33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 3 | 20231018 | 192200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 4 | 20231018 | 192100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 5 | 20231018 | 192000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 6 | 20231018 | 191900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 7 | 20231018 | 191800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 8 | 20231018 | 191700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 9 | 20231018 | 191600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 10 | 20231018 | 191500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 11 | 20231018 | 191400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 12 | 20231018 | 191300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 13 | 20231018 | 191200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 14 | 20231018 | 191100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 15 | 20231018 | 191000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 16 | 20231018 | 190900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 17 | 20231018 | 190800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 18 | 20231018 | 190700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 19 | 20231018 | 190600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 20 | 20231018 | 190500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 21 | 20231018 | 190400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 22 | 20231018 | 190300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 23 | 20231018 | 190200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 24 | 20231018 | 190100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 25 | 20231018 | 190000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 26 | 20231018 | 185900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 27 | 20231018 | 185800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 28 | 20231018 | 185700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 29 | 20231018 | 185600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 30 | 20231018 | 185500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 31 | 20231018 | 185400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 32 | 20231018 | 185300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 33 | 20231018 | 185200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 34 | 20231018 | 185100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 35 | 20231018 | 185000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 36 | 20231018 | 184900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 37 | 20231018 | 184800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 38 | 20231018 | 184700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 39 | 20231018 | 184600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 40 | 20231018 | 184500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 41 | 20231018 | 184400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 42 | 20231018 | 184300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 43 | 20231018 | 184200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 44 | 20231018 | 184100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 45 | 20231018 | 184000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 46 | 20231018 | 183900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 47 | 20231018 | 183800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 48 | 20231018 | 183700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 49 | 20231018 | 183600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 50 | 20231018 | 183500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 51 | 20231018 | 183400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 52 | 20231018 | 183300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 53 | 20231018 | 183200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 54 | 20231018 | 183100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 55 | 20231018 | 183000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 56 | 20231018 | 182900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 57 | 20231018 | 182800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 58 | 20231018 | 182700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 59 | 20231018 | 182600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 60 | 20231018 | 182500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 61 | 20231018 | 182400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 62 | 20231018 | 182300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 63 | 20231018 | 182200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 64 | 20231018 | 182100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 65 | 20231018 | 182000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 66 | 20231018 | 181900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 67 | 20231018 | 181800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 68 | 20231018 | 181700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 69 | 20231018 | 181600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 70 | 20231018 | 181500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 71 | 20231018 | 181400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 72 | 20231018 | 181300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 73 | 20231018 | 181200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 74 | 20231018 | 181100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 75 | 20231018 | 181000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 76 | 20231018 | 180900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 77 | 20231018 | 180800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 78 | 20231018 | 180700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 79 | 20231018 | 180600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 80 | 20231018 | 180500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 81 | 20231018 | 180400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 82 | 20231018 | 180300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 83 | 20231018 | 180200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 84 | 20231018 | 180100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 85 | 20231018 | 180000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 86 | 20231018 | 175900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 87 | 20231018 | 175800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 88 | 20231018 | 175700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 89 | 20231018 | 175600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 90 | 20231018 | 175500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 91 | 20231018 | 175400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 92 | 20231018 | 175300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 93 | 20231018 | 175200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 94 | 20231018 | 175100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 95 | 20231018 | 175000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 96 | 20231018 | 174900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 97 | 20231018 | 174800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 98 | 20231018 | 174700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 99 | 20231018 | 174600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 100 | 20231018 | 174500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 101 | 20231018 | 174400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 102 | 20231018 | 174300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 103 | 20231018 | 174200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 104 | 20231018 | 174100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 105 | 20231018 | 174000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 106 | 20231018 | 173900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 107 | 20231018 | 173800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 108 | 20231018 | 173700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 109 | 20231018 | 173600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 110 | 20231018 | 173500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 111 | 20231018 | 173400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 112 | 20231018 | 173300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 113 | 20231018 | 173200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 114 | 20231018 | 173100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 115 | 20231018 | 173000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 116 | 20231018 | 172900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 117 | 20231018 | 172800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 118 | 20231018 | 172700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 119 | 20231018 | 172600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 120 | 20231018 | 172500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 121 | 20231018 | 172400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 122 | 20231018 | 172300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 123 | 20231018 | 172200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 124 | 20231018 | 172100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 125 | 20231018 | 172000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 126 | 20231018 | 171900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 127 | 20231018 | 171800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 128 | 20231018 | 171700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 129 | 20231018 | 171600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 130 | 20231018 | 171500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 131 | 20231018 | 171400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 132 | 20231018 | 171300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 133 | 20231018 | 171200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 134 | 20231018 | 171100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 135 | 20231018 | 171000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 136 | 20231018 | 170900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 137 | 20231018 | 170800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 138 | 20231018 | 170700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 139 | 20231018 | 170600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 140 | 20231018 | 170500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 141 | 20231018 | 170400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 142 | 20231018 | 170300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 143 | 20231018 | 170200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 144 | 20231018 | 170100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 145 | 20231018 | 170000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 146 | 20231018 | 165900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 147 | 20231018 | 165800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 148 | 20231018 | 165700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 149 | 20231018 | 165600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 150 | 20231018 | 165500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 151 | 20231018 | 165400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 152 | 20231018 | 165300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 153 | 20231018 | 165200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 154 | 20231018 | 165100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 155 | 20231018 | 165000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 156 | 20231018 | 164900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 157 | 20231018 | 164800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 158 | 20231018 | 164700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 159 | 20231018 | 164600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 160 | 20231018 | 164500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 161 | 