34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 3 | 20231019 | 193600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 4 | 20231019 | 193500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 5 | 20231019 | 193400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 6 | 20231019 | 193300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 7 | 20231019 | 193200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 8 | 20231019 | 193100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 9 | 20231019 | 193000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 10 | 20231019 | 192900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 11 | 20231019 | 192800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 12 | 20231019 | 192700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 13 | 20231019 | 192600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 14 | 20231019 | 192500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 15 | 20231019 | 192400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 16 | 20231019 | 192300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 17 | 20231019 | 192200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 18 | 20231019 | 192100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 19 | 20231019 | 192000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 20 | 20231019 | 191900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 21 | 20231019 | 191800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 22 | 20231019 | 191700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 23 | 20231019 | 191600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 24 | 20231019 | 191500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 25 | 20231019 | 191400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 26 | 20231019 | 191300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 27 | 20231019 | 191200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 28 | 20231019 | 191100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 29 | 20231019 | 191000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 30 | 20231019 | 190900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 31 | 20231019 | 190800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 32 | 20231019 | 190700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 33 | 20231019 | 190600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 34 | 20231019 | 190500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 35 | 20231019 | 190400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 36 | 20231019 | 190300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 37 | 20231019 | 190200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 38 | 20231019 | 190100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 39 | 20231019 | 190000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 40 | 20231019 | 185900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 41 | 20231019 | 185800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 42 | 20231019 | 185700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 43 | 20231019 | 185600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 44 | 20231019 | 185500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 45 | 20231019 | 185400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 46 | 20231019 | 185300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 47 | 20231019 | 185200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 48 | 20231019 | 185100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 49 | 20231019 | 185000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 50 | 20231019 | 184900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 51 | 20231019 | 184800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 52 | 20231019 | 184700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 53 | 20231019 | 184600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 54 | 20231019 | 184500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 55 | 20231019 | 184400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 56 | 20231019 | 184300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 57 | 20231019 | 184200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 58 | 20231019 | 184100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 59 | 20231019 | 184000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 60 | 20231019 | 183900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 61 | 20231019 | 183800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 62 | 20231019 | 183700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 63 | 20231019 | 183600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 64 | 20231019 | 183500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 65 | 20231019 | 183400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 66 | 20231019 | 183300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 67 | 20231019 | 183200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 68 | 20231019 | 183100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 69 | 20231019 | 183000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 70 | 20231019 | 182900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 71 | 20231019 | 182800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 72 | 20231019 | 182700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 73 | 20231019 | 182600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 74 | 20231019 | 182500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 75 | 20231019 | 182400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 76 | 20231019 | 182300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 77 | 20231019 | 182200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 78 | 20231019 | 182100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 79 | 20231019 | 182000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 80 | 20231019 | 181900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 81 | 20231019 | 181800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 82 | 20231019 | 181700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 83 | 20231019 | 