32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 3 | 20231023 | 190400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 4 | 20231023 | 190300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 5 | 20231023 | 190200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 6 | 20231023 | 190100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 7 | 20231023 | 190000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 8 | 20231023 | 185900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 9 | 20231023 | 185800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 10 | 20231023 | 185700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 11 | 20231023 | 185600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 12 | 20231023 | 185500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 13 | 20231023 | 185400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 14 | 20231023 | 185300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 15 | 20231023 | 185200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 16 | 20231023 | 185100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 17 | 20231023 | 185000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 18 | 20231023 | 184900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 19 | 20231023 | 184800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 20 | 20231023 | 184700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 21 | 20231023 | 184600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 22 | 20231023 | 184500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 23 | 20231023 | 184400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 24 | 20231023 | 184300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 25 | 20231023 | 184200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 26 | 20231023 | 184100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 27 | 20231023 | 184000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 28 | 20231023 | 183900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 29 | 20231023 | 183800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 30 | 20231023 | 183700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 31 | 20231023 | 183600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 32 | 20231023 | 183500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 33 | 20231023 | 183400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 34 | 20231023 | 183300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 35 | 20231023 | 183200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 36 | 20231023 | 183100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 37 | 20231023 | 183000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 38 | 20231023 | 182900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 39 | 20231023 | 182800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 40 | 20231023 | 182700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 41 | 20231023 | 182600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 42 | 20231023 | 182500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 43 | 20231023 | 182400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 44 | 20231023 | 182300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 45 | 20231023 | 182200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 46 | 20231023 | 182100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 47 | 20231023 | 182000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 48 | 20231023 | 181900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 49 | 20231023 | 181800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 50 | 20231023 | 181700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 51 | 20231023 | 181600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 52 | 20231023 | 181500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 53 | 20231023 | 181400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 54 | 20231023 | 181300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 55 | 20231023 | 181200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 56 | 20231023 | 181100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 57 | 20231023 | 181000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 58 | 20231023 | 180900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 59 | 20231023 | 180800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 60 | 20231023 | 180700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 61 | 20231023 | 180600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 62 | 20231023 | 180500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 63 | 20231023 | 180400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 64 | 20231023 | 180300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 65 | 20231023 | 180200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 66 | 20231023 | 180100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 67 | 20231023 | 180000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 68 | 20231023 | 175900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 69 | 20231023 | 175800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 70 | 20231023 | 175700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 71 | 20231023 | 175600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 72 | 20231023 | 175500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 73 | 20231023 | 175400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 74 | 20231023 | 175300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 75 | 20231023 | 175200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 76 | 20231023 | 175100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 77 | 20231023 | 175000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 78 | 20231023 | 174900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 79 | 20231023 | 174800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 80 | 