20231018 | 164400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 162 | 20231018 | 164300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 163 | 20231018 | 164200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 164 | 20231018 | 164100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 165 | 20231018 | 164000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 166 | 20231018 | 163900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 167 | 20231018 | 163800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 168 | 20231018 | 163700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 169 | 20231018 | 163600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 170 | 20231018 | 163500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 171 | 20231018 | 163400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 172 | 20231018 | 163300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 173 | 20231018 | 163200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 174 | 20231018 | 163100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 175 | 20231018 | 163000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 176 | 20231018 | 162900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 177 | 20231018 | 162800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 178 | 20231018 | 162700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 179 | 20231018 | 162600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 180 | 20231018 | 162500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 181 | 20231018 | 162400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 182 | 20231018 | 162300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 183 | 20231018 | 162200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 184 | 20231018 | 162100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 185 | 20231018 | 162000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 186 | 20231018 | 161900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 187 | 20231018 | 161800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 188 | 20231018 | 161700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 189 | 20231018 | 161600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 190 | 20231018 | 161500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 191 | 20231018 | 161400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 192 | 20231018 | 161300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 193 | 20231018 | 161200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 194 | 20231018 | 161100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 195 | 20231018 | 161000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 196 | 20231018 | 160900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 197 | 20231018 | 160800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 198 | 20231018 | 160700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 199 | 20231018 | 160600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 200 | 20231018 | 160500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 201 | 20231018 | 160400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 202 | 20231018 | 160300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 203 | 20231018 | 160200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 204 | 20231018 | 160100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 205 | 20231018 | 160000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 206 | 20231018 | 155900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 207 | 20231018 | 155800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 208 | 20231018 | 155700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 209 | 20231018 | 155600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 210 | 20231018 | 155500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 211 | 20231018 | 155400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 212 | 20231018 | 155300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 213 | 20231018 | 155200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 214 | 20231018 | 155100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 215 | 20231018 | 155000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 216 | 20231018 | 154900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 217 | 20231018 | 154800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 218 | 20231018 | 154700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 219 | 20231018 | 154600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 220 | 20231018 | 154500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 221 | 20231018 | 154400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 222 | 20231018 | 154300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 223 | 20231018 | 154200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 224 | 20231018 | 154100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 225 | 20231018 | 154000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 226 | 20231018 | 153900 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 227 | 20231018 | 153800 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 228 | 20231018 | 153700 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 229 | 20231018 | 153600 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 230 | 20231018 | 153500 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 231 | 20231018 | 153400 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 232 | 20231018 | 153300 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 233 | 20231018 | 153200 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 234 | 20231018 | 153100 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 0 |
| 235 | 20231018 | 153000 | 2182153030 | 17300 | 17300 | 17300 | 17300 | 1615 |