181600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 84 | 20231019 | 181500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 85 | 20231019 | 181400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 86 | 20231019 | 181300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 87 | 20231019 | 181200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 88 | 20231019 | 181100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 89 | 20231019 | 181000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 90 | 20231019 | 180900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 91 | 20231019 | 180800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 92 | 20231019 | 180700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 93 | 20231019 | 180600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 94 | 20231019 | 180500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 95 | 20231019 | 180400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 96 | 20231019 | 180300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 97 | 20231019 | 180200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 98 | 20231019 | 180100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 99 | 20231019 | 180000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 100 | 20231019 | 175900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 101 | 20231019 | 175800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 102 | 20231019 | 175700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 103 | 20231019 | 175600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 104 | 20231019 | 175500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 105 | 20231019 | 175400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 106 | 20231019 | 175300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 107 | 20231019 | 175200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 108 | 20231019 | 175100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 109 | 20231019 | 175000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 110 | 20231019 | 174900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 111 | 20231019 | 174800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 112 | 20231019 | 174700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 113 | 20231019 | 174600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 114 | 20231019 | 174500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 115 | 20231019 | 174400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 116 | 20231019 | 174300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 117 | 20231019 | 174200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 118 | 20231019 | 174100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 119 | 20231019 | 174000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 120 | 20231019 | 173900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 121 | 20231019 | 173800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 122 | 20231019 | 173700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 123 | 20231019 | 173600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 124 | 20231019 | 173500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 125 | 20231019 | 173400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 126 | 20231019 | 173300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 127 | 20231019 | 173200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 128 | 20231019 | 173100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 129 | 20231019 | 173000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 130 | 20231019 | 172900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 131 | 20231019 | 172800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 132 | 20231019 | 172700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 133 | 20231019 | 172600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 134 | 20231019 | 172500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 135 | 20231019 | 172400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 136 | 20231019 | 172300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 137 | 20231019 | 172200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 138 | 20231019 | 172100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 139 | 20231019 | 172000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 140 | 20231019 | 171900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 141 | 20231019 | 171800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 142 | 20231019 | 171700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 143 | 20231019 | 171600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 144 | 20231019 | 171500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 145 | 20231019 | 171400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 146 | 20231019 | 171300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 147 | 20231019 | 171200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 148 | 20231019 | 171100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 149 | 20231019 | 171000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 150 | 20231019 | 170900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 151 | 20231019 | 170800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 152 | 20231019 | 170700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 153 | 20231019 | 170600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 154 | 20231019 | 170500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 155 | 20231019 | 170400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 156 | 20231019 | 170300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 157 | 20231019 | 170200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 158 | 20231019 | 170100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 159 | 20231019 | 170000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 160 | 20231019 | 165900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 161 | 20231019 | 165800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 162 | 20231019 | 165700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 163 | 20231019 | 165600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 