31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 184000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 3 | 20231023 | 183900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 4 | 20231023 | 183800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 5 | 20231023 | 183700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 6 | 20231023 | 183600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 7 | 20231023 | 183500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 8 | 20231023 | 183400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 9 | 20231023 | 183300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 10 | 20231023 | 183200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 11 | 20231023 | 183100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 12 | 20231023 | 183000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 13 | 20231023 | 182900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 14 | 20231023 | 182800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 15 | 20231023 | 182700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 16 | 20231023 | 182600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 17 | 20231023 | 182500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 18 | 20231023 | 182400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 19 | 20231023 | 182300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 20 | 20231023 | 182200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 21 | 20231023 | 182100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 22 | 20231023 | 182000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 23 | 20231023 | 181900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 24 | 20231023 | 181800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 25 | 20231023 | 181700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 26 | 20231023 | 181600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 27 | 20231023 | 181500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 28 | 20231023 | 181400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 29 | 20231023 | 181300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 30 | 20231023 | 181200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 31 | 20231023 | 181100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 32 | 20231023 | 181000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 33 | 20231023 | 180900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 34 | 20231023 | 180800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 35 | 20231023 | 180700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 36 | 20231023 | 180600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 37 | 20231023 | 180500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 38 | 20231023 | 180400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 39 | 20231023 | 180300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 40 | 20231023 | 180200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 41 | 20231023 | 180100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 42 | 20231023 | 180000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 43 | 20231023 | 175900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 44 | 20231023 | 175800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 45 | 20231023 | 175700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 46 | 20231023 | 175600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 47 | 20231023 | 175500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 48 | 20231023 | 175400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 49 | 20231023 | 175300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 50 | 20231023 | 175200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 51 | 20231023 | 175100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 52 | 20231023 | 175000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 53 | 20231023 | 174900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 54 | 20231023 | 174800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 55 | 20231023 | 174700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 56 | 20231023 | 174600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 57 | 20231023 | 174500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 58 | 20231023 | 174400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 59 | 20231023 | 174300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 60 | 20231023 | 174200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 61 | 20231023 | 174100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 62 | 20231023 | 174000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 63 | 20231023 | 173900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 64 | 20231023 | 173800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 65 | 20231023 | 173700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 66 | 20231023 | 173600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 67 | 20231023 | 173500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 68 | 20231023 | 173400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 69 | 20231023 | 173300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 70 | 20231023 | 173200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 71 | 20231023 | 173100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 72 | 20231023 | 173000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 73 | 20231023 | 172900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 74 | 20231023 | 172800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 75 | 20231023 | 172700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 76 | 20231023 | 172600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 77 | 20231023 | 172500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 78 | 20231023 | 172400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 79 | 20231023 | 172300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 80 | 20231023 | 172200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 81 | 20231023 | 172100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 82 | 20231023 | 172000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 83 | 20231023 | 171900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 84 | 20231023 | 171800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 85 | 20231023 | 171700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 86 | 20231023 | 171600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 87 | 20231023 | 171500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 88 | 20231023 | 171400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 