | 1040852510 | 16030 | 16030 | 16030 | 16030 | 290 |
| 559 | 20231018 | 095400 | 1036203810 | 16020 | 16020 | 16020 | 16020 | 435 |
| 560 | 20231018 | 095300 | 1029235110 | 16020 | 16030 | 16030 | 16020 | 475 |
| 561 | 20231018 | 095200 | 1021624560 | 16040 | 16050 | 16050 | 16040 | 216 |
| 562 | 20231018 | 095100 | 1018159170 | 16050 | 16050 | 16050 | 16050 | 985 |
| 563 | 20231018 | 095000 | 1002349920 | 16060 | 16090 | 16090 | 16060 | 349 |
| 564 | 20231018 | 094900 | 996744270 | 16090 | 16090 | 16090 | 16070 | 102 |
| 565 | 20231018 | 094800 | 995103690 | 16100 | 16120 | 16120 | 16100 | 17 |
| 566 | 20231018 | 094700 | 994829950 | 16120 | 16090 | 16130 | 16090 | 1978 |
| 567 | 20231018 | 094600 | 962967370 | 16070 | 16070 | 16090 | 16070 | 434 |
| 568 | 20231018 | 094500 | 955989610 | 16070 | 16030 | 16070 | 16020 | 189 |
| 569 | 20231018 | 094400 | 952961620 | 16070 | 16020 | 16070 | 16020 | 142 |
| 570 | 20231018 | 094300 | 950681280 | 16050 | 16020 | 16070 | 16020 | 178 |
| 571 | 20231018 | 094200 | 947822320 | 16070 | 16070 | 16070 | 16070 | 20 |
| 572 | 20231018 | 094100 | 947500920 | 16070 | 16040 | 16070 | 16010 | 1047 |
| 573 | 20231018 | 094000 | 930729090 | 16050 | 16040 | 16050 | 16040 | 766 |
| 574 | 20231018 | 093900 | 918442290 | 16040 | 16050 | 16060 | 16040 | 284 |
| 575 | 20231018 | 093800 | 913884380 | 16060 | 16120 | 16120 | 16050 | 1157 |
| 576 | 20231018 | 093700 | 895292500 | 16070 | 16120 | 16120 | 16070 | 902 |
| 577 | 20231018 | 093600 | 880771680 | 16120 | 16120 | 16120 | 16110 | 1383 |
| 578 | 20231018 | 093500 | 858480730 | 16110 | 16100 | 16110 | 16100 | 899 |
| 579 | 20231018 | 093400 | 843999850 | 16100 | 16100 | 16100 | 16090 | 2414 |
| 580 | 20231018 | 093300 | 805150290 | 16100 | 16090 | 16100 | 16080 | 195 |
| 581 | 20231018 | 093200 | 802012350 | 16080 | 16080 | 16110 | 16080 | 729 |
| 582 | 20231018 | 093100 | 790279960 | 16080 | 16080 | 16100 | 16080 | 39 |
| 583 | 20231018 | 093000 | 789652730 | 16080 | 16080 | 16100 | 16070 | 1617 |
| 584 | 20231018 | 092900 | 763657280 | 16110 | 16100 | 16130 | 16070 | 1756 |
| 585 | 20231018 | 092800 | 735389860 | 16100 | 16090 | 16100 | 16080 | 1703 |
| 586 | 20231018 | 092700 | 707980560 | 16100 | 16080 | 16100 | 16080 | 512 |
| 587 | 20231018 | 092600 | 699744190 | 16080 | 16080 | 16080 | 16080 | 162 |
| 588 | 20231018 | 092500 | 697139230 | 16080 | 16040 | 16080 | 16040 | 153 |
| 589 | 20231018 | 092400 | 694680270 | 16040 | 16040 | 16040 | 16040 | 75 |
| 590 | 20231018 | 092300 | 693477270 | 16040 | 16090 | 16090 | 16040 | 111 |
| 591 | 20231018 | 092200 | 691693830 | 16040 | 16100 | 16100 | 16040 | 1111 |
| 592 | 20231018 | 092100 | 673867090 | 16130 | 16100 | 16130 | 16030 | 621 |
| 593 | 20231018 | 092000 | 663851780 | 16100 | 15990 | 16100 | 15990 | 5823 |
| 594 | 20231018 | 091900 | 570421910 | 15990 | 15930 | 15990 | 15880 | 2602 |
| 595 | 20231018 | 091800 | 529065990 | 15920 | 15910 | 16000 | 15880 | 1394 |
| 596 | 20231018 | 091700 | 506886130 | 15900 | 15930 | 15930 | 15900 | 107 |
| 597 | 20231018 | 091600 | 505182880 | 15900 | 15940 | 15940 | 15900 | 68 |
| 598 | 20231018 | 091500 | 504099850 | 15930 | 15930 | 16000 | 15900 | 1649 |
| 599 | 20231018 | 091400 | 477865220 | 15920 | 16000 | 16000 | 15920 | 794 |
| 600 | 20231018 | 091300 | 465214530 | 16000 | 15920 | 16000 | 15900 | 1792 |
| 601 | 20231018 | 091200 | 436696550 | 15920 | 16020 | 16030 | 15920 | 2027 |
| 602 | 20231018 | 091100 | 404375170 | 16030 | 15980 | 16040 | 15980 | 892 |
| 603 | 20231018 | 091000 | 390078500 | 15980 | 15960 | 15980 | 15950 | 1576 |
| 604 | 20231018 | 090900 | 364930540 | 15980 | 15980 | 15990 | 15950 | 1163 |
| 605 | 20231018 | 090800 | 346360320 | 15990 | 15960 | 16030 | 15950 | 994 |
| 606 | 20231018 | 090700 | 330490640 | 15970 | 16050 | 16050 | 15970 | 1095 |
| 607 | 20231018 | 090600 | 312979180 | 16040 | 16000 | 16050 | 16000 | 692 |
| 608 | 20231018 | 090500 | 301890210 | 16000 | 15970 | 16010 | 15970 | 5338 |
| 609 | 20231018 | 090400 | 216507210 | 15970 | 15930 | 15970 | 15930 | 383 |
| 610 | 20231018 | 090300 | 210398700 | 15930 | 15880 | 15980 | 15880 | 2045 |
| 611 | 20231018 | 090200 | 177822360 | 15880 | 15880 | 15920 | 15850 | 3351 |
| 612 | 20231018 | 090100 | 124615990 | 15920 | 15850 | 15920 | 15840 | 1566 |
| 613 | 20231018 | 090000 | 99710980 | 15840 | 15800 | 15900 | 15800 | 6234 |