164 | 20231019 | 165500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 165 | 20231019 | 165400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 166 | 20231019 | 165300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 167 | 20231019 | 165200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 168 | 20231019 | 165100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 169 | 20231019 | 165000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 170 | 20231019 | 164900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 171 | 20231019 | 164800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 172 | 20231019 | 164700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 173 | 20231019 | 164600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 174 | 20231019 | 164500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 175 | 20231019 | 164400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 176 | 20231019 | 164300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 177 | 20231019 | 164200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 178 | 20231019 | 164100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 179 | 20231019 | 164000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 180 | 20231019 | 163900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 181 | 20231019 | 163800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 182 | 20231019 | 163700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 183 | 20231019 | 163600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 184 | 20231019 | 163500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 185 | 20231019 | 163400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 186 | 20231019 | 163300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 187 | 20231019 | 163200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 188 | 20231019 | 163100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 189 | 20231019 | 163000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 190 | 20231019 | 162900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 191 | 20231019 | 162800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 192 | 20231019 | 162700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 193 | 20231019 | 162600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 194 | 20231019 | 162500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 195 | 20231019 | 162400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 196 | 20231019 | 162300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 197 | 20231019 | 162200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 198 | 20231019 | 162100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 199 | 20231019 | 162000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 200 | 20231019 | 161900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 201 | 20231019 | 161800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 202 | 20231019 | 161700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 203 | 20231019 | 161600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 204 | 20231019 | 161500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 205 | 20231019 | 161400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 206 | 20231019 | 161300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 207 | 20231019 | 161200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 208 | 20231019 | 161100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 209 | 20231019 | 161000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 210 | 20231019 | 160900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 211 | 20231019 | 160800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 212 | 20231019 | 160700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 213 | 20231019 | 160600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 214 | 20231019 | 160500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 215 | 20231019 | 160400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 216 | 20231019 | 160300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 217 | 20231019 | 160200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 218 | 20231019 | 160100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 219 | 20231019 | 160000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 220 | 20231019 | 155900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 221 | 20231019 | 155800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 222 | 20231019 | 155700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 223 | 20231019 | 155600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 224 | 20231019 | 155500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 225 | 20231019 | 155400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 226 | 20231019 | 155300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 227 | 20231019 | 155200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 228 | 20231019 | 155100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 229 | 20231019 | 155000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 230 | 20231019 | 154900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 231 | 20231019 | 154800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 232 | 20231019 | 154700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 233 | 20231019 | 154600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 234 | 20231019 | 154500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 235 | 20231019 | 154400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 236 | 20231019 | 154300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 237 | 20231019 | 154200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 238 | 20231019 | 154100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 239 | 20231019 | 154000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 240 | 20231019 | 153900 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 241 | 20231019 | 153800 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 242 | 20231019 | 153700 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 243 | 20231019 | 153600 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 244 | 20231019 | 153500 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 245 | 20231019 | 153400 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 246 | 20231019 | 153300 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 247 | 20231019 | 153200 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 248 | 20231019 | 153100 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 0 |