| 236 | 20231018 | 152900 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 237 | 20231018 | 152800 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 238 | 20231018 | 152700 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 239 | 20231018 | 152600 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 240 | 20231018 | 152500 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 241 | 20231018 | 152400 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 242 | 20231018 | 152300 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 243 | 20231018 | 152200 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 244 | 20231018 | 152100 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 245 | 20231018 | 152000 | 2154213530 | 17290 | 17290 | 17290 | 17290 | 0 |
| 246 | 20231018 | 151900 | 2154213530 | 17290 | 17430 | 17430 | 17290 | 723 |
| 247 | 20231018 | 151800 | 2141671190 | 17430 | 17440 | 17440 | 17380 | 215 |
| 248 | 20231018 | 151700 | 2137928820 | 17440 | 17450 | 17450 | 17400 | 675 |
| 249 | 20231018 | 151600 | 2126166110 | 17450 | 17450 | 17450 | 17440 | 317 |
| 250 | 20231018 | 151500 | 2120634500 | 17450 | 17400 | 17450 | 17400 | 277 |
| 251 | 20231018 | 151400 | 2115809400 | 17400 | 17400 | 17400 | 17400 | 433 |
| 252 | 20231018 | 151300 | 2108275200 | 17450 | 17450 | 17450 | 17400 | 424 |
| 253 | 20231018 | 151200 | 2100878650 | 17450 | 17450 | 17450 | 17410 | 449 |
| 254 | 20231018 | 151100 | 2093044710 | 17450 | 17440 | 17450 | 17440 | 434 |
| 255 | 20231018 | 151000 | 2085474820 | 17410 | 17450 | 17450 | 17410 | 256 |
| 256 | 20231018 | 150900 | 2081017780 | 17450 | 17450 | 17450 | 17410 | 426 |
| 257 | 20231018 | 150800 | 2073585280 | 17450 | 17410 | 17450 | 17410 | 481 |
| 258 | 20231018 | 150700 | 2065198750 | 17430 | 17440 | 17450 | 17430 | 596 |
| 259 | 20231018 | 150600 | 2054805260 | 17450 | 17440 | 17450 | 17440 | 358 |
| 260 | 20231018 | 150500 | 2048560280 | 17440 | 17450 | 17450 | 17430 | 453 |
| 261 | 20231018 | 150400 | 2040659360 | 17460 | 17470 | 17490 | 17460 | 589 |
| 262 | 20231018 | 150300 | 2030363820 | 17450 | 17450 | 17450 | 17450 | 73 |
| 263 | 20231018 | 150200 | 2029089970 | 17450 | 17420 | 17470 | 17420 | 88 |
| 264 | 20231018 | 150100 | 2027554200 | 17420 | 17420 | 17420 | 17420 | 254 |
| 265 | 20231018 | 150000 | 2023129520 | 17410 | 17390 | 17410 | 17380 | 285 |
| 266 | 20231018 | 145900 | 2018170820 | 17400 | 17460 | 17470 | 17400 | 332 |
| 267 | 20231018 | 145800 | 2012379220 | 17470 | 17470 | 17490 | 17470 | 239 |
| 268 | 20231018 | 145700 | 2008202110 | 17470 | 17410 | 17470 | 17410 | 294 |
| 269 | 20231018 | 145600 | 2003077680 | 17400 | 17420 | 17430 | 17390 | 142 |
| 270 | 20231018 | 145500 | 2000605590 | 17430 | 17480 | 17500 | 17430 | 1441 |
| 271 | 20231018 | 145400 | 1975420390 | 17480 | 17410 | 17480 | 17410 | 933 |
| 272 | 20231018 | 145300 | 1959163780 | 17410 | 17400 | 17410 | 17400 | 161 |
| 273 | 20231018 | 145200 | 1956361400 | 17400 | 17400 | 17400 | 17390 | 455 |
| 274 | 20231018 | 145100 | 1948445290 | 17390 | 17390 | 17400 | 17390 | 160 |
| 275 | 20231018 | 145000 | 1945662140 | 17390 | 17400 | 17400 | 17380 | 291 |
| 276 | 20231018 | 144900 | 1940600030 | 17390 | 17350 | 17390 | 17340 | 257 |
| 277 | 20231018 | 144800 | 1936136480 | 17340 | 17360 | 17360 | 17340 | 64 |
| 278 | 20231018 | 144700 | 1935026210 | 17360 | 17360 | 17360 | 17360 | 223 |
| 279 | 20231018 | 144600 | 1931154930 | 17360 | 17360 | 17360 | 17350 | 308 |
| 280 | 20231018 | 144500 | 1925810220 | 17360 | 17370 | 17370 | 17360 | 233 |
| 281 | 20231018 | 144400 | 1921764820 | 17370 | 17370 | 17370 | 17360 | 177 |
| 282 | 20231018 | 144300 | 1918690650 | 17370 | 17360 | 17370 | 17360 | 210 |
| 283 | 20231018 | 144200 | 1915044060 | 17360 | 17390 | 17400 | 17360 | 291 |
| 284 | 20231018 | 144100 | 1909986840 | 17390 | 17400 | 17410 | 17380 | 245 |
| 285 | 20231018 | 144000 | 1905724730 | 17400 | 17410 | 17410 | 17390 | 159 |
| 286 | 20231018 | 143900 | 1902958390 | 17400 | 17440 | 17440 | 17400 | 276 |
| 287 | 20231018 | 143800 | 1898151990 | 17440 | 17360 | 17490 | 17360 | 1032 |
| 288 | 20231018 | 143700 | 1880157970 | 17360 | 17360 | 17360 | 17350 | 156 |
| 289 | 20231018 | 143600 | 1877450190 | 17360 | 17350 | 17360 | 17340 | 379 |
| 290 | 20231018 | 143500 | 1870873510 | 17340 | 17340 | 17350 | 17340 | 448 |
| 291 | 20231018 | 143400 | 1863102230 | 17350 | 17340 | 17350 | 17340 | 128 |
| 292 | 20231018 | 143300 | 1860882220 | 17340 | 17330 | 17340 | 17330 | 277 |
| 293 | 20231018 | 143200 | 1856080540 | 17330 | 17310 | 17340 | 17310 | 237 |
| 294 | 20231018 | 143100 | 1851975130 | 17310 | 17310 | 17330 | 17310 | 298 |
| 295 | 20231018 | 143000 | 1846814190 | 17310 | 17320 | 17320 | 17310 | 135 |
| 296 | 20231018 | 142900 | 1844476730 | 17320 | 17320 | 17320 | 17290 | 436 |
| 297 | 20231018 | 142800 | 1836929840 | 17320 | 17300 | 17320 | 17300 | 209 |
| 298 | 20231018 | 142700 | 1833312470 | 17300 | 17300 | 17310 | 17300 | 169 |
| 299 | 20231018 | 142600 | 1830388660 | 17300 | 17310 | 17330 | 17300 | 497 |
| 300 | 20231018 | 142500 | 1821783990 | 17300 | 17310 | 17310 | 17300 | 47 |
| 301 | 20231018 | 142400 | 1820970750 | 17310 | 17290 | 17310 | 17290 | 139 |
| 302 | 20231018 | 142300 | 1818566280 | 17290 | 17280 | 17290 | 17280 | 368 |
| 303 | 20231018 | 142200 | 1812204800 | 17280 | 17270 | 17280 | 17270 | 71 |
| 304 | 20231018 | 142100 | 1810978180 | 17270 | 17290 | 17290 | 17270 | 136 |
| 305 | 20231018 | 142000 | 1808628990 | 17280 | 17280 | 17310 | 17280 | 532 |
| 306 | 20231018 | 141900 | 1799429820 | 17280 | 17280 | 17280 | 17270 | 66 |
| 307 | 20231018 | 141800 | 1798289800 | 17290 | 17270 | 17300 | 17270 | 227 |
| 308 | 20231018 | 141700 | 1794365990 | 17270 | 17310 | 17310 | 17270 | 278 |
| 309 | 20231018 | 141600 | 1789560170 | 17300 | 17280 | 17300 | 17280 | 157 |
| 310 | 20231018 | 141500 | 1786845700 | 17290 | 17260 | 17290 | 17260 | 214 |
| 311 | 20231018 | 141400 | 1783149160 | 17270 | 17260 | 17280 | 17260 | 186 |
| 312 | 20231018 | 141300 | 1779936060 | 17260 | 17280 | 17280 | 17260 | 382 |
| 313 | 20231018 | 141200 | 1773336590 | 17290 | 17290 | 17290 | 17290 | 229 |
| 314 | 20231018 | 141100 | 1769377180 | 17290 | 17290 | 17310 | 17280 | 256 |
| 315 | 20231018 | 141000 | 1764949290 | 17290 | 17290 | 17300 | 17290 | 154 |
| 316 | 20231018 | 140900 | 1762286540 | 17290 | 17280 | 17290 | 17280 | 40 |