20231023 | 174700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 81 | 20231023 | 174600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 82 | 20231023 | 174500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 83 | 20231023 | 174400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 84 | 20231023 | 174300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 85 | 20231023 | 174200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 86 | 20231023 | 174100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 87 | 20231023 | 174000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 88 | 20231023 | 173900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 89 | 20231023 | 173800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 90 | 20231023 | 173700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 91 | 20231023 | 173600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 92 | 20231023 | 173500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 93 | 20231023 | 173400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 94 | 20231023 | 173300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 95 | 20231023 | 173200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 96 | 20231023 | 173100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 97 | 20231023 | 173000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 98 | 20231023 | 172900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 99 | 20231023 | 172800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 100 | 20231023 | 172700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 101 | 20231023 | 172600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 102 | 20231023 | 172500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 103 | 20231023 | 172400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 104 | 20231023 | 172300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 105 | 20231023 | 172200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 106 | 20231023 | 172100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 107 | 20231023 | 172000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 108 | 20231023 | 171900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 109 | 20231023 | 171800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 110 | 20231023 | 171700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 111 | 20231023 | 171600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 112 | 20231023 | 171500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 113 | 20231023 | 171400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 114 | 20231023 | 171300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 115 | 20231023 | 171200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 116 | 20231023 | 171100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 117 | 20231023 | 171000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 118 | 20231023 | 170900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 119 | 20231023 | 170800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 120 | 20231023 | 170700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 121 | 20231023 | 170600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 122 | 20231023 | 170500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 123 | 20231023 | 170400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 124 | 20231023 | 170300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 125 | 20231023 | 170200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 126 | 20231023 | 170100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 127 | 20231023 | 170000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 128 | 20231023 | 165900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 129 | 20231023 | 165800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 130 | 20231023 | 165700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 131 | 20231023 | 165600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 132 | 20231023 | 165500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 133 | 20231023 | 165400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 134 | 20231023 | 165300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 135 | 20231023 | 165200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 136 | 20231023 | 165100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 137 | 20231023 | 165000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 138 | 20231023 | 164900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 139 | 20231023 | 164800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 140 | 20231023 | 164700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 141 | 20231023 | 164600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 142 | 20231023 | 164500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 143 | 20231023 | 164400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 144 | 20231023 | 164300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 145 | 20231023 | 164200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 146 | 20231023 | 164100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 147 | 20231023 | 164000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 148 | 20231023 | 163900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 149 | 20231023 | 163800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 150 | 20231023 | 163700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 151 | 20231023 | 163600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 152 | 20231023 | 163500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 153 | 20231023 | 163400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 154 | 20231023 | 163300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 155 | 20231023 | 163200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 156 | 20231023 | 163100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 157 | 