| 249 | 20231019 | 153000 | 2151022840 | 17700 | 17700 | 17700 | 17700 | 1544 |
| 250 | 20231019 | 152900 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 251 | 20231019 | 152800 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 252 | 20231019 | 152700 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 253 | 20231019 | 152600 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 254 | 20231019 | 152500 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 255 | 20231019 | 152400 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 256 | 20231019 | 152300 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 257 | 20231019 | 152200 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 258 | 20231019 | 152100 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 259 | 20231019 | 152000 | 2123694040 | 17670 | 17670 | 17670 | 17670 | 0 |
| 260 | 20231019 | 151900 | 2123694040 | 17670 | 17680 | 17700 | 17660 | 772 |
| 261 | 20231019 | 151800 | 2110033970 | 17690 | 17730 | 17730 | 17690 | 2049 |
| 262 | 20231019 | 151700 | 2073761080 | 17730 | 17730 | 17750 | 17710 | 913 |
| 263 | 20231019 | 151600 | 2057565700 | 17720 | 17750 | 17760 | 17720 | 919 |
| 264 | 20231019 | 151500 | 2041255690 | 17770 | 17760 | 17780 | 17750 | 410 |
| 265 | 20231019 | 151400 | 2033969730 | 17740 | 17740 | 17740 | 17740 | 18 |
| 266 | 20231019 | 151300 | 2033650410 | 17780 | 17730 | 17780 | 17730 | 18 |
| 267 | 20231019 | 151200 | 2033331220 | 17730 | 17720 | 17730 | 17720 | 313 |
| 268 | 20231019 | 151100 | 2027783430 | 17740 | 17730 | 17740 | 17720 | 163 |
| 269 | 20231019 | 151000 | 2024893430 | 17720 | 17740 | 17750 | 17720 | 2103 |
| 270 | 20231019 | 150900 | 1987575150 | 17740 | 17720 | 17740 | 17720 | 1377 |
| 271 | 20231019 | 150800 | 1963159830 | 17720 | 17730 | 17730 | 17720 | 522 |
| 272 | 20231019 | 150700 | 1953908480 | 17730 | 17740 | 17740 | 17730 | 381 |
| 273 | 20231019 | 150600 | 1947151590 | 17730 | 17730 | 17740 | 17730 | 454 |
| 274 | 20231019 | 150500 | 1939100770 | 17740 | 17740 | 17750 | 17730 | 717 |
| 275 | 20231019 | 150400 | 1926383090 | 17740 | 17770 | 17790 | 17740 | 1840 |
| 276 | 20231019 | 150300 | 1893712720 | 17760 | 17760 | 17760 | 17750 | 403 |
| 277 | 20231019 | 150200 | 1886555830 | 17750 | 17770 | 17770 | 17750 | 517 |
| 278 | 20231019 | 150100 | 1877372300 | 17770 | 17780 | 17780 | 17760 | 538 |
| 279 | 20231019 | 150000 | 1867812360 | 17780 | 17800 | 17810 | 17780 | 552 |
| 280 | 20231019 | 145900 | 1857986310 | 17800 | 17810 | 17810 | 17800 | 361 |
| 281 | 20231019 | 145800 | 1851559100 | 17800 | 17780 | 17800 | 17760 | 685 |
| 282 | 20231019 | 145700 | 1839370040 | 17780 | 17760 | 17780 | 17750 | 1340 |
| 283 | 20231019 | 145600 | 1815572600 | 17770 | 17780 | 17780 | 17770 | 590 |
| 284 | 20231019 | 145500 | 1805086270 | 17780 | 17780 | 17790 | 17770 | 206 |
| 285 | 20231019 | 145400 | 1801423340 | 17790 | 17780 | 17790 | 17770 | 360 |
| 286 | 20231019 | 145300 | 1795021490 | 17780 | 17790 | 17790 | 17780 | 141 |
| 287 | 20231019 | 145200 | 1792513990 | 17790 | 17790 | 17800 | 17790 | 270 |
| 288 | 20231019 | 145100 | 1787709480 | 17800 | 17790 | 17800 | 17780 | 243 |
| 289 | 20231019 | 145000 | 1783385730 | 17800 | 17800 | 17800 | 17780 | 364 |
| 290 | 20231019 | 144900 | 1776909520 | 17790 | 17800 | 17810 | 17790 | 183 |
| 291 | 20231019 | 144800 | 1773651720 | 17790 | 17800 | 17800 | 17790 | 217 |
| 292 | 20231019 | 144700 | 1769789720 | 17800 | 17790 | 17800 | 17790 | 95 |
| 293 | 20231019 | 144600 | 1768098950 | 17790 | 17800 | 17810 | 17790 | 182 |
| 294 | 20231019 | 144500 | 1764860400 | 17790 | 17800 | 17810 | 17790 | 319 |
| 295 | 20231019 | 144400 | 1759182260 | 17790 | 17810 | 17810 | 17790 | 179 |
| 296 | 20231019 | 144300 | 1755994400 | 17810 | 17790 | 17810 | 17790 | 3823 |
| 297 | 20231019 | 144200 | 1687945250 | 17800 | 17840 | 17850 | 17770 | 3411 |
| 298 | 20231019 | 144100 | 1627230370 | 17840 | 17850 | 17850 | 17840 | 236 |
| 299 | 20231019 | 144000 | 1623018350 | 17850 | 17890 | 17890 | 17850 | 207 |
| 300 | 20231019 | 143900 | 1619318240 | 17890 | 17870 | 17890 | 17870 | 237 |
| 301 | 20231019 | 143800 | 1615081250 | 17860 | 17840 | 17860 | 17840 | 177 |
| 302 | 20231019 | 143700 | 1611922530 | 17820 | 17830 | 17840 | 17820 | 436 |
| 303 | 20231019 | 143600 | 1604149260 | 17840 | 17860 | 17860 | 17840 | 1089 |
| 304 | 20231019 | 143500 | 1584708420 | 17860 | 17880 | 17880 | 17860 | 145 |
| 305 | 20231019 | 143400 | 1582116370 | 17870 | 17870 | 17880 | 17860 | 996 |
| 306 | 20231019 | 143300 | 1564321750 | 17870 | 17870 | 17880 | 17870 | 944 |
| 307 | 20231019 | 143200 | 1547446080 | 17870 | 17890 | 17890 | 17870 | 540 |
| 308 | 20231019 | 143100 | 1537792180 | 17890 | 17890 | 17890 | 17890 | 78 |
| 309 | 20231019 | 143000 | 1536396760 | 17890 | 17870 | 17890 | 17870 | 303 |
| 310 | 20231019 | 142900 | 1530979320 | 17870 | 17880 | 17880 | 17870 | 287 |
| 311 | 20231019 | 142800 | 1525849280 | 17870 | 17890 | 17900 | 17870 | 1476 |
| 312 | 20231019 | 142700 | 1499453300 | 17890 | 17920 | 17920 | 17890 | 2748 |
| 313 | 20231019 | 142600 | 1450256960 | 17920 | 17930 | 17930 | 17920 | 65 |
| 314 | 20231019 | 142500 | 1449091610 | 17930 | 17930 | 17940 | 17930 | 199 |
| 315 | 20231019 | 142400 | 1445522670 | 17930 | 17940 | 17940 | 17920 | 444 |
| 316 | 20231019 | 142300 | 1437562120 | 17930 | 17910 | 17940 | 17910 | 845 |
| 317 | 20231019 | 142200 | 1422417900 | 17910 | 17940 | 17940 | 17910 | 3223 |
| 318 | 20231019 | 142100 | 1364648560 | 17940 | 17940 | 17950 | 17930 | 586 |
| 319 | 20231019 | 142000 | 1354135660 | 17940 | 17950 | 17950 | 17940 | 160 |
| 320 | 20231019 | 141900 | 1351264390 | 17950 | 17940 | 17950 | 17940 | 89 |
| 321 | 20231019 | 141800 | 1349667520 | 17940 | 17950 | 17950 | 17940 | 282 |