89 | 20231023 | 171300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 90 | 20231023 | 171200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 91 | 20231023 | 171100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 92 | 20231023 | 171000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 93 | 20231023 | 170900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 94 | 20231023 | 170800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 95 | 20231023 | 170700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 96 | 20231023 | 170600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 97 | 20231023 | 170500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 98 | 20231023 | 170400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 99 | 20231023 | 170300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 100 | 20231023 | 170200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 101 | 20231023 | 170100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 102 | 20231023 | 170000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 103 | 20231023 | 165900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 104 | 20231023 | 165800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 105 | 20231023 | 165700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 106 | 20231023 | 165600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 107 | 20231023 | 165500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 108 | 20231023 | 165400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 109 | 20231023 | 165300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 110 | 20231023 | 165200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 111 | 20231023 | 165100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 112 | 20231023 | 165000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 113 | 20231023 | 164900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 114 | 20231023 | 164800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 115 | 20231023 | 164700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 116 | 20231023 | 164600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 117 | 20231023 | 164500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 118 | 20231023 | 164400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 119 | 20231023 | 164300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 120 | 20231023 | 164200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 121 | 20231023 | 164100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 122 | 20231023 | 164000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 123 | 20231023 | 163900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 124 | 20231023 | 163800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 125 | 20231023 | 163700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 126 | 20231023 | 163600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 127 | 20231023 | 163500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 128 | 20231023 | 163400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 129 | 20231023 | 163300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 130 | 20231023 | 163200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 131 | 20231023 | 163100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 132 | 20231023 | 163000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 133 | 20231023 | 162900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 134 | 20231023 | 162800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 135 | 20231023 | 162700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 136 | 20231023 | 162600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 137 | 20231023 | 162500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 138 | 20231023 | 162400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 139 | 20231023 | 162300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 140 | 20231023 | 162200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 141 | 20231023 | 162100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 142 | 20231023 | 162000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 143 | 20231023 | 161900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 144 | 20231023 | 161800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 145 | 20231023 | 161700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 146 | 20231023 | 161600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 147 | 20231023 | 161500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 148 | 20231023 | 161400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 149 | 20231023 | 161300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 150 | 20231023 | 161200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 151 | 20231023 | 161100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 152 | 20231023 | 161000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 153 | 20231023 | 160900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 154 | 20231023 | 160800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 155 | 20231023 | 160700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 156 | 20231023 | 160600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 157 | 20231023 | 160500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 158 | 20231023 | 160400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 159 | 20231023 | 160300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 160 | 20231023 | 160200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 161 | 20231023 | 160100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 162 | 20231023 | 160000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 163 | 20231023 | 155900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 164 | 20231023 | 155800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 165 | 20231023 | 155700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 166 | 20231023 | 155600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 167 | 20231023 | 155500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 168 | 20231023 | 155400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 169 | 20231023 | 155300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 170 | 20231023 | 155200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 171 | 20231023 | 155100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 172 | 20231023 | 155000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 173 | 20231023 | 154900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 174 | 20231023 | 154800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 