20231023 | 163000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 158 | 20231023 | 162900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 159 | 20231023 | 162800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 160 | 20231023 | 162700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 161 | 20231023 | 162600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 162 | 20231023 | 162500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 163 | 20231023 | 162400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 164 | 20231023 | 162300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 165 | 20231023 | 162200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 166 | 20231023 | 162100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 167 | 20231023 | 162000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 168 | 20231023 | 161900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 169 | 20231023 | 161800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 170 | 20231023 | 161700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 171 | 20231023 | 161600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 172 | 20231023 | 161500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 173 | 20231023 | 161400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 174 | 20231023 | 161300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 175 | 20231023 | 161200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 176 | 20231023 | 161100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 177 | 20231023 | 161000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 178 | 20231023 | 160900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 179 | 20231023 | 160800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 180 | 20231023 | 160700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 181 | 20231023 | 160600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 182 | 20231023 | 160500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 183 | 20231023 | 160400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 184 | 20231023 | 160300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 185 | 20231023 | 160200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 186 | 20231023 | 160100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 187 | 20231023 | 160000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 188 | 20231023 | 155900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 189 | 20231023 | 155800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 190 | 20231023 | 155700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 191 | 20231023 | 155600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 192 | 20231023 | 155500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 193 | 20231023 | 155400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 194 | 20231023 | 155300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 195 | 20231023 | 155200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 196 | 20231023 | 155100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 197 | 20231023 | 155000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 198 | 20231023 | 154900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 199 | 20231023 | 154800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 200 | 20231023 | 154700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 201 | 20231023 | 154600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 202 | 20231023 | 154500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 203 | 20231023 | 154400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 204 | 20231023 | 154300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 205 | 20231023 | 154200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 206 | 20231023 | 154100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 207 | 20231023 | 154000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 208 | 20231023 | 153900 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 209 | 20231023 | 153800 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 210 | 20231023 | 153700 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 211 | 20231023 | 153600 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 212 | 20231023 | 153500 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 213 | 20231023 | 153400 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 214 | 20231023 | 153300 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 215 | 20231023 | 153200 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 216 | 20231023 | 153100 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 0 |
| 217 | 20231023 | 153000 | 4680903500 | 19800 | 19800 | 19800 | 19800 | 16946 |
| 218 | 20231023 | 152900 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 219 | 20231023 | 152800 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 220 | 20231023 | 152700 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 221 | 20231023 | 152600 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 222 | 20231023 | 152500 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 223 | 20231023 | 152400 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 224 | 20231023 | 152300 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 225 | 20231023 | 152200 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 226 | 20231023 | 152100 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 227 | 20231023 | 152000 | 4345372700 | 19830 | 19830 | 19830 | 19830 | 0 |
| 228 | 20231023 | 151900 | 4345372700 | 19830 | 19830 | 19840 | 19820 | 347 |
| 229 | 20231023 | 151800 | 4338491660 | 19820 | 19820 | 19830 | 19810 | 341 |
| 230 | 20231023 | 151700 | 4331734780 | 19810 | 19810 | 19840 | 19800 | 973 |
| 231 | 20231023 | 151600 | 4312444380 | 19810 | 19820 | 19830 | 19770 | 390 |
| 232 | 20231023 | 151500 | 4304715260 | 19820 | 19820 | 19830 | 19820 | 507 |