| 322 | 20231019 | 141700 | 1344606520 | 17940 | 17930 | 17940 | 17930 | 487 |
| 323 | 20231019 | 141600 | 1335871090 | 17930 | 17940 | 17950 | 17930 | 1362 |
| 324 | 20231019 | 141500 | 1311434260 | 17940 | 17940 | 17950 | 17940 | 939 |
| 325 | 20231019 | 141400 | 1294588300 | 17940 | 17940 | 17950 | 17940 | 134 |
| 326 | 20231019 | 141300 | 1292183930 | 17940 | 17950 | 17950 | 17940 | 272 |
| 327 | 20231019 | 141200 | 1287302760 | 17950 | 17940 | 17950 | 17940 | 256 |
| 328 | 20231019 | 141100 | 1282708920 | 17940 | 17940 | 17950 | 17940 | 592 |
| 329 | 20231019 | 141000 | 1272087280 | 17950 | 17940 | 17950 | 17940 | 356 |
| 330 | 20231019 | 140900 | 1265699170 | 17940 | 17950 | 17950 | 17940 | 202 |
| 331 | 20231019 | 140800 | 1262073490 | 17940 | 17950 | 17950 | 17940 | 771 |
| 332 | 20231019 | 140700 | 1248234250 | 17950 | 17960 | 17960 | 17950 | 138 |
| 333 | 20231019 | 140600 | 1245756720 | 17960 | 17960 | 17960 | 17950 | 127 |
| 334 | 20231019 | 140500 | 1243476310 | 17950 | 17950 | 17960 | 17950 | 402 |
| 335 | 20231019 | 140400 | 1236259840 | 17940 | 17950 | 17950 | 17940 | 172 |
| 336 | 20231019 | 140300 | 1233173590 | 17950 | 17960 | 17960 | 17950 | 104 |
| 337 | 20231019 | 140200 | 1231305940 | 17950 | 17960 | 17960 | 17950 | 184 |
| 338 | 20231019 | 140100 | 1228001990 | 17960 | 17950 | 17960 | 17950 | 226 |
| 339 | 20231019 | 140000 | 1223944020 | 17950 | 17960 | 17960 | 17950 | 181 |
| 340 | 20231019 | 135900 | 1220693770 | 17960 | 17970 | 17980 | 17960 | 197 |
| 341 | 20231019 | 135800 | 1217153300 | 17960 | 17960 | 17970 | 17960 | 182 |
| 342 | 20231019 | 135700 | 1213883580 | 17960 | 17950 | 17960 | 17950 | 332 |
| 343 | 20231019 | 135600 | 1207922600 | 17940 | 17960 | 17960 | 17940 | 78 |
| 344 | 20231019 | 135500 | 1206522600 | 17960 | 17940 | 17960 | 17940 | 400 |
| 345 | 20231019 | 135400 | 1199343950 | 17940 | 17960 | 17960 | 17940 | 1567 |
| 346 | 20231019 | 135300 | 1171228910 | 17950 | 17960 | 17960 | 17950 | 147 |
| 347 | 20231019 | 135200 | 1168589590 | 17960 | 17960 | 17970 | 17960 | 139 |
| 348 | 20231019 | 135100 | 1166093140 | 17950 | 17960 | 17960 | 17940 | 979 |
| 349 | 20231019 | 135000 | 1148522620 | 17960 | 17960 | 17960 | 17950 | 209 |
| 350 | 20231019 | 134900 | 1144769740 | 17960 | 17950 | 17960 | 17950 | 126 |
| 351 | 20231019 | 134800 | 1142507670 | 17950 | 17960 | 17960 | 17950 | 135 |
| 352 | 20231019 | 134700 | 1140083980 | 17960 | 17970 | 17970 | 17960 | 111 |
| 353 | 20231019 | 134600 | 1138089320 | 17970 | 17970 | 17970 | 17960 | 219 |
| 354 | 20231019 | 134500 | 1134154990 | 17960 | 17980 | 17980 | 17960 | 425 |
| 355 | 20231019 | 134400 | 1126520140 | 17980 | 17980 | 17980 | 17970 | 51 |
| 356 | 20231019 | 134300 | 1125603580 | 17980 | 17980 | 17980 | 17980 | 9 |
| 357 | 20231019 | 134200 | 1125441760 | 17980 | 17980 | 17980 | 17980 | 13 |
| 358 | 20231019 | 134100 | 1125208020 | 17980 | 17980 | 17980 | 17980 | 27 |
| 359 | 20231019 | 134000 | 1124722560 | 17980 | 17990 | 17990 | 17980 | 100 |
| 360 | 20231019 | 133900 | 1122924320 | 17990 | 17990 | 17990 | 17990 | 22 |
| 361 | 20231019 | 133800 | 1122528540 | 17980 | 17980 | 17980 | 17980 | 0 |
| 362 | 20231019 | 133700 | 1122528540 | 17980 | 17990 | 17990 | 17980 | 148 |
| 363 | 20231019 | 133600 | 1119866460 | 17980 | 17980 | 17980 | 17980 | 69 |
| 364 | 20231019 | 133500 | 1118625840 | 17960 | 17970 | 17970 | 17950 | 664 |
| 365 | 20231019 | 133400 | 1106701440 | 17980 | 17980 | 17980 | 17980 | 17 |
| 366 | 20231019 | 133300 | 1106395780 | 17950 | 17950 | 17950 | 17950 | 0 |
| 367 | 20231019 | 133200 | 1106395780 | 17950 | 17950 | 17950 | 17950 | 230 |
| 368 | 20231019 | 133100 | 1102267280 | 17950 | 17950 | 17950 | 17950 | 50 |
| 369 | 20231019 | 133000 | 1101369780 | 17950 | 17960 | 17960 | 17950 | 358 |
| 370 | 20231019 | 132900 | 1094943650 | 17960 | 17950 | 17960 | 17950 | 200 |
| 371 | 20231019 | 132800 | 1091352680 | 17950 | 17970 | 17970 | 17950 | 642 |
| 372 | 20231019 | 132700 | 1079826450 | 17960 | 17980 | 17980 | 17960 | 213 |
| 373 | 20231019 | 132600 | 1075998850 | 17990 | 17990 | 17990 | 17990 | 6 |
| 374 | 20231019 | 132500 | 1075890910 | 17980 | 17980 | 17980 | 17980 | 23 |
| 375 | 20231019 | 132400 | 1075477370 | 17990 | 17980 | 17990 | 17980 | 66 |
| 376 | 20231019 | 132300 | 1074290360 | 17990 | 17990 | 17990 | 17990 | 70 |
| 377 | 20231019 | 132200 | 1073031060 | 17990 | 17990 | 17990 | 17980 | 86 |
| 378 | 20231019 | 132100 | 1071484080 | 17990 | 17980 | 17990 | 17970 | 157 |
| 379 | 20231019 | 132000 | 1068661440 | 17970 | 17990 | 17990 | 17970 | 34 |
| 380 | 20231019 | 131900 | 1068050360 | 17990 | 17990 | 17990 | 17990 | 131 |
| 381 | 20231019 | 131800 | 1065693670 | 17990 | 17990 | 17990 | 17990 | 90 |
| 382 | 20231019 | 131700 | 1064074570 | 17990 | 17980 | 17990 | 17980 | 128 |
| 383 | 20231019 | 131600 | 1061772070 | 17990 | 17990 | 17990 | 17990 | 0 |
| 384 | 20231019 | 131500 | 1061772070 | 17990 | 17990 | 18000 | 17990 | 140 |
| 385 | 20231019 | 131400 | 1059252830 | 17980 | 17980 | 17980 | 17980 | 17 |
| 386 | 20231019 | 131300 | 1058947170 | 17990 | 17990 | 17990 | 17990 | 66 |
| 387 | 20231019 | 131200 | 1057759830 | 17990 | 17990 | 18000 | 17990 | 718 |
| 388 | 20231019 | 131100 | 1044837360 | 17980 | 17990 | 18000 | 17980 | 166 |
| 389 | 20231019 | 131000 | 1041850860 | 17990 | 17980 | 17990 | 17980 | 102 |
| 390 | 20231019 | 130900 | 1040016240 | 17970 | 17960 | 17970 | 17960 | 103 |
| 391 | 20231019 | 130800 | 1038165610 | 17960 | 17960 | 17960 | 17950 | 109 |
| 392 | 20231019 | 130700 | 1036208090 | 17950 | 17950 | 17960 | 17950 | 287 |
| 393 | 20231019 | 130600 | 1031055210 | 17950 | 17950 | 17950 | 17950 | 351 |
| 394 | 20231019 | 130500 | 1024754760 | 17950 | 18000 | 18000 | 17950 | 2067 |
| 395 | 20231019 | 130400 | 987618090 | 17990 | 18010 | 18010 | 17990 | 428 |
| 396 | 20231019 | 130300 | 979917840 | 18000 | 18000 | 18000 | 17990 | 193 |
| 397 | 20231019 | 130200 | 976443920 | 17990 | 18000 | 18000 | 17990 | 54 |
| 398 | 20231019 | 130100 | 975472110 | 17990 | 18000 | 18000 | 17990 | 75 |
| 399 | 20231019 | 130000 | 974122840 | 17990 | 18010 | 18010 | 17990 | 228 |
| 400 | 20231019 | 125900 | 970017800 | 18010 | 18010 | 18010 | 18010 | 38 |