| 317 | 20231018 | 140800 | 1761595240 | 17280 | 17280 | 17300 | 17280 | 237 |
| 318 | 20231018 | 140700 | 1757497900 | 17280 | 17290 | 17290 | 17280 | 141 |
| 319 | 20231018 | 140600 | 1755060280 | 17290 | 17290 | 17290 | 17280 | 185 |
| 320 | 20231018 | 140500 | 1751863420 | 17290 | 17280 | 17290 | 17280 | 122 |
| 321 | 20231018 | 140400 | 1749755170 | 17270 | 17270 | 17280 | 17270 | 131 |
| 322 | 20231018 | 140300 | 1747492690 | 17270 | 17260 | 17270 | 17260 | 127 |
| 323 | 20231018 | 140200 | 1745300340 | 17260 | 17260 | 17260 | 17250 | 175 |
| 324 | 20231018 | 140100 | 1742280310 | 17260 | 17280 | 17280 | 17260 | 117 |
| 325 | 20231018 | 140000 | 1740259230 | 17250 | 17310 | 17310 | 17250 | 376 |
| 326 | 20231018 | 135900 | 1733767780 | 17250 | 17230 | 17270 | 17230 | 210 |
| 327 | 20231018 | 135800 | 1730143220 | 17250 | 17250 | 17270 | 17250 | 258 |
| 328 | 20231018 | 135700 | 1725688720 | 17250 | 17270 | 17270 | 17250 | 122 |
| 329 | 20231018 | 135600 | 1723582770 | 17310 | 17290 | 17310 | 17190 | 901 |
| 330 | 20231018 | 135500 | 1708058300 | 17270 | 17240 | 17320 | 17240 | 113 |
| 331 | 20231018 | 135400 | 1706107840 | 17230 | 17210 | 17250 | 17210 | 210 |
| 332 | 20231018 | 135300 | 1702490070 | 17210 | 17270 | 17320 | 17200 | 870 |
| 333 | 20231018 | 135200 | 1687489360 | 17270 | 17260 | 17270 | 17260 | 189 |
| 334 | 20231018 | 135100 | 1684226390 | 17260 | 17260 | 17260 | 17260 | 10 |
| 335 | 20231018 | 135000 | 1684053790 | 17310 | 17340 | 17340 | 17210 | 855 |
| 336 | 20231018 | 134900 | 1669290110 | 17330 | 17310 | 17330 | 17310 | 63 |
| 337 | 20231018 | 134800 | 1668199210 | 17280 | 17290 | 17290 | 17270 | 104 |
| 338 | 20231018 | 134700 | 1666402190 | 17330 | 17330 | 17330 | 17220 | 799 |
| 339 | 20231018 | 134600 | 1652606830 | 17330 | 17320 | 17330 | 17320 | 211 |
| 340 | 20231018 | 134500 | 1648951380 | 17330 | 17330 | 17330 | 17330 | 10 |
| 341 | 20231018 | 134400 | 1648778080 | 17280 | 17300 | 17350 | 17240 | 868 |
| 342 | 20231018 | 134300 | 1633785440 | 17350 | 17280 | 17350 | 17270 | 170 |
| 343 | 20231018 | 134200 | 1630842570 | 17270 | 17290 | 17290 | 17250 | 158 |
| 344 | 20231018 | 134100 | 1628116000 | 17330 | 17310 | 17340 | 17230 | 968 |
| 345 | 20231018 | 134000 | 1611383240 | 17300 | 17300 | 17300 | 17300 | 33 |
| 346 | 20231018 | 133900 | 1610812340 | 17300 | 17300 | 17300 | 17300 | 35 |
| 347 | 20231018 | 133800 | 1610206840 | 17250 | 17310 | 17330 | 17250 | 979 |
| 348 | 20231018 | 133700 | 1593288020 | 17320 | 17330 | 17330 | 17320 | 128 |
| 349 | 20231018 | 133600 | 1591070050 | 17340 | 17340 | 17340 | 17340 | 11 |
| 350 | 20231018 | 133500 | 1590879310 | 17350 | 17330 | 17350 | 17260 | 901 |
| 351 | 20231018 | 133400 | 1575293090 | 17340 | 17360 | 17360 | 17340 | 114 |
| 352 | 20231018 | 133300 | 1573315950 | 17350 | 17350 | 17350 | 17350 | 121 |
| 353 | 20231018 | 133200 | 1571216600 | 17350 | 17370 | 17370 | 17300 | 887 |
| 354 | 20231018 | 133100 | 1555840680 | 17370 | 17370 | 17370 | 17370 | 36 |
| 355 | 20231018 | 133000 | 1555215360 | 17350 | 17350 | 17350 | 17350 | 56 |
| 356 | 20231018 | 132900 | 1554243760 | 17380 | 17410 | 17420 | 17340 | 918 |
| 357 | 20231018 | 132800 | 1538292690 | 17410 | 17410 | 17410 | 17390 | 216 |
| 358 | 20231018 | 132700 | 1534533220 | 17410 | 17420 | 17420 | 17410 | 84 |
| 359 | 20231018 | 132600 | 1533070430 | 17420 | 17410 | 17420 | 17410 | 305 |
| 360 | 20231018 | 132500 | 1527758820 | 17430 | 17450 | 17450 | 17430 | 320 |
| 361 | 20231018 | 132400 | 1522175650 | 17450 | 17450 | 17450 | 17450 | 33 |
| 362 | 20231018 | 132300 | 1521599800 | 17450 | 17450 | 17450 | 17450 | 122 |
| 363 | 20231018 | 132200 | 1519470900 | 17440 | 17460 | 17480 | 17440 | 219 |
| 364 | 20231018 | 132100 | 1515647630 | 17460 | 17410 | 17460 | 17410 | 1106 |
| 365 | 20231018 | 132000 | 1496378450 | 17420 | 17420 | 17420 | 17410 | 120 |
| 366 | 20231018 | 131900 | 1494288270 | 17400 | 17400 | 17400 | 17400 | 70 |
| 367 | 20231018 | 131800 | 1493070270 | 17400 | 17380 | 17400 | 17380 | 136 |
| 368 | 20231018 | 131700 | 1490705530 | 17380 | 17370 | 17390 | 17370 | 219 |
| 369 | 20231018 | 131600 | 1486898680 | 17380 | 17370 | 17380 | 17370 | 13 |
| 370 | 20231018 | 131500 | 1486672760 | 17360 | 17350 | 17360 | 17350 | 153 |
| 371 | 20231018 | 131400 | 1484017290 | 17350 | 17330 | 17350 | 17330 | 161 |
| 372 | 20231018 | 131300 | 1481225550 | 17340 | 17340 | 17350 | 17340 | 101 |
| 373 | 20231018 | 131200 | 1479474080 | 17340 | 17350 | 17350 | 17340 | 231 |
| 374 | 20231018 | 131100 | 1475468450 | 17330 | 17340 | 17340 | 17320 | 162 |
| 375 | 20231018 | 131000 | 1472660160 | 17340 | 17350 | 17350 | 17340 | 51 |
| 376 | 20231018 | 130900 | 1471775810 | 17350 | 17340 | 17350 | 17340 | 195 |
| 377 | 20231018 | 130800 | 1468393580 | 17340 | 17360 | 17380 | 17340 | 239 |
| 378 | 20231018 | 130700 | 1464245330 | 17360 | 17380 | 17390 | 17340 | 300 |
| 379 | 20231018 | 130600 | 1459034600 | 17380 | 17380 | 17390 | 17370 | 203 |
| 380 | 20231018 | 130500 | 1455505580 | 17380 | 17380 | 17390 | 17370 | 285 |
| 381 | 20231018 | 130400 | 1450551310 | 17390 | 17380 | 17390 | 17380 | 156 |
| 382 | 20231018 | 130300 | 1447838890 | 17380 | 17370 | 17380 | 17370 | 78 |
| 383 | 20231018 | 130200 | 1446483420 | 17370 | 17380 | 17380 | 17370 | 48 |
| 384 | 20231018 | 130100 | 1445649570 | 17370 | 17380 | 17380 | 17370 | 85 |
| 385 | 20231018 | 130000 | 1444172290 | 17370 | 17360 | 17370 | 17360 | 22 |
| 386 | 20231018 | 125900 | 1443790280 | 17370 | 17340 | 17380 | 17340 | 126 |
| 387 | 20231018 | 125800 | 1441602550 | 17350 | 17340 | 17360 | 17330 | 99 |
| 388 | 20231018 | 125700 | 1439884880 | 17340 | 17340 | 17350 | 17330 | 88 |
| 389 | 20231018 | 125600 | 1438358880 | 17340 | 17330 | 17340 | 17330 | 40 |
| 390 | 20231018 | 125500 | 1437665320 | 17330 | 17330 | 17340 | 17330 | 140 |
| 391 | 20231018 | 125400 | 1435238200 | 17340 | 17340 | 17340 | 17340 | 34 |
| 392 | 20231018 | 125300 | 1434648640 | 17350 | 17350 | 17350 | 17320 | 149 |
| 393 | 20231018 | 125200 | 1432064940 | 17340 | 17350 | 17350 | 17320 | 75 |