| 233 | 20231023 | 151400 | 4294665550 | 19810 | 19800 | 19820 | 19790 | 2046 |
| 234 | 20231023 | 151300 | 4254150670 | 19800 | 19780 | 19800 | 19780 | 526 |
| 235 | 20231023 | 151200 | 4243739850 | 19780 | 19800 | 19800 | 19780 | 1262 |
| 236 | 20231023 | 151100 | 4218766650 | 19800 | 19770 | 19810 | 19760 | 1200 |
| 237 | 20231023 | 151000 | 4195016780 | 19770 | 19780 | 19780 | 19760 | 697 |
| 238 | 20231023 | 150900 | 4181239720 | 19780 | 19790 | 19790 | 19780 | 518 |
| 239 | 20231023 | 150800 | 4170989120 | 19790 | 19800 | 19800 | 19770 | 876 |
| 240 | 20231023 | 150700 | 4153654850 | 19790 | 19800 | 19810 | 19790 | 1060 |
| 241 | 20231023 | 150600 | 4132671930 | 19800 | 19800 | 19800 | 19790 | 447 |
| 242 | 20231023 | 150500 | 4123823250 | 19790 | 19780 | 19790 | 19770 | 530 |
| 243 | 20231023 | 150400 | 4113336990 | 19770 | 19780 | 19790 | 19770 | 568 |
| 244 | 20231023 | 150300 | 4102099670 | 19790 | 19730 | 19790 | 19730 | 6430 |
| 245 | 20231023 | 150200 | 3975223060 | 19720 | 19710 | 19730 | 19710 | 265 |
| 246 | 20231023 | 150100 | 3969997260 | 19720 | 19710 | 19730 | 19710 | 1018 |
| 247 | 20231023 | 150000 | 3949919430 | 19720 | 19750 | 19750 | 19710 | 1170 |
| 248 | 20231023 | 145900 | 3926840650 | 19750 | 19750 | 19760 | 19740 | 558 |
| 249 | 20231023 | 145800 | 3915821790 | 19750 | 19740 | 19750 | 19740 | 334 |
| 250 | 20231023 | 145700 | 3909225370 | 19740 | 19730 | 19750 | 19730 | 557 |
| 251 | 20231023 | 145600 | 3898230130 | 19730 | 19740 | 19750 | 19730 | 93 |
| 252 | 20231023 | 145500 | 3896393900 | 19740 | 19740 | 19750 | 19730 | 365 |
| 253 | 20231023 | 145400 | 3889188640 | 19740 | 19760 | 19760 | 19720 | 670 |
| 254 | 20231023 | 145300 | 3875960670 | 19760 | 19760 | 19760 | 19750 | 446 |
| 255 | 20231023 | 145200 | 3867149730 | 19760 | 19760 | 19760 | 19750 | 125 |
| 256 | 20231023 | 145100 | 3864680150 | 19760 | 19750 | 19760 | 19740 | 369 |
| 257 | 20231023 | 145000 | 3857391500 | 19750 | 19750 | 19750 | 19740 | 711 |
| 258 | 20231023 | 144900 | 3843350780 | 19750 | 19730 | 19750 | 19730 | 414 |
| 259 | 20231023 | 144800 | 3835180270 | 19720 | 19730 | 19740 | 19720 | 352 |
| 260 | 20231023 | 144700 | 3828233880 | 19730 | 19740 | 19740 | 19730 | 259 |
| 261 | 20231023 | 144600 | 3823121340 | 19730 | 19750 | 19750 | 19730 | 298 |
| 262 | 20231023 | 144500 | 3817238220 | 19760 | 19750 | 19760 | 19750 | 386 |
| 263 | 20231023 | 144400 | 3809612060 | 19750 | 19760 | 19760 | 19750 | 266 |
| 264 | 20231023 | 144300 | 3804356120 | 19750 | 19760 | 19770 | 19750 | 320 |
| 265 | 20231023 | 144200 | 3798033520 | 19750 | 19770 | 19770 | 19750 | 177 |
| 266 | 20231023 | 144100 | 3794536420 | 19760 | 19750 | 19760 | 19740 | 313 |
| 267 | 20231023 | 144000 | 3788353730 | 19750 | 19760 | 19760 | 19740 | 276 |
| 268 | 20231023 | 143900 | 3782901550 | 19760 | 19750 | 19760 | 19740 | 425 |
| 269 | 20231023 | 143800 | 3774505900 | 19750 | 19760 | 19760 | 19730 | 513 |
| 270 | 20231023 | 143700 | 3764378720 | 19760 | 19750 | 19760 | 19740 | 399 |
| 271 | 20231023 | 143600 | 3756495810 | 19750 | 19750 | 19760 | 19740 | 373 |
| 272 | 20231023 | 143500 | 3749127590 | 19750 | 19750 | 19760 | 19750 | 223 |
| 273 | 20231023 | 143400 | 3744722860 | 19750 | 19760 | 19780 | 19740 | 539 |
| 274 | 20231023 | 143300 | 3734071610 | 19760 | 19750 | 19770 | 19740 | 656 |
| 275 | 20231023 | 143200 | 3721108460 | 19750 | 19750 | 19760 | 19730 | 265 |
| 276 | 20231023 | 143100 | 3715876880 | 19750 | 19720 | 19750 | 19720 | 268 |
| 277 | 20231023 | 143000 | 3710588010 | 19720 | 19700 | 19760 | 19700 | 306 |
| 278 | 20231023 | 142900 | 3704544920 | 19700 | 19720 | 19760 | 19700 | 299 |
| 279 | 20231023 | 142800 | 3698642290 | 19710 | 19700 | 19750 | 19700 | 184 |
| 280 | 20231023 | 142700 | 3695014310 | 19700 | 19690 | 19760 | 19690 | 603 |
| 281 | 20231023 | 142600 | 3683107820 | 19690 | 19760 | 19760 | 19690 | 631 |
| 282 | 20231023 | 142500 | 3670651060 | 19760 | 19730 | 19760 | 19670 | 2465 |
| 283 | 20231023 | 142400 | 3622090340 | 19720 | 19730 | 19760 | 19720 | 497 |
| 284 | 20231023 | 142300 | 3612278840 | 19720 | 19730 | 19750 | 19720 | 438 |
| 285 | 20231023 | 142200 | 3603634530 | 19740 | 19750 | 19770 | 19730 | 906 |
| 286 | 20231023 | 142100 | 3585747090 | 19750 | 19750 | 19750 | 19740 | 163 |
| 287 | 20231023 | 142000 | 3582528060 | 19750 | 19740 | 19770 | 19740 | 282 |
| 288 | 20231023 | 141900 | 3576956590 | 19750 | 19760 | 19780 | 19740 | 713 |
| 289 | 20231023 | 141800 | 3562866370 | 19770 | 19750 | 19770 | 19750 | 75 |
| 290 | 20231023 | 141700 | 3561384400 | 19750 | 19740 | 19780 | 19740 | 881 |
| 291 | 20231023 | 141600 | 3543980590 | 19740 | 19760 | 19760 | 19740 | 599 |
| 292 | 20231023 | 141500 | 3532149710 | 19760 | 19760 | 19770 | 19750 | 151 |
| 293 | 20231023 | 141400 | 3529165930 | 19790 | 19750 | 19800 | 19750 | 298 |
| 294 | 20231023 | 141300 | 3523271150 | 19750 | 19750 | 19790 | 19750 | 398 |
| 295 | 20231023 | 141200 | 3515404030 | 19760 | 19740 | 19780 | 19740 | 376 |
| 296 | 20231023 | 141100 | 3507972030 | 19740 | 19760 | 19760 | 19730 | 167 |
| 297 | 20231023 | 141000 | 3504675080 | 19760 | 19720 | 19770 | 19720 | 285 |
| 298 | 20231023 | 140900 | 3499046450 | 19720 | 19720 | 19760 | 19710 | 564 |
| 299 | 20231023 | 140800 | 3487912680 | 19720 | 19730 | 19740 | 19700 | 136 |
| 300 | 20231023 | 140700 | 3485230060 | 19700 | 19730 | 19730 | 19700 | 696 |
| 301 | 20231023 | 140600 | 3471507520 | 19710 | 19730 | 19730 | 19710 | 176 |
| 302 | 20231023 | 140500 | 3468035600 | 19730 | 19690 | 19740 | 19690 | 556 |
| 303 | 20231023 | 140400 | 3457078390 | 19690 | 19710 | 19710 | 19690 | 384 |
| 304 | 20231023 | 140300 | 3449514260 | 19710 | 19720 | 19730 | 19710 | 281 |
| 305 | 20231023 | 140200 | 3443974150 | 19710 | 19730 | 19740 | 19710 | 621 |
| 306 | 20231023 | 140100 | 3431726720 | 19730 | 19740 | 19750 | 19730 | 273 |
| 307 | 20231023 | 140000 | 3426337740 | 19740 | 19750 | 19780 | 19740 | 430 |