| 401 | 20231019 | 125800 | 969333420 | 18000 | 18000 | 18000 | 18000 | 89 |
| 402 | 20231019 | 125700 | 967731420 | 18000 | 18000 | 18000 | 18000 | 234 |
| 403 | 20231019 | 125600 | 963519420 | 17990 | 17990 | 17990 | 17990 | 15 |
| 404 | 20231019 | 125500 | 963249570 | 17990 | 18010 | 18010 | 17990 | 226 |
| 405 | 20231019 | 125400 | 959181650 | 17980 | 17990 | 18010 | 17980 | 890 |
| 406 | 20231019 | 125300 | 943168320 | 18000 | 18000 | 18000 | 18000 | 26 |
| 407 | 20231019 | 125200 | 942700320 | 17980 | 18010 | 18010 | 17980 | 243 |
| 408 | 20231019 | 125100 | 938327660 | 18010 | 18000 | 18010 | 18000 | 19 |
| 409 | 20231019 | 125000 | 937985480 | 18000 | 18000 | 18000 | 17990 | 192 |
| 410 | 20231019 | 124900 | 934529500 | 18000 | 18000 | 18000 | 17980 | 144 |
| 411 | 20231019 | 124800 | 931938120 | 18000 | 18000 | 18000 | 18000 | 54 |
| 412 | 20231019 | 124700 | 930966120 | 18000 | 18000 | 18000 | 17990 | 285 |
| 413 | 20231019 | 124600 | 925836520 | 18000 | 18010 | 18010 | 18000 | 102 |
| 414 | 20231019 | 124500 | 923999790 | 18010 | 18010 | 18010 | 18010 | 109 |
| 415 | 20231019 | 124400 | 922036700 | 18000 | 18010 | 18010 | 18000 | 456 |
| 416 | 20231019 | 124300 | 913826440 | 18020 | 18040 | 18040 | 18020 | 253 |
| 417 | 20231019 | 124200 | 909265050 | 18040 | 18040 | 18040 | 18040 | 63 |
| 418 | 20231019 | 124100 | 908128530 | 18040 | 18050 | 18050 | 18030 | 205 |
| 419 | 20231019 | 124000 | 904430810 | 18070 | 18030 | 18070 | 18030 | 78 |
| 420 | 20231019 | 123900 | 903023850 | 18030 | 18030 | 18030 | 18030 | 0 |
| 421 | 20231019 | 123800 | 903023850 | 18030 | 18000 | 18030 | 18000 | 121 |
| 422 | 20231019 | 123700 | 900844770 | 17980 | 17980 | 17980 | 17980 | 50 |
| 423 | 20231019 | 123600 | 899945770 | 17970 | 17970 | 17970 | 17970 | 24 |
| 424 | 20231019 | 123500 | 899514490 | 17970 | 17970 | 17970 | 17960 | 216 |
| 425 | 20231019 | 123400 | 895633600 | 17960 | 17960 | 17960 | 17960 | 33 |
| 426 | 20231019 | 123300 | 895040920 | 17970 | 17980 | 17990 | 17970 | 309 |
| 427 | 20231019 | 123200 | 889485760 | 17980 | 17990 | 17990 | 17980 | 137 |
| 428 | 20231019 | 123100 | 887021670 | 17980 | 18000 | 18000 | 17980 | 776 |
| 429 | 20231019 | 123000 | 873067110 | 18000 | 18010 | 18010 | 18000 | 154 |
| 430 | 20231019 | 122900 | 870293840 | 18000 | 18020 | 18020 | 18000 | 229 |
| 431 | 20231019 | 122800 | 866169230 | 18000 | 17990 | 18000 | 17990 | 191 |
| 432 | 20231019 | 122700 | 862731830 | 17980 | 18000 | 18000 | 17980 | 17 |
| 433 | 20231019 | 122600 | 862425970 | 18000 | 17990 | 18000 | 17990 | 280 |
| 434 | 20231019 | 122500 | 857388590 | 17990 | 17990 | 17990 | 17990 | 352 |
| 435 | 20231019 | 122400 | 851056110 | 17990 | 18020 | 18020 | 17990 | 258 |
| 436 | 20231019 | 122300 | 846409450 | 18000 | 18000 | 18000 | 18000 | 562 |
| 437 | 20231019 | 122200 | 836293450 | 17990 | 18020 | 18030 | 17990 | 3726 |
| 438 | 20231019 | 122100 | 769205680 | 18030 | 18040 | 18040 | 18020 | 283 |
| 439 | 20231019 | 122000 | 764103080 | 18030 | 18060 | 18060 | 18030 | 174 |
| 440 | 20231019 | 121900 | 760964080 | 18050 | 18060 | 18060 | 18040 | 116 |
| 441 | 20231019 | 121800 | 758870040 | 18060 | 18040 | 18060 | 18040 | 100 |
| 442 | 20231019 | 121700 | 757065160 | 18040 | 18040 | 18040 | 18030 | 237 |
| 443 | 20231019 | 121600 | 752789980 | 18040 | 18060 | 18060 | 18040 | 155 |
| 444 | 20231019 | 121500 | 749992390 | 18040 | 18040 | 18040 | 18040 | 0 |
| 445 | 20231019 | 121400 | 749992390 | 18040 | 18050 | 18070 | 18040 | 63 |
| 446 | 20231019 | 121300 | 748854900 | 18040 | 18070 | 18070 | 18040 | 208 |
| 447 | 20231019 | 121200 | 745099430 | 18070 | 18070 | 18070 | 18070 | 0 |
| 448 | 20231019 | 121100 | 745099430 | 18070 | 18070 | 18070 | 18070 | 46 |
| 449 | 20231019 | 121000 | 744268210 | 18070 | 18070 | 18070 | 18060 | 113 |
| 450 | 20231019 | 120900 | 742226790 | 18060 | 18060 | 18060 | 18060 | 1 |
| 451 | 20231019 | 120800 | 742208730 | 18060 | 18050 | 18060 | 18050 | 40 |
| 452 | 20231019 | 120700 | 741486580 | 18050 | 18050 | 18050 | 18050 | 22 |
| 453 | 20231019 | 120600 | 741089480 | 18060 | 18060 | 18060 | 18040 | 191 |
| 454 | 20231019 | 120500 | 737641520 | 18070 | 18070 | 18070 | 18070 | 67 |
| 455 | 20231019 | 120400 | 736430830 | 18070 | 18070 | 18070 | 18060 | 106 |
| 456 | 20231019 | 120300 | 734515460 | 18060 | 18060 | 18070 | 18060 | 139 |
| 457 | 20231019 | 120200 | 732004380 | 18050 | 18090 | 18090 | 18050 | 583 |
| 458 | 20231019 | 120100 | 721470560 | 18080 | 18070 | 18080 | 18070 | 148 |
| 459 | 20231019 | 120000 | 718796000 | 18070 | 18080 | 18080 | 18070 | 31 |
| 460 | 20231019 | 115900 | 718235570 | 18070 | 18080 | 18080 | 18070 | 116 |
| 461 | 20231019 | 115800 | 716138850 | 18070 | 18090 | 18090 | 18070 | 144 |
| 462 | 20231019 | 115700 | 713535560 | 18080 | 18080 | 18080 | 18080 | 0 |
| 463 | 20231019 | 115600 | 713535560 | 18080 | 18100 | 18100 | 18080 | 93 |
| 464 | 20231019 | 115500 | 711852990 | 18090 | 18090 | 18100 | 18080 | 261 |
| 465 | 20231019 | 115400 | 707130230 | 18090 | 18090 | 18090 | 18090 | 18 |
| 466 | 20231019 | 115300 | 706804610 | 18080 | 18090 | 18090 | 18080 | 34 |
| 467 | 20231019 | 115200 | 706189790 | 18090 | 18090 | 18100 | 18090 | 76 |
| 468 | 20231019 | 115100 | 704814900 | 18090 | 18090 | 18100 | 18090 | 42 |
| 469 | 20231019 | 115000 | 704054950 | 18080 | 18080 | 18080 | 18080 | 0 |
| 470 | 20231019 | 114900 | 704054950 | 18080 | 18110 | 18110 | 18080 | 75 |
| 471 | 20231019 | 114800 | 702697160 | 18110 | 18110 | 18110 | 18110 | 8 |
| 472 | 20231019 | 114700 | 702552280 | 18110 | 18110 | 18110 | 18100 | 123 |
| 473 | 20231019 | 114600 | 700325050 | 18100 | 18090 | 18100 | 18080 | 457 |
| 474 | 20231019 | 114500 | 692057480 | 18090 | 18110 | 18110 | 18090 | 224 |
| 475 | 20231019 | 114400 | 688004000 | 18110 | 18100 | 18140 | 18090 | 92 |
| 476 | 20231019 | 114300 | 686337330 | 18090 | 18110 | 18110 | 18090 | 174 |
| 477 | 20231019 | 114200 | 683188100 | 18100 | 18100 | 18100 | 18090 | 78 |
| 478 | 20231019 | 114100 | 681776530 | 18090 | 18100 | 18100 | 18090 | 185 |
| 479 | 20231019 | 114000 | 678428200 | 18100 | 18110 | 18110 | 18090 | 214 |