| 394 | 20231018 | 125100 | 1430764920 | 17320 | 17350 | 17350 | 17320 | 136 |
| 395 | 20231018 | 125000 | 1428405970 | 17360 | 17380 | 17380 | 17350 | 242 |
| 396 | 20231018 | 124900 | 1424201000 | 17380 | 17380 | 17380 | 17360 | 262 |
| 397 | 20231018 | 124800 | 1419649510 | 17400 | 17390 | 17400 | 17380 | 24 |
| 398 | 20231018 | 124700 | 1419232160 | 17400 | 17380 | 17400 | 17380 | 217 |
| 399 | 20231018 | 124600 | 1415458390 | 17380 | 17360 | 17380 | 17360 | 112 |
| 400 | 20231018 | 124500 | 1413513570 | 17370 | 17370 | 17370 | 17360 | 70 |
| 401 | 20231018 | 124400 | 1412298160 | 17380 | 17340 | 17380 | 17340 | 65 |
| 402 | 20231018 | 124300 | 1411170080 | 17350 | 17340 | 17350 | 17340 | 143 |
| 403 | 20231018 | 124200 | 1408689240 | 17340 | 17340 | 17350 | 17340 | 54 |
| 404 | 20231018 | 124100 | 1407752820 | 17350 | 17340 | 17350 | 17320 | 173 |
| 405 | 20231018 | 124000 | 1404752930 | 17340 | 17360 | 17360 | 17340 | 49 |
| 406 | 20231018 | 123900 | 1403902560 | 17360 | 17350 | 17360 | 17350 | 110 |
| 407 | 20231018 | 123800 | 1401993830 | 17350 | 17340 | 17350 | 17330 | 212 |
| 408 | 20231018 | 123700 | 1398317830 | 17330 | 17350 | 17350 | 17330 | 81 |
| 409 | 20231018 | 123600 | 1396913600 | 17360 | 17360 | 17370 | 17360 | 39 |
| 410 | 20231018 | 123500 | 1396236470 | 17340 | 17320 | 17340 | 17320 | 1787 |
| 411 | 20231018 | 123400 | 1365250510 | 17320 | 17320 | 17330 | 17320 | 56 |
| 412 | 20231018 | 123300 | 1364280500 | 17320 | 17320 | 17320 | 17320 | 28 |
| 413 | 20231018 | 123200 | 1363795540 | 17320 | 17310 | 17320 | 17310 | 146 |
| 414 | 20231018 | 123100 | 1361267440 | 17320 | 17320 | 17320 | 17310 | 120 |
| 415 | 20231018 | 123000 | 1359189840 | 17320 | 17320 | 17330 | 17320 | 53 |
| 416 | 20231018 | 122900 | 1358271770 | 17310 | 17290 | 17310 | 17290 | 268 |
| 417 | 20231018 | 122800 | 1353637010 | 17290 | 17300 | 17300 | 17290 | 57 |
| 418 | 20231018 | 122700 | 1352651380 | 17290 | 17320 | 17320 | 17290 | 355 |
| 419 | 20231018 | 122600 | 1346508640 | 17310 | 17360 | 17370 | 17310 | 3350 |
| 420 | 20231018 | 122500 | 1288419740 | 17370 | 17370 | 17380 | 17360 | 171 |
| 421 | 20231018 | 122400 | 1285449260 | 17370 | 17370 | 17400 | 17370 | 189 |
| 422 | 20231018 | 122300 | 1282164690 | 17370 | 17360 | 17370 | 17360 | 119 |
| 423 | 20231018 | 122200 | 1280097990 | 17370 | 17390 | 17390 | 17360 | 423 |
| 424 | 20231018 | 122100 | 1272750650 | 17400 | 17390 | 17400 | 17380 | 148 |
| 425 | 20231018 | 122000 | 1270177780 | 17390 | 17400 | 17410 | 17390 | 813 |
| 426 | 20231018 | 121900 | 1256038090 | 17410 | 17460 | 17460 | 17410 | 789 |
| 427 | 20231018 | 121800 | 1242296190 | 17450 | 17440 | 17450 | 17440 | 108 |
| 428 | 20231018 | 121700 | 1240411850 | 17440 | 17450 | 17450 | 17430 | 410 |
| 429 | 20231018 | 121600 | 1233261870 | 17450 | 17460 | 17460 | 17440 | 303 |
| 430 | 20231018 | 121500 | 1227973810 | 17460 | 17480 | 17480 | 17460 | 286 |
| 431 | 20231018 | 121400 | 1222977630 | 17480 | 17480 | 17480 | 17460 | 197 |
| 432 | 20231018 | 121300 | 1219535570 | 17490 | 17490 | 17490 | 17470 | 61 |
| 433 | 20231018 | 121200 | 1218469140 | 17490 | 17500 | 17510 | 17490 | 179 |
| 434 | 20231018 | 121100 | 1215336500 | 17500 | 17520 | 17550 | 17500 | 289 |
| 435 | 20231018 | 121000 | 1210273170 | 17520 | 17510 | 17520 | 17510 | 75 |
| 436 | 20231018 | 120900 | 1208959650 | 17500 | 17500 | 17510 | 17500 | 140 |
| 437 | 20231018 | 120800 | 1206509370 | 17500 | 17520 | 17520 | 17480 | 423 |
| 438 | 20231018 | 120700 | 1199104860 | 17530 | 17540 | 17540 | 17530 | 110 |
| 439 | 20231018 | 120600 | 1197175730 | 17530 | 17560 | 17560 | 17530 | 293 |
| 440 | 20231018 | 120500 | 1192036600 | 17560 | 17610 | 17610 | 17560 | 558 |
| 441 | 20231018 | 120400 | 1182223670 | 17620 | 17610 | 17620 | 17610 | 97 |
| 442 | 20231018 | 120300 | 1180515240 | 17620 | 17620 | 17630 | 17620 | 87 |
| 443 | 20231018 | 120200 | 1178982200 | 17620 | 17620 | 17620 | 17620 | 65 |
| 444 | 20231018 | 120100 | 1177836900 | 17610 | 17620 | 17620 | 17610 | 127 |
| 445 | 20231018 | 120000 | 1175599520 | 17610 | 17600 | 17610 | 17600 | 67 |
| 446 | 20231018 | 115900 | 1174420120 | 17630 | 17610 | 17640 | 17610 | 514 |
| 447 | 20231018 | 115800 | 1165363100 | 17610 | 17590 | 17610 | 17590 | 44 |
| 448 | 20231018 | 115700 | 1164588640 | 17590 | 17590 | 17600 | 17580 | 56 |
| 449 | 20231018 | 115600 | 1163603400 | 17610 | 17610 | 17610 | 17590 | 411 |
| 450 | 20231018 | 115500 | 1156367610 | 17620 | 17620 | 17640 | 17620 | 111 |
| 451 | 20231018 | 115400 | 1154410090 | 17620 | 17620 | 17620 | 17620 | 94 |
| 452 | 20231018 | 115300 | 1152753810 | 17620 | 17610 | 17620 | 17610 | 194 |
| 453 | 20231018 | 115200 | 1149337260 | 17600 | 17600 | 17600 | 17590 | 99 |
| 454 | 20231018 | 115100 | 1147595190 | 17600 | 17610 | 17610 | 17600 | 213 |
| 455 | 20231018 | 115000 | 1143846290 | 17600 | 17590 | 17610 | 17590 | 145 |
| 456 | 20231018 | 114900 | 1141293690 | 17590 | 17600 | 17610 | 17570 | 335 |
| 457 | 20231018 | 114800 | 1135403950 | 17600 | 17610 | 17610 | 17600 | 223 |
| 458 | 20231018 | 114700 | 1131477350 | 17610 | 17590 | 17610 | 17590 | 145 |
| 459 | 20231018 | 114600 | 1128924710 | 17590 | 17590 | 17590 | 17590 | 40 |
| 460 | 20231018 | 114500 | 1128221110 | 17590 | 17610 | 17610 | 17590 | 241 |
| 461 | 20231018 | 114400 | 1123979520 | 17600 | 17600 | 17600 | 17580 | 154 |
| 462 | 20231018 | 114300 | 1121269690 | 17580 | 17600 | 17600 | 17580 | 144 |
| 463 | 20231018 | 114200 | 1118736690 | 17600 | 17610 | 17630 | 17600 | 244 |
| 464 | 20231018 | 114100 | 1114438470 | 17610 | 17580 | 17610 | 17580 | 202 |
| 465 | 20231018 | 114000 | 1110883580 | 17570 | 17570 | 17580 | 17570 | 73 |
| 466 | 20231018 | 113900 | 1109600680 | 17570 | 17570 | 17580 | 17560 | 312 |
| 467 | 20231018 | 113800 | 1104118240 | 17570 | 17560 | 17570 | 17550 | 375 |
| 468 | 20231018 | 113700 | 1097533220 | 17560 | 17560 | 17580 | 17550 | 334 |
| 469 | 20231018 | 113600 | 1091667380 | 17550 | 17540 | 17550 | 17540 | 114 |
| 470 | 20231018 | 113500 | 1089667200 | 17530 | 17560 | 17570 | 17530 | 184 |