| 308 | 20231023 | 135900 | 3417845730 | 19760 | 19790 | 19790 | 19760 | 320 |
| 309 | 20231023 | 135800 | 3411517590 | 19790 | 19790 | 19800 | 19780 | 478 |
| 310 | 20231023 | 135700 | 3402055030 | 19790 | 19790 | 19800 | 19790 | 27 |
| 311 | 20231023 | 135600 | 3401520620 | 19800 | 19800 | 19810 | 19800 | 319 |
| 312 | 20231023 | 135500 | 3395204290 | 19790 | 19790 | 19800 | 19780 | 193 |
| 313 | 20231023 | 135400 | 3391383970 | 19800 | 19790 | 19800 | 19790 | 363 |
| 314 | 20231023 | 135300 | 3384199980 | 19790 | 19800 | 19800 | 19780 | 371 |
| 315 | 20231023 | 135200 | 3376856630 | 19790 | 19760 | 19810 | 19760 | 1773 |
| 316 | 20231023 | 135100 | 3341772850 | 19760 | 19770 | 19770 | 19760 | 70 |
| 317 | 20231023 | 135000 | 3340389140 | 19770 | 19770 | 19770 | 19760 | 510 |
| 318 | 20231023 | 134900 | 3330307800 | 19760 | 19760 | 19770 | 19760 | 686 |
| 319 | 20231023 | 134800 | 3316749070 | 19760 | 19740 | 19780 | 19740 | 588 |
| 320 | 20231023 | 134700 | 3305128530 | 19740 | 19740 | 19750 | 19730 | 103 |
| 321 | 20231023 | 134600 | 3303095700 | 19750 | 19750 | 19770 | 19740 | 674 |
| 322 | 20231023 | 134500 | 3289780500 | 19750 | 19760 | 19760 | 19740 | 82 |
| 323 | 20231023 | 134400 | 3288160790 | 19760 | 19710 | 19760 | 19700 | 1372 |
| 324 | 20231023 | 134300 | 3261100490 | 19700 | 19720 | 19740 | 19700 | 1866 |
| 325 | 20231023 | 134200 | 3224302590 | 19720 | 19700 | 19720 | 19680 | 1125 |
| 326 | 20231023 | 134100 | 3202144760 | 19700 | 19680 | 19710 | 19680 | 656 |
| 327 | 20231023 | 134000 | 3189224260 | 19680 | 19670 | 19680 | 19660 | 261 |
| 328 | 20231023 | 133900 | 3184088370 | 19650 | 19670 | 19670 | 19640 | 850 |
| 329 | 20231023 | 133800 | 3167377930 | 19670 | 19660 | 19670 | 19660 | 611 |
| 330 | 20231023 | 133700 | 3155364800 | 19660 | 19660 | 19670 | 19650 | 346 |
| 331 | 20231023 | 133600 | 3148563500 | 19660 | 19660 | 19660 | 19650 | 163 |
| 332 | 20231023 | 133500 | 3145359010 | 19660 | 19660 | 19660 | 19650 | 209 |
| 333 | 20231023 | 133400 | 3141251220 | 19660 | 19650 | 19670 | 19650 | 317 |
| 334 | 20231023 | 133300 | 3135019230 | 19650 | 19650 | 19660 | 19650 | 650 |
| 335 | 20231023 | 133200 | 3122246720 | 19650 | 19650 | 19660 | 19650 | 49 |
| 336 | 20231023 | 133100 | 3121283840 | 19660 | 19650 | 19660 | 19650 | 284 |
| 337 | 20231023 | 133000 | 3115701660 | 19660 | 19650 | 19660 | 19640 | 156 |
| 338 | 20231023 | 132900 | 3112635430 | 19650 | 19660 | 19660 | 19640 | 176 |
| 339 | 20231023 | 132800 | 3109177910 | 19660 | 19640 | 19660 | 19640 | 641 |
| 340 | 20231023 | 132700 | 3096580540 | 19640 | 19650 | 19660 | 19630 | 484 |
| 341 | 20231023 | 132600 | 3087071690 | 19640 | 19650 | 19650 | 19640 | 410 |
| 342 | 20231023 | 132500 | 3079016780 | 19650 | 19650 | 19660 | 19650 | 587 |
| 343 | 20231023 | 132400 | 3067479560 | 19650 | 19690 | 19690 | 19650 | 5167 |
| 344 | 20231023 | 132300 | 2965881320 | 19670 | 19690 | 19690 | 19670 | 345 |
| 345 | 20231023 | 132200 | 2959093590 | 19680 | 19650 | 19690 | 19650 | 445 |
| 346 | 20231023 | 132100 | 2950335090 | 19650 | 19660 | 19660 | 19650 | 248 |
| 347 | 20231023 | 132000 | 2945460740 | 19660 | 19660 | 19660 | 19660 | 260 |
| 348 | 20231023 | 131900 | 2940349140 | 19660 | 19660 | 19660 | 19660 | 414 |
| 349 | 20231023 | 131800 | 2932209900 | 19660 | 19660 | 19660 | 19650 | 565 |
| 350 | 20231023 | 131700 | 2921103700 | 19660 | 19660 | 19660 | 19660 | 8 |
| 351 | 20231023 | 131600 | 2920946420 | 19650 | 19650 | 19660 | 19640 | 100 |
| 352 | 20231023 | 131500 | 2918981210 | 19650 | 19660 | 19660 | 19640 | 663 |
| 353 | 20231023 | 131400 | 2905952950 | 19650 | 19660 | 19660 | 19650 | 181 |
| 354 | 20231023 | 131300 | 2902395960 | 19660 | 19660 | 19670 | 19650 | 110 |
| 355 | 20231023 | 131200 | 2900232880 | 19660 | 19660 | 19670 | 19650 | 393 |
| 356 | 20231023 | 131100 | 2892507770 | 19650 | 19660 | 19660 | 19650 | 217 |
| 357 | 20231023 | 131000 | 2888242820 | 19660 | 19660 | 19670 | 19660 | 393 |
| 358 | 20231023 | 130900 | 2880516380 | 19660 | 19670 | 19670 | 19660 | 123 |
| 359 | 20231023 | 130800 | 2878097780 | 19670 | 19670 | 19670 | 19660 | 99 |
| 360 | 20231023 | 130700 | 2876150690 | 19670 | 19660 | 19670 | 19660 | 125 |
| 361 | 20231023 | 130600 | 2873692240 | 19660 | 19670 | 19670 | 19660 | 327 |
| 362 | 20231023 | 130500 | 2867260400 | 19670 | 19680 | 19680 | 19670 | 91 |
| 363 | 20231023 | 130400 | 2865469790 | 19680 | 19670 | 19680 | 19670 | 102 |
| 364 | 20231023 | 130300 | 2863462690 | 19670 | 19670 | 19680 | 19670 | 175 |
| 365 | 20231023 | 130200 | 2860018930 | 19680 | 19670 | 19680 | 19670 | 476 |
| 366 | 20231023 | 130100 | 2850655270 | 19670 | 19660 | 19680 | 19660 | 88 |
| 367 | 20231023 | 130000 | 2848924030 | 19660 | 19670 | 19680 | 19660 | 459 |
| 368 | 20231023 | 125900 | 2839892940 | 19660 | 19670 | 19670 | 19660 | 153 |
| 369 | 20231023 | 125800 | 2836884890 | 19670 | 19660 | 19680 | 19660 | 183 |
| 370 | 20231023 | 125700 | 2833284790 | 19670 | 19660 | 19680 | 19660 | 498 |
| 371 | 20231023 | 125600 | 2823488650 | 19670 | 19670 | 19680 | 19660 | 198 |
| 372 | 20231023 | 125500 | 2819593840 | 19670 | 19670 | 19680 | 19670 | 31 |
| 373 | 20231023 | 125400 | 2818984030 | 19670 | 19670 | 19690 | 19670 | 139 |
| 374 | 20231023 | 125300 | 2816249670 | 19670 | 19690 | 19690 | 19670 | 53 |
| 375 | 20231023 | 125200 | 2815206880 | 19690 | 19680 | 19690 | 19680 | 606 |
| 376 | 20231023 | 125100 | 2803278520 | 19680 | 19700 | 19700 | 19680 | 287 |
| 377 | 20231023 | 125000 | 2797627800 | 19690 | 19690 | 19700 | 19690 | 25 |
| 378 | 20231023 | 124900 | 2797135460 | 19690 | 19690 | 19700 | 19690 | 172 |
| 379 | 20231023 | 124800 | 2793748770 | 19690 | 19700 | 19700 | 19690 | 50 |
| 380 | 20231023 | 124700 | 2792763950 | 19690 | 19700 | 19700 | 19690 | 513 |
| 381 | 20231023 | 124600 | 2782660850 | 19700 | 19700 | 19700 | 19690 | 124 |
| 382 | 20231023 | 124500 | 2780218330 | 19700 | 19700 | 19700 | 19690 | 18 |