| 480 | 20231019 | 113900 | 674554580 | 18100 | 18100 | 18100 | 18100 | 45 |
| 481 | 20231019 | 113800 | 673740080 | 18090 | 18110 | 18110 | 18090 | 234 |
| 482 | 20231019 | 113700 | 669504430 | 18100 | 18100 | 18100 | 18100 | 113 |
| 483 | 20231019 | 113600 | 667459130 | 18100 | 18110 | 18110 | 18100 | 171 |
| 484 | 20231019 | 113500 | 664363490 | 18100 | 18100 | 18100 | 18100 | 60 |
| 485 | 20231019 | 113400 | 663277490 | 18110 | 18100 | 18110 | 18090 | 209 |
| 486 | 20231019 | 113300 | 659494250 | 18090 | 18120 | 18120 | 18090 | 150 |
| 487 | 20231019 | 113200 | 656777720 | 18120 | 18120 | 18120 | 18120 | 48 |
| 488 | 20231019 | 113100 | 655907960 | 18110 | 18100 | 18110 | 18100 | 186 |
| 489 | 20231019 | 113000 | 652540960 | 18090 | 18100 | 18100 | 18090 | 529 |
| 490 | 20231019 | 112900 | 642970750 | 18100 | 18100 | 18110 | 18090 | 243 |
| 491 | 20231019 | 112800 | 638572330 | 18100 | 18110 | 18110 | 18100 | 401 |
| 492 | 20231019 | 112700 | 631312890 | 18100 | 18130 | 18130 | 18100 | 2184 |
| 493 | 20231019 | 112600 | 591756690 | 18120 | 18130 | 18130 | 18120 | 138 |
| 494 | 20231019 | 112500 | 589254760 | 18130 | 18140 | 18140 | 18130 | 279 |
| 495 | 20231019 | 112400 | 584195850 | 18140 | 18150 | 18150 | 18140 | 140 |
| 496 | 20231019 | 112300 | 581655860 | 18140 | 18140 | 18150 | 18140 | 129 |
| 497 | 20231019 | 112200 | 579315640 | 18140 | 18150 | 18150 | 18140 | 45 |
| 498 | 20231019 | 112100 | 578499120 | 18150 | 18150 | 18150 | 18150 | 151 |
| 499 | 20231019 | 112000 | 575758470 | 18160 | 18160 | 18160 | 18140 | 51 |
| 500 | 20231019 | 111900 | 574833110 | 18160 | 18160 | 18160 | 18160 | 17 |
| 501 | 20231019 | 111800 | 574524390 | 18150 | 18150 | 18150 | 18140 | 136 |
| 502 | 20231019 | 111700 | 572056150 | 18150 | 18160 | 18160 | 18150 | 31 |
| 503 | 20231019 | 111600 | 571493200 | 18150 | 18160 | 18160 | 18150 | 103 |
| 504 | 20231019 | 111500 | 569623070 | 18160 | 18160 | 18160 | 18160 | 45 |
| 505 | 20231019 | 111400 | 568805870 | 18160 | 18160 | 18160 | 18150 | 106 |
| 506 | 20231019 | 111300 | 566880980 | 18160 | 18150 | 18170 | 18150 | 14 |
| 507 | 20231019 | 111200 | 566626750 | 18140 | 18150 | 18150 | 18140 | 298 |
| 508 | 20231019 | 111100 | 561219240 | 18150 | 18160 | 18160 | 18150 | 33 |
| 509 | 20231019 | 111000 | 560619990 | 18160 | 18160 | 18160 | 18160 | 23 |
| 510 | 20231019 | 110900 | 560202310 | 18150 | 18150 | 18150 | 18140 | 334 |
| 511 | 20231019 | 110800 | 554142100 | 18140 | 18160 | 18160 | 18140 | 95 |
| 512 | 20231019 | 110700 | 552418090 | 18170 | 18160 | 18170 | 18160 | 98 |
| 513 | 20231019 | 110600 | 550637610 | 18150 | 18160 | 18160 | 18150 | 610 |
| 514 | 20231019 | 110500 | 539560290 | 18160 | 18150 | 18160 | 18150 | 127 |
| 515 | 20231019 | 110400 | 537254650 | 18140 | 18140 | 18140 | 18130 | 178 |
| 516 | 20231019 | 110300 | 534026690 | 18140 | 18140 | 18140 | 18130 | 1214 |
| 517 | 20231019 | 110200 | 512007810 | 18150 | 18150 | 18150 | 18140 | 316 |
| 518 | 20231019 | 110100 | 506272440 | 18150 | 18170 | 18170 | 18150 | 782 |
| 519 | 20231019 | 110000 | 492070980 | 18180 | 18190 | 18190 | 18180 | 68 |
| 520 | 20231019 | 105900 | 490834630 | 18190 | 18180 | 18190 | 18180 | 15 |
| 521 | 20231019 | 105800 | 490561910 | 18180 | 18190 | 18190 | 18180 | 7 |
| 522 | 20231019 | 105700 | 490434600 | 18180 | 18190 | 18190 | 18180 | 28 |
| 523 | 20231019 | 105600 | 489925520 | 18190 | 18190 | 18190 | 18190 | 8 |
| 524 | 20231019 | 105500 | 489780000 | 18180 | 18180 | 18180 | 18180 | 34 |
| 525 | 20231019 | 105400 | 489161880 | 18190 | 18190 | 18190 | 18190 | 10 |
| 526 | 20231019 | 105300 | 488979980 | 18180 | 18180 | 18180 | 18180 | 22 |
| 527 | 20231019 | 105200 | 488580020 | 18190 | 18190 | 18190 | 18190 | 18 |
| 528 | 20231019 | 105100 | 488252600 | 18190 | 18190 | 18190 | 18190 | 13 |
| 529 | 20231019 | 105000 | 488016130 | 18190 | 18190 | 18190 | 18180 | 80 |
| 530 | 20231019 | 104900 | 486561500 | 18180 | 18180 | 18180 | 18180 | 37 |
| 531 | 20231019 | 104800 | 485888840 | 18180 | 18180 | 18180 | 18180 | 24 |
| 532 | 20231019 | 104700 | 485452520 | 18190 | 18210 | 18210 | 18190 | 161 |
| 533 | 20231019 | 104600 | 482521860 | 18210 | 18210 | 18210 | 18210 | 46 |
| 534 | 20231019 | 104500 | 481684200 | 18220 | 18200 | 18220 | 18200 | 140 |
| 535 | 20231019 | 104400 | 479134350 | 18210 | 18210 | 18210 | 18210 | 0 |
| 536 | 20231019 | 104300 | 479134350 | 18210 | 18200 | 18210 | 18200 | 145 |
| 537 | 20231019 | 104200 | 476494840 | 18210 | 18230 | 18230 | 18210 | 305 |
| 538 | 20231019 | 104100 | 470937210 | 18230 | 18230 | 18230 | 18230 | 50 |
| 539 | 20231019 | 104000 | 470025710 | 18230 | 18300 | 18300 | 18220 | 1468 |
| 540 | 20231019 | 103900 | 443189000 | 18310 | 18310 | 18310 | 18300 | 64 |
| 541 | 20231019 | 103800 | 442017380 | 18310 | 18310 | 18310 | 18310 | 151 |
| 542 | 20231019 | 103700 | 439252570 | 18310 | 18310 | 18320 | 18310 | 85 |
| 543 | 20231019 | 103600 | 437695720 | 18300 | 18300 | 18300 | 18300 | 184 |
| 544 | 20231019 | 103500 | 434328520 | 18300 | 18290 | 18300 | 18290 | 96 |
| 545 | 20231019 | 103400 | 432572000 | 18300 | 18300 | 18300 | 18300 | 50 |
| 546 | 20231019 | 103300 | 431657000 | 18300 | 18310 | 18310 | 18300 | 95 |
| 547 | 20231019 | 103200 | 429917820 | 18300 | 18300 | 18300 | 18290 | 141 |
| 548 | 20231019 | 103100 | 427337760 | 18300 | 18300 | 18300 | 18300 | 241 |
| 549 | 20231019 | 103000 | 422927460 | 18300 | 18300 | 18300 | 18300 | 453 |
| 550 | 20231019 | 102900 | 414637560 | 18300 | 18290 | 18300 | 18280 | 399 |
| 551 | 20231019 | 102800 | 407340030 | 18280 | 18290 | 18290 | 18280 | 164 |
| 552 | 20231019 | 102700 | 404340780 | 18290 | 18290 | 18290 | 18290 | 6 |
| 553 | 20231019 | 102600 | 404231040 | 18280 | 18300 | 18310 | 18280 | 417 |
| 554 | 20231019 | 102500 | 396599280 | 18300 | 18370 | 18370 | 18300 | 1381 |
| 555 | 20231019 | 102400 | 371263510 | 18370 | 18370 | 18370 | 18370 | 8 |
| 556 | 20231019 | 102300 | 371116550 | 18370 | 18390 | 18390 | 18370 | 411 |
| 557 | 20231019 | 102200 | 363562010 | 18390 | 18350 | 18390 | 18350 | 76 |
| 558 | 20231019 | 102100 | 362166890 | 18350 | 18330 | 18350 | 18330 | 84 |
| 559 | 20231019 | 102000 | 360626210 | 18320 | 18330 | 18330 | 18320 | 106 |