| 471 | 20231018 | 113400 | 1086437600 | 17580 | 17540 | 17580 | 17540 | 163 |
| 472 | 20231018 | 113300 | 1083576180 | 17570 | 17560 | 17570 | 17540 | 304 |
| 473 | 20231018 | 113200 | 1078237220 | 17530 | 17520 | 17530 | 17520 | 71 |
| 474 | 20231018 | 113100 | 1076992990 | 17520 | 17580 | 17580 | 17520 | 109 |
| 475 | 20231018 | 113000 | 1075080890 | 17550 | 17570 | 17600 | 17540 | 335 |
| 476 | 20231018 | 112900 | 1069191610 | 17570 | 17560 | 17570 | 17560 | 98 |
| 477 | 20231018 | 112800 | 1067470400 | 17550 | 17570 | 17570 | 17550 | 54 |
| 478 | 20231018 | 112700 | 1066522310 | 17560 | 17550 | 17570 | 17550 | 307 |
| 479 | 20231018 | 112600 | 1061130630 | 17560 | 17560 | 17560 | 17550 | 132 |
| 480 | 20231018 | 112500 | 1058812850 | 17570 | 17560 | 17570 | 17560 | 65 |
| 481 | 20231018 | 112400 | 1057670910 | 17560 | 17590 | 17610 | 17560 | 353 |
| 482 | 20231018 | 112300 | 1051460290 | 17590 | 17580 | 17590 | 17580 | 102 |
| 483 | 20231018 | 112200 | 1049666910 | 17580 | 17580 | 17580 | 17580 | 21 |
| 484 | 20231018 | 112100 | 1049297730 | 17570 | 17540 | 17570 | 17540 | 259 |
| 485 | 20231018 | 112000 | 1044753450 | 17550 | 17540 | 17550 | 17470 | 142 |
| 486 | 20231018 | 111900 | 1042262440 | 17540 | 17550 | 17560 | 17500 | 99 |
| 487 | 20231018 | 111800 | 1040527600 | 17560 | 17540 | 17560 | 17470 | 678 |
| 488 | 20231018 | 111700 | 1028655590 | 17570 | 17570 | 17570 | 17530 | 145 |
| 489 | 20231018 | 111600 | 1026108980 | 17540 | 17520 | 17540 | 17520 | 50 |
| 490 | 20231018 | 111500 | 1025232650 | 17520 | 17540 | 17540 | 17500 | 719 |
| 491 | 20231018 | 111400 | 1012636740 | 17550 | 17550 | 17610 | 17550 | 161 |
| 492 | 20231018 | 111300 | 1009808820 | 17550 | 17570 | 17570 | 17550 | 130 |
| 493 | 20231018 | 111200 | 1007525450 | 17570 | 17540 | 17570 | 17540 | 226 |
| 494 | 20231018 | 111100 | 1003556550 | 17540 | 17540 | 17540 | 17530 | 73 |
| 495 | 20231018 | 111000 | 1002276600 | 17580 | 17510 | 17580 | 17510 | 109 |
| 496 | 20231018 | 110900 | 1000367070 | 17520 | 17520 | 17520 | 17520 | 211 |
| 497 | 20231018 | 110800 | 996670350 | 17530 | 17610 | 17610 | 17530 | 900 |
| 498 | 20231018 | 110700 | 980853540 | 17610 | 17620 | 17630 | 17610 | 312 |
| 499 | 20231018 | 110600 | 975356490 | 17630 | 17630 | 17650 | 17620 | 281 |
| 500 | 20231018 | 110500 | 970401100 | 17630 | 17620 | 17630 | 17620 | 32 |
| 501 | 20231018 | 110400 | 969836960 | 17610 | 17600 | 17610 | 17590 | 46 |
| 502 | 20231018 | 110300 | 969027350 | 17590 | 17570 | 17590 | 17570 | 76 |
| 503 | 20231018 | 110200 | 967690860 | 17570 | 17560 | 17570 | 17560 | 115 |
| 504 | 20231018 | 110100 | 965670630 | 17570 | 17540 | 17570 | 17540 | 101 |
| 505 | 20231018 | 110000 | 963897850 | 17570 | 17510 | 17570 | 17510 | 277 |
| 506 | 20231018 | 105900 | 959035520 | 17510 | 17550 | 17580 | 17510 | 377 |
| 507 | 20231018 | 105800 | 952420640 | 17560 | 17580 | 17590 | 17560 | 188 |
| 508 | 20231018 | 105700 | 949117090 | 17580 | 17580 | 17580 | 17580 | 141 |
| 509 | 20231018 | 105600 | 946638310 | 17580 | 17580 | 17580 | 17550 | 214 |
| 510 | 20231018 | 105500 | 942877000 | 17560 | 17570 | 17590 | 17550 | 153 |
| 511 | 20231018 | 105400 | 940189310 | 17600 | 17590 | 17600 | 17580 | 521 |
| 512 | 20231018 | 105300 | 931021210 | 17600 | 17640 | 17660 | 17600 | 534 |
| 513 | 20231018 | 105200 | 921603860 | 17640 | 17620 | 17640 | 17620 | 87 |
| 514 | 20231018 | 105100 | 920069990 | 17610 | 17590 | 17610 | 17590 | 214 |
| 515 | 20231018 | 105000 | 916303680 | 17570 | 17560 | 17600 | 17560 | 224 |
| 516 | 20231018 | 104900 | 912368180 | 17550 | 17550 | 17570 | 17550 | 36 |
| 517 | 20231018 | 104800 | 911735940 | 17550 | 17550 | 17550 | 17540 | 296 |
| 518 | 20231018 | 104700 | 906541470 | 17550 | 17540 | 17550 | 17540 | 157 |
| 519 | 20231018 | 104600 | 903787480 | 17550 | 17540 | 17550 | 17540 | 121 |
| 520 | 20231018 | 104500 | 901664720 | 17550 | 17550 | 17550 | 17540 | 247 |
| 521 | 20231018 | 104400 | 897329880 | 17550 | 17530 | 17550 | 17530 | 173 |
| 522 | 20231018 | 104300 | 894295860 | 17520 | 17520 | 17520 | 17520 | 33 |
| 523 | 20231018 | 104200 | 893717700 | 17520 | 17530 | 17540 | 17520 | 201 |
| 524 | 20231018 | 104100 | 890194030 | 17530 | 17500 | 17530 | 17500 | 169 |
| 525 | 20231018 | 104000 | 887231970 | 17540 | 17540 | 17540 | 17540 | 21 |
| 526 | 20231018 | 103900 | 886863630 | 17540 | 17530 | 17540 | 17530 | 366 |
| 527 | 20231018 | 103800 | 880445870 | 17540 | 17530 | 17540 | 17530 | 243 |
| 528 | 20231018 | 103700 | 876184200 | 17530 | 17530 | 17540 | 17530 | 70 |
| 529 | 20231018 | 103600 | 874956890 | 17530 | 17540 | 17600 | 17530 | 671 |
| 530 | 20231018 | 103500 | 863181310 | 17520 | 17540 | 17540 | 17520 | 138 |
| 531 | 20231018 | 103400 | 860762280 | 17530 | 17550 | 17550 | 17530 | 855 |
| 532 | 20231018 | 103300 | 845773270 | 17560 | 17550 | 17560 | 17550 | 354 |
| 533 | 20231018 | 103200 | 839557820 | 17520 | 17470 | 17520 | 17470 | 1723 |
| 534 | 20231018 | 103100 | 809406590 | 17480 | 17480 | 17480 | 17480 | 22 |
| 535 | 20231018 | 103000 | 809022030 | 17490 | 17490 | 17490 | 17420 | 1342 |
| 536 | 20231018 | 102900 | 785603500 | 17480 | 17480 | 17490 | 17480 | 221 |
| 537 | 20231018 | 102800 | 781739570 | 17500 | 17480 | 17500 | 17480 | 24 |
| 538 | 20231018 | 102700 | 781319610 | 17470 | 17430 | 17470 | 17430 | 194 |
| 539 | 20231018 | 102600 | 777933040 | 17440 | 17450 | 17450 | 17430 | 470 |
| 540 | 20231018 | 102500 | 769734890 | 17470 | 17470 | 17470 | 17470 | 22 |
| 541 | 20231018 | 102400 | 769350550 | 17450 | 17440 | 17450 | 17430 | 397 |
| 542 | 20231018 | 102300 | 762424560 | 17440 | 17460 | 17460 | 17440 | 175 |
| 543 | 20231018 | 102200 | 759370170 | 17460 | 17480 | 17490 | 17460 | 425 |
| 544 | 20231018 | 102100 | 751942450 | 17480 | 17510 | 17510 | 17480 | 462 |
| 545 | 20231018 | 102000 | 743853700 | 17520 | 17520 | 17520 | 17520 | 84 |
| 546 | 20231018 | 101900 | 742382020 | 17520 | 17530 | 17530 | 17520 | 175 |
| 547 | 20231018 | 101800 | 739315190 | 17530 | 17540 | 17560 | 17530 | 1479 |