| 383 | 20231023 | 124400 | 2779863810 | 19700 | 19700 | 19700 | 19690 | 254 |
| 384 | 20231023 | 124300 | 2774861990 | 19690 | 19710 | 19710 | 19690 | 523 |
| 385 | 20231023 | 124200 | 2764555850 | 19700 | 19700 | 19700 | 19700 | 68 |
| 386 | 20231023 | 124100 | 2763216250 | 19700 | 19710 | 19710 | 19700 | 220 |
| 387 | 20231023 | 124000 | 2758881320 | 19700 | 19690 | 19700 | 19690 | 184 |
| 388 | 20231023 | 123900 | 2755256900 | 19690 | 19690 | 19690 | 19690 | 373 |
| 389 | 20231023 | 123800 | 2747912530 | 19690 | 19690 | 19700 | 19690 | 229 |
| 390 | 20231023 | 123700 | 2743401300 | 19690 | 19690 | 19700 | 19690 | 31 |
| 391 | 20231023 | 123600 | 2742790790 | 19690 | 19690 | 19690 | 19690 | 208 |
| 392 | 20231023 | 123500 | 2738695270 | 19690 | 19700 | 19700 | 19680 | 262 |
| 393 | 20231023 | 123400 | 2733536460 | 19700 | 19700 | 19700 | 19690 | 250 |
| 394 | 20231023 | 123300 | 2728612870 | 19700 | 19690 | 19700 | 19690 | 29 |
| 395 | 20231023 | 123200 | 2728041790 | 19690 | 19680 | 19690 | 19680 | 61 |
| 396 | 20231023 | 123100 | 2726840760 | 19680 | 19660 | 19680 | 19660 | 1184 |
| 397 | 20231023 | 123000 | 2703549100 | 19670 | 19660 | 19670 | 19660 | 46 |
| 398 | 20231023 | 122900 | 2702644400 | 19660 | 19670 | 19680 | 19660 | 85 |
| 399 | 20231023 | 122800 | 2700972450 | 19680 | 19680 | 19680 | 19680 | 65 |
| 400 | 20231023 | 122700 | 2699693250 | 19690 | 19690 | 19690 | 19680 | 306 |
| 401 | 20231023 | 122600 | 2693668560 | 19690 | 19700 | 19700 | 19690 | 467 |
| 402 | 20231023 | 122500 | 2684470190 | 19700 | 19710 | 19710 | 19700 | 37 |
| 403 | 20231023 | 122400 | 2683740970 | 19710 | 19700 | 19720 | 19700 | 330 |
| 404 | 20231023 | 122300 | 2677235380 | 19710 | 19710 | 19710 | 19700 | 146 |
| 405 | 20231023 | 122200 | 2674358900 | 19710 | 19700 | 19710 | 19700 | 35 |
| 406 | 20231023 | 122100 | 2673669120 | 19700 | 19690 | 19700 | 19690 | 2823 |
| 407 | 20231023 | 122000 | 2618056040 | 19690 | 19680 | 19690 | 19680 | 587 |
| 408 | 20231023 | 121900 | 2606500850 | 19680 | 19660 | 19690 | 19660 | 96 |
| 409 | 20231023 | 121800 | 2604611800 | 19660 | 19680 | 19680 | 19660 | 247 |
| 410 | 20231023 | 121700 | 2599752700 | 19680 | 19670 | 19680 | 19660 | 109 |
| 411 | 20231023 | 121600 | 2597608620 | 19670 | 19650 | 19670 | 19650 | 477 |
| 412 | 20231023 | 121500 | 2588233240 | 19650 | 19650 | 19660 | 19650 | 109 |
| 413 | 20231023 | 121400 | 2586091370 | 19650 | 19640 | 19650 | 19640 | 462 |
| 414 | 20231023 | 121300 | 2577015320 | 19640 | 19620 | 19640 | 19610 | 309 |
| 415 | 20231023 | 121200 | 2570953320 | 19610 | 19610 | 19620 | 19610 | 54 |
| 416 | 20231023 | 121100 | 2569894350 | 19610 | 19610 | 19620 | 19610 | 542 |
| 417 | 20231023 | 121000 | 2559263980 | 19600 | 19610 | 19610 | 19600 | 785 |
| 418 | 20231023 | 120900 | 2543871340 | 19610 | 19610 | 19610 | 19610 | 58 |
| 419 | 20231023 | 120800 | 2542733960 | 19620 | 19610 | 19620 | 19610 | 278 |
| 420 | 20231023 | 120700 | 2537281150 | 19610 | 19600 | 19620 | 19600 | 538 |
| 421 | 20231023 | 120600 | 2526733550 | 19610 | 19590 | 19610 | 19540 | 3028 |
| 422 | 20231023 | 120500 | 2467496130 | 19590 | 19610 | 19610 | 19590 | 346 |
| 423 | 20231023 | 120400 | 2460714380 | 19610 | 19610 | 19620 | 19600 | 420 |
| 424 | 20231023 | 120300 | 2452478050 | 19600 | 19610 | 19610 | 19590 | 47 |
| 425 | 20231023 | 120200 | 2451556940 | 19590 | 19600 | 19610 | 19590 | 436 |
| 426 | 20231023 | 120100 | 2443010920 | 19590 | 19590 | 19590 | 19580 | 263 |
| 427 | 20231023 | 120000 | 2437859100 | 19590 | 19580 | 19590 | 19580 | 371 |
| 428 | 20231023 | 115900 | 2430591290 | 19580 | 19580 | 19590 | 19580 | 318 |
| 429 | 20231023 | 115800 | 2424364440 | 19580 | 19580 | 19590 | 19580 | 77 |
| 430 | 20231023 | 115700 | 2422856240 | 19590 | 19600 | 19600 | 19580 | 605 |
| 431 | 20231023 | 115600 | 2411007240 | 19590 | 19590 | 19590 | 19590 | 221 |
| 432 | 20231023 | 115500 | 2406677850 | 19590 | 19590 | 19590 | 19590 | 205 |
| 433 | 20231023 | 115400 | 2402661900 | 19590 | 19600 | 19600 | 19590 | 253 |
| 434 | 20231023 | 115300 | 2397703440 | 19600 | 19580 | 19600 | 19580 | 291 |
| 435 | 20231023 | 115200 | 2392002920 | 19580 | 19590 | 19590 | 19580 | 570 |
| 436 | 20231023 | 115100 | 2380838200 | 19590 | 19600 | 19600 | 19590 | 407 |
| 437 | 20231023 | 115000 | 2372862620 | 19600 | 19580 | 19600 | 19580 | 206 |
| 438 | 20231023 | 114900 | 2368827790 | 19580 | 19580 | 19590 | 19580 | 432 |
| 439 | 20231023 | 114800 | 2360365410 | 19580 | 19590 | 19590 | 19580 | 397 |
| 440 | 20231023 | 114700 | 2352591750 | 19590 | 19600 | 19600 | 19590 | 400 |
| 441 | 20231023 | 114600 | 2344754760 | 19590 | 19590 | 19600 | 19590 | 393 |
| 442 | 20231023 | 114500 | 2337053480 | 19600 | 19600 | 19600 | 19590 | 223 |
| 443 | 20231023 | 114400 | 2332683260 | 19600 | 19610 | 19610 | 19600 | 1065 |
| 444 | 20231023 | 114300 | 2311808200 | 19610 | 19600 | 19610 | 19600 | 143 |
| 445 | 20231023 | 114200 | 2309004550 | 19610 | 19610 | 19610 | 19600 | 363 |
| 446 | 20231023 | 114100 | 2301888760 | 19610 | 19600 | 19610 | 19600 | 579 |
| 447 | 20231023 | 114000 | 2290536390 | 19610 | 19610 | 19610 | 19600 | 122 |
| 448 | 20231023 | 113900 | 2288144100 | 19610 | 19620 | 19620 | 19600 | 829 |
| 449 | 20231023 | 113800 | 2271883870 | 19610 | 19610 | 19620 | 19610 | 381 |
| 450 | 20231023 | 113700 | 2264410820 | 19610 | 19630 | 19630 | 19610 | 319 |
| 451 | 20231023 | 113600 | 2258153590 | 19620 | 19600 | 19630 | 19600 | 387 |
| 452 | 20231023 | 113500 | 2250562730 | 19600 | 19600 | 19610 | 19600 | 471 |
| 453 | 20231023 | 113400 | 2241329010 | 19600 | 19620 | 19620 | 19600 | 363 |
| 454 | 20231023 | 113300 | 2234211650 | 19610 | 19610 | 19620 | 19610 | 59 |
| 455 | 20231023 | 113200 | 2233054530 | 19610 | 19610 | 19620 | 19610 | 249 |
| 456 | 20231023 | 113100 | 2228171080 | 19610 | 19620 | 19620 | 19610 | 559 |
| 457 | 20231023 | 113000 | 2217204970 | 19620 | 19610 | 19620 | 19610 | 443 |