| 560 | 20231019 | 101900 | 358683720 | 18310 | 18310 | 18310 | 18310 | 50 |
| 561 | 20231019 | 101800 | 357768220 | 18300 | 18310 | 18310 | 18300 | 129 |
| 562 | 20231019 | 101700 | 355406670 | 18300 | 18300 | 18300 | 18280 | 175 |
| 563 | 20231019 | 101600 | 352204250 | 18280 | 18350 | 18350 | 18280 | 1073 |
| 564 | 20231019 | 101500 | 332525870 | 18350 | 18350 | 18350 | 18350 | 52 |
| 565 | 20231019 | 101400 | 331571670 | 18350 | 18350 | 18350 | 18350 | 83 |
| 566 | 20231019 | 101300 | 330048620 | 18330 | 18330 | 18330 | 18330 | 1 |
| 567 | 20231019 | 101200 | 330030290 | 18330 | 18320 | 18380 | 18320 | 53 |
| 568 | 20231019 | 101100 | 329058760 | 18300 | 18300 | 18300 | 18300 | 0 |
| 569 | 20231019 | 101000 | 329058760 | 18300 | 18300 | 18300 | 18300 | 26 |
| 570 | 20231019 | 100900 | 328582960 | 18290 | 18290 | 18290 | 18290 | 0 |
| 571 | 20231019 | 100800 | 328582960 | 18290 | 18300 | 18300 | 18290 | 170 |
| 572 | 20231019 | 100700 | 325472130 | 18280 | 18320 | 18320 | 18280 | 390 |
| 573 | 20231019 | 100600 | 318333380 | 18310 | 18310 | 18450 | 18310 | 237 |
| 574 | 20231019 | 100500 | 313975760 | 18310 | 18300 | 18310 | 18300 | 56 |
| 575 | 20231019 | 100400 | 312950910 | 18290 | 18290 | 18290 | 18290 | 69 |
| 576 | 20231019 | 100300 | 311688900 | 18280 | 18360 | 18360 | 18280 | 445 |
| 577 | 20231019 | 100200 | 303525290 | 18360 | 18380 | 18380 | 18360 | 130 |
| 578 | 20231019 | 100100 | 301136990 | 18380 | 18390 | 18400 | 18380 | 225 |
| 579 | 20231019 | 100000 | 296998200 | 18390 | 18410 | 18410 | 18390 | 239 |
| 580 | 20231019 | 095900 | 292600430 | 18410 | 18420 | 18420 | 18400 | 259 |
| 581 | 20231019 | 095800 | 287832870 | 18440 | 18420 | 18440 | 18420 | 5 |
| 582 | 20231019 | 095700 | 287740750 | 18420 | 18420 | 18420 | 18420 | 50 |
| 583 | 20231019 | 095600 | 286819750 | 18410 | 18410 | 18410 | 18410 | 15 |
| 584 | 20231019 | 095500 | 286543600 | 18420 | 18420 | 18420 | 18420 | 55 |
| 585 | 20231019 | 095400 | 285530500 | 18420 | 18450 | 18480 | 18420 | 211 |
| 586 | 20231019 | 095300 | 281642040 | 18490 | 18300 | 18490 | 18300 | 2508 |
| 587 | 20231019 | 095200 | 235579200 | 18300 | 18270 | 18300 | 18260 | 1524 |
| 588 | 20231019 | 095100 | 207723900 | 18270 | 18270 | 18270 | 18270 | 70 |
| 589 | 20231019 | 095000 | 206445000 | 18260 | 18270 | 18270 | 18260 | 88 |
| 590 | 20231019 | 094900 | 204837550 | 18270 | 18270 | 18270 | 18270 | 74 |
| 591 | 20231019 | 094800 | 203485570 | 18270 | 18270 | 18270 | 18270 | 50 |
| 592 | 20231019 | 094700 | 202572070 | 18270 | 18270 | 18270 | 18270 | 0 |
| 593 | 20231019 | 094600 | 202572070 | 18270 | 18250 | 18270 | 18250 | 135 |
| 594 | 20231019 | 094500 | 200106660 | 18250 | 18260 | 18260 | 18250 | 109 |
| 595 | 20231019 | 094400 | 198117090 | 18270 | 18260 | 18270 | 18260 | 218 |
| 596 | 20231019 | 094300 | 194135350 | 18250 | 18250 | 18250 | 18250 | 50 |
| 597 | 20231019 | 094200 | 193222850 | 18260 | 18260 | 18260 | 18260 | 0 |
| 598 | 20231019 | 094100 | 193222850 | 18260 | 18230 | 18260 | 18230 | 189 |
| 599 | 20231019 | 094000 | 189775550 | 18220 | 18230 | 18230 | 18220 | 39 |
| 600 | 20231019 | 093900 | 189064610 | 18250 | 18250 | 18250 | 18250 | 2 |
| 601 | 20231019 | 093800 | 189028110 | 18200 | 18200 | 18200 | 18200 | 71 |
| 602 | 20231019 | 093700 | 187735910 | 18180 | 18180 | 18180 | 18180 | 52 |
| 603 | 20231019 | 093600 | 186790550 | 18160 | 18160 | 18160 | 18160 | 0 |
| 604 | 20231019 | 093500 | 186790550 | 18160 | 18190 | 18190 | 18160 | 89 |
| 605 | 20231019 | 093400 | 185172410 | 18210 | 18110 | 18210 | 18110 | 1949 |
| 606 | 20231019 | 093300 | 149860020 | 18110 | 18100 | 18110 | 18100 | 42 |
| 607 | 20231019 | 093200 | 149099770 | 18100 | 18070 | 18100 | 18060 | 970 |
| 608 | 20231019 | 093100 | 131568650 | 18070 | 18090 | 18090 | 18070 | 168 |
| 609 | 20231019 | 093000 | 128532750 | 18090 | 18090 | 18090 | 18090 | 31 |
| 610 | 20231019 | 092900 | 127971960 | 18100 | 18050 | 18100 | 18050 | 231 |
| 611 | 20231019 | 092800 | 123799370 | 18050 | 18020 | 18060 | 18010 | 437 |
| 612 | 20231019 | 092700 | 115914690 | 18010 | 18060 | 18060 | 18010 | 324 |
| 613 | 20231019 | 092600 | 110074510 | 18040 | 18050 | 18060 | 18030 | 333 |
| 614 | 20231019 | 092500 | 104067270 | 18060 | 18070 | 18080 | 18060 | 258 |
| 615 | 20231019 | 092400 | 99406710 | 18070 | 18070 | 18080 | 18060 | 804 |
| 616 | 20231019 | 092300 | 84882040 | 18080 | 18090 | 18090 | 18080 | 493 |
| 617 | 20231019 | 092200 | 75964500 | 18090 | 18090 | 18100 | 18090 | 277 |
| 618 | 20231019 | 092100 | 70951960 | 18090 | 18090 | 18100 | 18080 | 129 |
| 619 | 20231019 | 092000 | 68618110 | 18100 | 18080 | 18100 | 18080 | 57 |
| 620 | 20231019 | 091900 | 67587140 | 18090 | 18100 | 18100 | 18080 | 485 |
| 621 | 20231019 | 091800 | 58814660 | 18090 | 18090 | 18090 | 18090 | 5 |
| 622 | 20231019 | 091700 | 58724210 | 18100 | 18100 | 18100 | 18100 | 73 |
| 623 | 20231019 | 091600 | 57402910 | 18080 | 18080 | 18080 | 18080 | 20 |
| 624 | 20231019 | 091500 | 57041310 | 18080 | 18130 | 18130 | 18080 | 309 |
| 625 | 20231019 | 091400 | 51446700 | 18140 | 18140 | 18140 | 18140 | 27 |
| 626 | 20231019 | 091300 | 50956920 | 18120 | 18110 | 18150 | 18110 | 109 |
| 627 | 20231019 | 091200 | 48980110 | 18080 | 18110 | 18130 | 18080 | 566 |
| 628 | 20231019 | 091100 | 38730970 | 18090 | 18090 | 18090 | 18090 | 59 |
| 629 | 20231019 | 091000 | 37663660 | 18090 | 18090 | 18090 | 18090 | 109 |
| 630 | 20231019 | 090900 | 35691850 | 18090 | 18090 | 18090 | 18090 | 308 |
| 631 | 20231019 | 090800 | 30120130 | 18100 | 18100 | 18100 | 18100 | 293 |
| 632 | 20231019 | 090700 | 24816830 | 18100 | 18130 | 18130 | 18090 | 132 |
| 633 | 20231019 | 090600 | 22426920 | 18120 | 18130 | 18130 | 18120 | 372 |
| 634 | 20231019 | 090500 | 15684280 | 18150 | 18210 | 18210 | 18150 | 534 |
| 635 | 20231019 | 090400 | 5982460 | 18210 | 18300 | 18300 | 18210 | 23 |
| 636 | 20231019 | 090300 | 5562510 | 18320 | 18320 | 18320 | 18320 | 12 |
| 637 | 20231019 | 090200 | 5342670 | 18350 | 18350 | 18350 | 18350 | 0 |
| 638 | 20231019 | 090100 | 5342670 | 18350 | 18350 | 18350 | 18350 | 0 |
| 639 | 20231019 | 090000 | 5342670 | 18350 | 18150 | 18350 | 18150 | 294 |