| 548 | 20231018 | 101700 | 713385870 | 17540 | 17520 | 17540 | 17520 | 272 |
| 549 | 20231018 | 101600 | 708617660 | 17520 | 17530 | 17530 | 17520 | 187 |
| 550 | 20231018 | 101500 | 705339880 | 17520 | 17530 | 17530 | 17520 | 39 |
| 551 | 20231018 | 101400 | 704656590 | 17530 | 17510 | 17530 | 17510 | 65 |
| 552 | 20231018 | 101300 | 703518020 | 17500 | 17480 | 17510 | 17470 | 382 |
| 553 | 20231018 | 101200 | 696833320 | 17480 | 17510 | 17510 | 17480 | 259 |
| 554 | 20231018 | 101100 | 692303680 | 17510 | 17510 | 17510 | 17500 | 213 |
| 555 | 20231018 | 101000 | 688575020 | 17510 | 17470 | 17510 | 17470 | 59 |
| 556 | 20231018 | 100900 | 687543630 | 17500 | 17470 | 17500 | 17470 | 177 |
| 557 | 20231018 | 100800 | 684448060 | 17530 | 17510 | 17530 | 17460 | 1104 |
| 558 | 20231018 | 100700 | 665150500 | 17510 | 17530 | 17560 | 17510 | 195 |
| 559 | 20231018 | 100600 | 661729310 | 17570 | 17510 | 17570 | 17510 | 118 |
| 560 | 20231018 | 100500 | 659658130 | 17520 | 17520 | 17560 | 17510 | 199 |
| 561 | 20231018 | 100400 | 656168440 | 17540 | 17530 | 17540 | 17520 | 152 |
| 562 | 20231018 | 100300 | 653502860 | 17530 | 17540 | 17540 | 17530 | 151 |
| 563 | 20231018 | 100200 | 650855020 | 17540 | 17500 | 17540 | 17500 | 181 |
| 564 | 20231018 | 100100 | 647683320 | 17530 | 17590 | 17590 | 17530 | 485 |
| 565 | 20231018 | 100000 | 639169500 | 17580 | 17590 | 17590 | 17570 | 109 |
| 566 | 20231018 | 095900 | 637253670 | 17590 | 17590 | 17590 | 17570 | 213 |
| 567 | 20231018 | 095800 | 633509180 | 17580 | 17600 | 17610 | 17580 | 134 |
| 568 | 20231018 | 095700 | 631151140 | 17600 | 17610 | 17610 | 17600 | 43 |
| 569 | 20231018 | 095600 | 630393950 | 17610 | 17600 | 17610 | 17600 | 194 |
| 570 | 20231018 | 095500 | 626978670 | 17600 | 17610 | 17610 | 17580 | 144 |
| 571 | 20231018 | 095400 | 624444220 | 17610 | 17570 | 17610 | 17570 | 26 |
| 572 | 20231018 | 095300 | 623986560 | 17610 | 17580 | 17620 | 17550 | 333 |
| 573 | 20231018 | 095200 | 618127430 | 17580 | 17610 | 17640 | 17580 | 797 |
| 574 | 20231018 | 095100 | 604087320 | 17640 | 17620 | 17640 | 17620 | 44 |
| 575 | 20231018 | 095000 | 603311620 | 17660 | 17600 | 17660 | 17600 | 311 |
| 576 | 20231018 | 094900 | 597828450 | 17600 | 17730 | 17730 | 17600 | 276 |
| 577 | 20231018 | 094800 | 592953600 | 17690 | 17740 | 17740 | 17690 | 613 |
| 578 | 20231018 | 094700 | 582098350 | 17740 | 17740 | 17740 | 17740 | 273 |
| 579 | 20231018 | 094600 | 577255330 | 17750 | 17750 | 17750 | 17730 | 200 |
| 580 | 20231018 | 094500 | 573706300 | 17750 | 17740 | 17750 | 17740 | 417 |
| 581 | 20231018 | 094400 | 566305470 | 17740 | 17740 | 17750 | 17740 | 288 |
| 582 | 20231018 | 094300 | 561195300 | 17750 | 17740 | 17750 | 17700 | 512 |
| 583 | 20231018 | 094200 | 552114880 | 17750 | 17720 | 17750 | 17670 | 2384 |
| 584 | 20231018 | 094100 | 509835880 | 17670 | 17600 | 17730 | 17600 | 206 |
| 585 | 20231018 | 094000 | 506197710 | 17630 | 17470 | 17630 | 17470 | 826 |
| 586 | 20231018 | 093900 | 491696290 | 17440 | 17630 | 17670 | 17410 | 3989 |
| 587 | 20231018 | 093800 | 421904950 | 17630 | 17730 | 17730 | 17620 | 816 |
| 588 | 20231018 | 093700 | 407483460 | 17710 | 17730 | 17740 | 17710 | 748 |
| 589 | 20231018 | 093600 | 394219150 | 17720 | 17720 | 17730 | 17710 | 207 |
| 590 | 20231018 | 093500 | 390551280 | 17710 | 17700 | 17710 | 17700 | 544 |
| 591 | 20231018 | 093400 | 380922040 | 17700 | 17690 | 17700 | 17690 | 216 |
| 592 | 20231018 | 093300 | 377098910 | 17690 | 17700 | 17700 | 17690 | 114 |
| 593 | 20231018 | 093200 | 375081370 | 17700 | 17690 | 17720 | 17680 | 1467 |
| 594 | 20231018 | 093100 | 349117190 | 17690 | 17670 | 17690 | 17670 | 160 |
| 595 | 20231018 | 093000 | 346288380 | 17670 | 17680 | 17690 | 17670 | 247 |
| 596 | 20231018 | 092900 | 341921720 | 17690 | 17690 | 17690 | 17660 | 926 |
| 597 | 20231018 | 092800 | 325549070 | 17690 | 17690 | 17690 | 17680 | 368 |
| 598 | 20231018 | 092700 | 319039480 | 17690 | 17680 | 17690 | 17680 | 141 |
| 599 | 20231018 | 092600 | 316546370 | 17690 | 17680 | 17690 | 17680 | 246 |
| 600 | 20231018 | 092500 | 312196260 | 17680 | 17640 | 17680 | 17640 | 325 |
| 601 | 20231018 | 092400 | 306453510 | 17640 | 17650 | 17660 | 17640 | 500 |
| 602 | 20231018 | 092300 | 297630720 | 17640 | 17670 | 17680 | 17640 | 313 |
| 603 | 20231018 | 092200 | 292101380 | 17670 | 17600 | 17670 | 17600 | 160 |
| 604 | 20231018 | 092100 | 289276760 | 17600 | 17570 | 17620 | 17540 | 659 |
| 605 | 20231018 | 092000 | 277681380 | 17610 | 17560 | 17670 | 17560 | 144 |
| 606 | 20231018 | 091900 | 275143160 | 17570 | 17550 | 17570 | 17550 | 156 |
| 607 | 20231018 | 091800 | 272404840 | 17490 | 17480 | 17510 | 17480 | 338 |
| 608 | 20231018 | 091700 | 266492550 | 17480 | 17490 | 17490 | 17480 | 502 |
| 609 | 20231018 | 091600 | 257714620 | 17490 | 17500 | 17520 | 17490 | 660 |
| 610 | 20231018 | 091500 | 246165740 | 17500 | 17530 | 17530 | 17500 | 242 |
| 611 | 20231018 | 091400 | 241926640 | 17530 | 17560 | 17570 | 17520 | 309 |
| 612 | 20231018 | 091300 | 236503270 | 17600 | 17620 | 17690 | 17560 | 747 |
| 613 | 20231018 | 091200 | 223358350 | 17580 | 17690 | 17700 | 17580 | 443 |
| 614 | 20231018 | 091100 | 215531490 | 17700 | 17570 | 17700 | 17550 | 346 |
| 615 | 20231018 | 091000 | 209442850 | 17570 | 17630 | 17640 | 17550 | 1343 |
| 616 | 20231018 | 090900 | 185810400 | 17590 | 17700 | 17700 | 17590 | 1902 |
| 617 | 20231018 | 090800 | 152242000 | 17700 | 17710 | 17740 | 17690 | 743 |
| 618 | 20231018 | 090700 | 139089430 | 17710 | 17570 | 17710 | 17570 | 1250 |
| 619 | 20231018 | 090600 | 117037910 | 17550 | 17510 | 17600 | 17510 | 492 |
| 620 | 20231018 | 090500 | 108411320 | 17510 | 17520 | 17650 | 17460 | 1765 |
| 621 | 20231018 | 090400 | 77519380 | 17510 | 17520 | 17520 | 17500 | 635 |
| 622 | 20231018 | 090300 | 66403100 | 17510 | 17660 | 17660 | 17510 | 979 |
| 623 | 20231018 | 090200 | 49236240 | 17660 | 17560 | 17670 | 17550 | 434 |
| 624 | 20231018 | 090100 | 41606320 | 17560 | 17670 | 17680 | 17550 | 263 |
| 625 | 20231018 | 090000 | 36972640 | 17680 | 17680 | 17680 | 17560 | 1696 |