| 458 | 20231023 | 112900 | 2208516050 | 19610 | 19620 | 19620 | 19600 | 760 |
| 459 | 20231023 | 112800 | 2193611340 | 19620 | 19610 | 19620 | 19610 | 103 |
| 460 | 20231023 | 112700 | 2191591460 | 19610 | 19640 | 19640 | 19610 | 2396 |
| 461 | 20231023 | 112600 | 2144588890 | 19630 | 19650 | 19660 | 19630 | 1298 |
| 462 | 20231023 | 112500 | 2119095900 | 19660 | 19660 | 19660 | 19650 | 123 |
| 463 | 20231023 | 112400 | 2116678140 | 19650 | 19650 | 19660 | 19650 | 523 |
| 464 | 20231023 | 112300 | 2106400840 | 19650 | 19650 | 19660 | 19650 | 316 |
| 465 | 20231023 | 112200 | 2100190970 | 19640 | 19640 | 19650 | 19640 | 262 |
| 466 | 20231023 | 112100 | 2095044850 | 19640 | 19670 | 19670 | 19640 | 624 |
| 467 | 20231023 | 112000 | 2082781680 | 19650 | 19650 | 19670 | 19650 | 358 |
| 468 | 20231023 | 111900 | 2075744050 | 19650 | 19670 | 19670 | 19650 | 163 |
| 469 | 20231023 | 111800 | 2072541000 | 19670 | 19650 | 19670 | 19650 | 281 |
| 470 | 20231023 | 111700 | 2067018510 | 19650 | 19660 | 19670 | 19650 | 803 |
| 471 | 20231023 | 111600 | 2051231460 | 19660 | 19660 | 19670 | 19650 | 998 |
| 472 | 20231023 | 111500 | 2031609820 | 19660 | 19650 | 19660 | 19640 | 339 |
| 473 | 20231023 | 111400 | 2024949810 | 19650 | 19660 | 19660 | 19650 | 222 |
| 474 | 20231023 | 111300 | 2020585520 | 19660 | 19640 | 19670 | 19640 | 486 |
| 475 | 20231023 | 111200 | 2011035740 | 19630 | 19670 | 19670 | 19630 | 681 |
| 476 | 20231023 | 111100 | 1997652880 | 19630 | 19660 | 19660 | 19630 | 563 |
| 477 | 20231023 | 111000 | 1986590090 | 19660 | 19680 | 19680 | 19630 | 265 |
| 478 | 20231023 | 110900 | 1981382570 | 19630 | 19650 | 19670 | 19630 | 545 |
| 479 | 20231023 | 110800 | 1970670170 | 19660 | 19660 | 19670 | 19650 | 157 |
| 480 | 20231023 | 110700 | 1967584630 | 19670 | 19670 | 19670 | 19640 | 535 |
| 481 | 20231023 | 110600 | 1957065810 | 19670 | 19660 | 19680 | 19650 | 1170 |
| 482 | 20231023 | 110500 | 1934050100 | 19660 | 19640 | 19660 | 19640 | 49 |
| 483 | 20231023 | 110400 | 1933087570 | 19640 | 19650 | 19650 | 19630 | 564 |
| 484 | 20231023 | 110300 | 1922009380 | 19660 | 19660 | 19700 | 19640 | 697 |
| 485 | 20231023 | 110200 | 1908310230 | 19660 | 19630 | 19660 | 19630 | 11 |
| 486 | 20231023 | 110100 | 1908094180 | 19630 | 19670 | 19720 | 19620 | 372 |
| 487 | 20231023 | 110000 | 1900784640 | 19670 | 19680 | 19680 | 19600 | 4751 |
| 488 | 20231023 | 105900 | 1807526010 | 19670 | 19690 | 19690 | 19670 | 632 |
| 489 | 20231023 | 105800 | 1795088220 | 19680 | 19700 | 19700 | 19680 | 384 |
| 490 | 20231023 | 105700 | 1787529230 | 19690 | 19690 | 19700 | 19690 | 287 |
| 491 | 20231023 | 105600 | 1781878070 | 19690 | 19690 | 19690 | 19680 | 209 |
| 492 | 20231023 | 105500 | 1777762900 | 19690 | 19690 | 19700 | 19680 | 366 |
| 493 | 20231023 | 105400 | 1770558060 | 19700 | 19690 | 19700 | 19680 | 788 |
| 494 | 20231023 | 105300 | 1755042480 | 19700 | 19700 | 19700 | 19650 | 690 |
| 495 | 20231023 | 105200 | 1741465590 | 19700 | 19680 | 19700 | 19650 | 769 |
| 496 | 20231023 | 105100 | 1726337450 | 19680 | 19700 | 19700 | 19680 | 247 |
| 497 | 20231023 | 105000 | 1721474180 | 19700 | 19700 | 19700 | 19690 | 677 |
| 498 | 20231023 | 104900 | 1708138880 | 19690 | 19730 | 19730 | 19690 | 1779 |
| 499 | 20231023 | 104800 | 1673077690 | 19730 | 19720 | 19730 | 19710 | 192 |
| 500 | 20231023 | 104700 | 1669291330 | 19710 | 19750 | 19750 | 19710 | 2168 |
| 501 | 20231023 | 104600 | 1626517700 | 19750 | 19750 | 19760 | 19740 | 1232 |
| 502 | 20231023 | 104500 | 1602187990 | 19760 | 19790 | 19800 | 19760 | 1567 |
| 503 | 20231023 | 104400 | 1571199120 | 19840 | 19790 | 19840 | 19790 | 100 |
| 504 | 20231023 | 104300 | 1569219060 | 19790 | 19800 | 19800 | 19790 | 312 |
| 505 | 20231023 | 104200 | 1563043730 | 19790 | 19780 | 19790 | 19780 | 314 |
| 506 | 20231023 | 104100 | 1556829740 | 19780 | 19790 | 19790 | 19780 | 2028 |
| 507 | 20231023 | 104000 | 1516702860 | 19790 | 19800 | 19810 | 19790 | 1245 |
| 508 | 20231023 | 103900 | 1492047690 | 19810 | 19810 | 19810 | 19800 | 44 |
| 509 | 20231023 | 103800 | 1491176130 | 19810 | 19810 | 19820 | 19800 | 304 |
| 510 | 20231023 | 103700 | 1485155750 | 19810 | 19810 | 19820 | 19810 | 274 |
| 511 | 20231023 | 103600 | 1479727690 | 19810 | 19810 | 19820 | 19810 | 443 |
| 512 | 20231023 | 103500 | 1470951820 | 19820 | 19800 | 19820 | 19790 | 432 |
| 513 | 20231023 | 103400 | 1462400790 | 19800 | 19810 | 19810 | 19790 | 209 |
| 514 | 20231023 | 103300 | 1458262580 | 19800 | 19810 | 19820 | 19790 | 2223 |
| 515 | 20231023 | 103200 | 1414245140 | 19810 | 19810 | 19820 | 19810 | 504 |
| 516 | 20231023 | 103100 | 1404260800 | 19810 | 19820 | 19820 | 19810 | 395 |
| 517 | 20231023 | 103000 | 1396434680 | 19820 | 19830 | 19830 | 19810 | 63 |
| 518 | 20231023 | 102900 | 1395185680 | 19820 | 19810 | 19820 | 19800 | 2858 |
| 519 | 20231023 | 102800 | 1338548250 | 19810 | 19820 | 19820 | 19810 | 337 |
| 520 | 20231023 | 102700 | 1331871820 | 19820 | 19810 | 19820 | 19800 | 799 |
| 521 | 20231023 | 102600 | 1316037430 | 19800 | 19810 | 19820 | 19800 | 983 |
| 522 | 20231023 | 102500 | 1296565670 | 19820 | 19810 | 19830 | 19810 | 181 |
| 523 | 20231023 | 102400 | 1292977890 | 19810 | 19810 | 19820 | 19810 | 387 |
| 524 | 20231023 | 102300 | 1285309960 | 19810 | 19830 | 19830 | 19810 | 297 |
| 525 | 20231023 | 102200 | 1279423600 | 19830 | 19820 | 19830 | 19820 | 383 |
| 526 | 20231023 | 102100 | 1271832530 | 19830 | 19820 | 19840 | 19820 | 594 |
| 527 | 20231023 | 102000 | 1260054130 | 19830 | 19830 | 19830 | 19810 | 249 |
| 528 | 20231023 | 101900 | 1255121180 | 19830 | 19820 | 19830 | 19820 | 726 |
| 529 | 20231023 | 101800 | 1240729230 | 19810 | 19830 | 19830 | 19810 | 482 |
| 530 | 20231023 | 101700 | 1231176110 | 19820 | 19830 | 19830 | 19820 | 341 |
| 531 | 20231023 | 101600 | 1224416080 | 19830 | 19850 | 19860 | 19830 | 941 |
| 532 | 20231023 | 101500 | 1205748180 | 19840 | 19830 | 19840 | 19830 | 523 |
| 533 | 20231023 | 101400 | 1195373070 | 19830 | 19840 | 19840 | 19830 | 571 |
| 534 | 20231023 | 101300 | 1184046520 | 19840 | 19850 | 19850 | 19840 | 534 |
| 535 | 20231023 | 101200 | 1173450450 | 19840 | 19840 | 19840 | 19840 | 32 |
| 536 | 20231023 | 101100 | 1172815570 | 19840 | 19850 | 19860 | 19840 | 477 |
| 537 | 20231023 | 101000 | 1163347760 | 19840 | 19840 | 19840 | 19840 | 324 |
| 538 | 20231023 | 100900 | 1156919600 | 19840 | 19860 | 19860 | 19840 | 1493 |
| 539 | 20231023 | 100800 | 1127285060 | 19860 | 19860 | 19860 | 19850 | 541 |
| 540 | 20231023 | 100700 | 1116540820 | 19860 | 19870 | 19870 | 19860 | 610 |
| 541 | 20231023 | 100600 | 1104424450 | 19880 | 19870 | 19880 | 19870 | 2414 |
| 542 | 20231023 | 100500 | 1056457240 | 19880 | 19880 | 19890 | 19870 | 88 |
| 543 | 20231023 | 100400 | 1054707760 | 19880 | 19890 | 19890 | 19880 | 417 |
| 544 | 20231023 | 100300 | 1046417410 | 19900 | 19910 | 19910 | 19880 | 524 |
| 545 | 20231023 | 100200 | 1035991880 | 19910 | 19900 | 19910 | 19890 | 79 |
| 546 | 20231023 | 100100 | 1034419610 | 19900 | 19920 | 19920 | 19900 | 8 |
| 547 | 20231023 | 100000 | 1034260280 | 19920 | 19900 | 19920 | 19880 | 498 |
| 548 | 20231023 | 095900 | 1024350080 | 19900 | 19900 | 19900 | 19880 | 587 |
| 549 | 20231023 | 095800 | 1012671380 | 19900 | 19880 | 19900 | 19880 | 416 |
| 550 | 20231023 | 095700 | 1004397620 | 19880 | 19870 | 19880 | 19870 | 308 |
| 551 | 20231023 | 095600 | 998276800 | 19890 | 19870 | 19890 | 19860 | 240 |
| 552 | 20231023 | 095500 | 993508720 | 19860 | 19890 | 19900 | 19860 | 3192 |
| 553 | 20231023 | 095400 | 930043920 | 19890 | 19900 | 19900 | 19890 | 751 |
| 554 | 20231023 | 095300 | 915101750 | 19900 | 19900 | 19900 | 19900 | 421 |
| 555 | 20231023 | 095200 | 906723850 | 19910 | 19900 | 19910 | 19900 | 203 |
| 556 | 20231023 | 095100 | 902683170 | 19900 | 19920 | 19920 | 19900 | 1627 |
| 557 | 20231023 | 095000 | 870295510 | 19910 | 19930 | 19930 | 19910 | 101 |
| 558 | 20231023 | 094900 | 868283900 | 19930 | 19910 | 19930 | 19910 | 209 |
| 559 | 20231023 | 094800 | 864121650 | 19910 | 19920 | 19920 | 19910 | 677 |
| 560 | 20231023 | 094700 | 850639570 | 19910 | 19910 | 19910 | 19910 | 33 |
| 561 | 20231023 | 094600 | 849982540 | 19910 | 19910 | 19930 | 19910 | 483 |
| 562 | 20231023 | 094500 | 840363810 | 19900 | 19910 | 19910 | 19900 | 824 |
| 563 | 20231023 | 094400 | 823963960 | 19910 | 19940 | 19940 | 19910 | 659 |
| 564 | 20231023 | 094300 | 810834320 | 19930 | 19940 | 19940 | 19930 | 431 |
| 565 | 20231023 | 094200 | 802242830 | 19940 | 19980 | 19980 | 19940 | 2166 |
| 566 | 20231023 | 094100 | 759024280 | 19980 | 19990 | 20000 | 19980 | 674 |
| 567 | 20231023 | 094000 | 745555950 | 19990 | 20000 | 20000 | 19980 | 461 |
| 568 | 20231023 | 093900 | 736339730 | 20050 | 20050 | 20050 | 20050 | 55 |
| 569 | 20231023 | 093800 | 735236980 | 20000 | 20000 | 20000 | 20000 | 260 |
| 570 | 20231023 | 093700 | 730036980 | 20050 | 20000 | 20050 | 19990 | 212 |
| 571 | 20231023 | 093600 | 725796720 | 20050 | 20050 | 20050 | 20000 | 621 |
| 572 | 20231023 | 093500 | 713358170 | 20050 | 20000 | 20050 | 20000 | 356 |
| 573 | 20231023 | 093400 | 706237770 | 20000 | 20000 | 20000 | 20000 | 200 |
| 574 | 20231023 | 093300 | 702237770 | 20050 | 20050 | 20050 | 20050 | 2399 |
| 575 | 20231023 | 093200 | 654137820 | 20050 | 20000 | 20050 | 20000 | 913 |
| 576 | 20231023 | 093100 | 635850420 | 20050 | 20050 | 20050 | 20000 | 249 |
| 577 | 20231023 | 093000 | 630869720 | 20050 | 20000 | 20050 | 20000 | 219 |
| 578 | 20231023 | 092900 | 626489470 | 19990 | 19970 | 19990 | 19970 | 211 |
| 579 | 20231023 | 092800 | 622275150 | 19960 | 19960 | 19960 | 19960 | 350 |
| 580 | 20231023 | 092700 | 615289150 | 19970 | 19960 | 19970 | 19960 | 468 |
| 581 | 20231023 | 092600 | 605947640 | 19970 | 19970 | 19970 | 19960 | 840 |
| 582 | 20231023 | 092500 | 589175520 | 19970 | 19970 | 19970 | 19960 | 299 |
| 583 | 20231023 | 092400 | 583206500 | 19970 | 19970 | 19970 | 19970 | 3 |
| 584 | 20231023 | 092300 | 583146590 | 19970 | 19970 | 19980 | 19970 | 581 |
| 585 | 20231023 | 092200 | 571543990 | 19980 | 19980 | 19980 | 19960 | 1023 |
| 586 | 20231023 | 092100 | 551108160 | 19980 | 19980 | 19980 | 19970 | 210 |
| 587 | 20231023 | 092000 | 546914350 | 19980 | 19990 | 19990 | 19980 | 465 |
| 588 | 20231023 | 091900 | 537621540 | 19980 | 19990 | 19990 | 19980 | 1173 |
| 589 | 20231023 | 091800 | 514177560 | 20000 | 19990 | 20000 | 19990 | 254 |
| 590 | 20231023 | 091700 | 509100060 | 19990 | 20000 | 20000 | 19990 | 415 |
| 591 | 20231023 | 091600 | 500802420 | 20000 | 20000 | 20000 | 20000 | 356 |
| 592 | 20231023 | 091500 | 493682420 | 20000 | 20050 | 20100 | 20000 | 3570 |
| 593 | 20231023 | 091400 | 422095070 | 20000 | 20000 | 20050 | 19990 | 289 |
| 594 | 20231023 | 091300 | 416314890 | 19990 | 20050 | 20050 | 19990 | 682 |
| 595 | 20231023 | 091200 | 402647150 | 19980 | 20000 | 20000 | 19970 | 115 |
| 596 | 20231023 | 091100 | 400348430 | 19970 | 19960 | 20000 | 19960 | 463 |
| 597 | 20231023 | 091000 | 391099890 | 19940 | 19940 | 19960 | 19930 | 1163 |
| 598 | 20231023 | 090900 | 367913410 | 19940 | 19930 | 19970 | 19930 | 449 |
| 599 | 20231023 | 090800 | 358963160 | 19930 | 19950 | 19950 | 19930 | 623 |
| 600 | 20231023 | 090700 | 346545630 | 19970 | 19930 | 19970 | 19930 | 261 |
| 601 | 20231023 | 090600 | 341340510 | 19930 | 19930 | 19940 | 19900 | 2620 |
| 602 | 20231023 | 090500 | 289123770 | 19900 | 19970 | 19990 | 19890 | 7968 |
| 603 | 20231023 | 090400 | 130160380 | 19980 | 20100 | 20100 | 19980 | 971 |
| 604 | 20231023 | 090300 | 110721210 | 20100 | 20100 | 20100 | 20100 | 362 |
| 605 | 20231023 | 090200 | 103445010 | 20100 | 20000 | 20100 | 20000 | 614 |
| 606 | 20231023 | 090100 | 91114560 | 20050 | 19970 | 20050 | 19970 | 177 |
| 607 | 20231023 | 090000 | 87565870 | 20050 | 20100 | 20100 | 19950 | 4369 |