175 | 20231023 | 154700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 176 | 20231023 | 154600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 177 | 20231023 | 154500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 178 | 20231023 | 154400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 179 | 20231023 | 154300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 180 | 20231023 | 154200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 181 | 20231023 | 154100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 182 | 20231023 | 154000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 183 | 20231023 | 153900 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 184 | 20231023 | 153800 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 185 | 20231023 | 153700 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 186 | 20231023 | 153600 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 187 | 20231023 | 153500 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 188 | 20231023 | 153400 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 189 | 20231023 | 153300 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 190 | 20231023 | 153200 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 191 | 20231023 | 153100 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 0 |
| 192 | 20231023 | 153000 | 6319489530 | 18160 | 18160 | 18160 | 18160 | 1592 |
| 193 | 20231023 | 152900 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 194 | 20231023 | 152800 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 195 | 20231023 | 152700 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 196 | 20231023 | 152600 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 197 | 20231023 | 152500 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 198 | 20231023 | 152400 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 199 | 20231023 | 152300 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 200 | 20231023 | 152200 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 201 | 20231023 | 152100 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 202 | 20231023 | 152000 | 6290578810 | 18150 | 18150 | 18150 | 18150 | 0 |
| 203 | 20231023 | 151900 | 6290578810 | 18150 | 18170 | 18200 | 18150 | 1054 |
| 204 | 20231023 | 151800 | 6271411010 | 18180 | 18180 | 18180 | 18180 | 3 |
| 205 | 20231023 | 151700 | 6271356470 | 18200 | 18160 | 18200 | 18160 | 127 |
| 206 | 20231023 | 151600 | 6269046990 | 18150 | 18150 | 18160 | 18140 | 209 |
| 207 | 20231023 | 151500 | 6265254170 | 18140 | 18150 | 18160 | 18140 | 890 |
| 208 | 20231023 | 151400 | 6249098140 | 18110 | 18100 | 18160 | 18100 | 241 |
| 209 | 20231023 | 151300 | 6244725060 | 18110 | 18100 | 18210 | 18100 | 346 |
| 210 | 20231023 | 151200 | 6238459930 | 18100 | 18160 | 18220 | 18100 | 491 |
| 211 | 20231023 | 151100 | 6229553040 | 18160 | 18160 | 18160 | 18130 | 556 |
| 212 | 20231023 | 151000 | 6219461670 | 18220 | 18150 | 18230 | 18150 | 17 |
| 213 | 20231023 | 150900 | 6219151920 | 18250 | 18180 | 18250 | 18150 | 766 |
| 214 | 20231023 | 150800 | 6205204270 | 18240 | 18230 | 18240 | 18180 | 101 |
| 215 | 20231023 | 150700 | 6203362940 | 18230 | 18230 | 18230 | 18230 | 25 |
| 216 | 20231023 | 150600 | 6202907190 | 18120 | 18210 | 18260 | 18100 | 1627 |
| 217 | 20231023 | 150500 | 6173381070 | 18270 | 18270 | 18270 | 18210 | 38 |
| 218 | 20231023 | 150400 | 6172687650 | 18210 | 18240 | 18270 | 18210 | 265 |
| 219 | 20231023 | 150300 | 6167857560 | 18250 | 18350 | 18350 | 18250 | 167 |
| 220 | 20231023 | 150200 | 6164795750 | 18350 | 18350 | 18350 | 18260 | 1085 |
| 221 | 20231023 | 150100 | 6144963640 | 18290 | 18340 | 18350 | 18290 | 49 |
| 222 | 20231023 | 150000 | 6144066030 | 18360 | 18350 | 18360 | 18340 | 125 |
| 223 | 20231023 | 145900 | 6141771550 | 18330 | 18360 | 18360 | 18330 | 152 |
| 224 | 20231023 | 145800 | 6138983040 | 18360 | 18360 | 18360 | 18350 | 145 |
| 225 | 20231023 | 145700 | 6136321840 | 18360 | 18340 | 18360 | 18340 | 154 |
| 226 | 20231023 | 145600 | 6133497040 | 18340 | 18330 | 18340 | 18310 | 283 |
| 227 | 20231023 | 145500 | 6128311320 | 18340 | 18340 | 18340 | 18320 | 59 |
| 228 | 20231023 | 145400 | 6127229640 | 18320 | 18360 | 18360 | 18310 | 234 |
| 229 | 20231023 | 145300 | 6122942500 | 18350 | 18430 | 18430 | 18350 | 1324 |
| 230 | 20231023 | 145200 | 6098574750 | 18410 | 18370 | 18430 | 18360 | 315 |
| 231 | 20231023 | 145100 | 6092779730 | 18430 | 18430 | 18430 | 18430 | 330 |
| 232 | 20231023 | 145000 | 6086697830 | 18430 | 18320 | 18440 | 18320 | 554 |
| 233 | 20231023 | 144900 | 6076517920 | 18330 | 18350 | 18350 | 18330 | 163 |
| 234 | 20231023 | 144800 | 6073528760 | 18350 | 18340 | 18350 | 18340 | 178 |
| 235 | 20231023 | 144700 | 6070263200 | 18330 | 18330 | 18340 | 18330 | 108 |
| 236 | 20231023 | 144600 | 6068283280 | 18350 | 18350 | 18350 | 18260 | 196 |
| 237 | 20231023 | 144500 | 6064701820 | 18330 | 18350 | 18350 | 18250 | 207 |
| 238 | 20231023 | 144400 | 6060916800 | 18350 | 18370 | 18380 | 18170 | 3361 |
| 239 | 20231023 | 144300 | 5999559180 | 18380 | 18380 | 18380 | 18300 | 1184 |
| 240 | 20231023 | 144200 | 5977862340 | 18380 | 18410 | 18440 | 18380 | 228 |
| 241 | 20231023 | 144100 | 5973667940 | 18440 | 18400 | 18440 | 18400 | 125 |
| 242 | 20231023 | 144000 | 5971366340 | 18400 | 18460 | 18460 | 18380 | 227 |
| 243 | 20231023 | 143900 | 5967187830 | 18460 | 18400 | 18470 | 18400 | 469 |
| 244 | 20231023 | 143800 | 5958531360 | 18400 | 18440 | 18440 | 18380 | 375 |
| 245 | 20231023 | 143700 | 5951634080 | 18460 | 18390 | 18460 | 18380 | 821 |
| 246 | 20231023 | 143600 | 5936534280 | 18390 | 18390 | 18390 | 18380 | 541 |
| 247 | 20231023 | 143500 | 5926586120 | 18400 | 18460 | 18460 | 18400 | 501 |
| 248 | 20231023 | 143400 | 5917357660 | 18460 | 18480 | 18480 | 18420 | 252 |
| 249 | 20231023 | 143300 | 5912713920 | 18490 | 18410 | 18490 | 18410 | 709 |
| 250 | 20231023 | 143200 | 5899641390 | 18430 | 18440 | 18440 | 18420 | 289 |
| 251 | 20231023 | 143100 | 5894314420 | 18490 | 18450 | 18490 | 18410 | 150 |
| 252 | 20231023 | 143000 | 5891550590 | 18440 | 18490 | 18500 | 18440 | 265 |
| 253 | 20231023 | 142900 | 5886658360 | 18500 | 18410 | 18500 | 18410 | 582 |
| 254 | 20231023 | 142800 | 5875920040 | 18420 | 18420 | 18430 | 18420 | 132 |
| 255 | 20231023 | 142700 | 5873488500 | 18430 | 18390 | 18430 | 18390 | 81 |
| 256 | 20231023 | 142600 | 5871996200 | 18380 | 18390 | 18390 | 18380 | 128 |
| 257 | 20231023 | 142500 | 5869642960 | 18380 | 18390 | 18390 | 18380 | 123 |
| 258 | 20231023 | 142400 | 5867381800 | 18390 | 18390 | 18430 | 18390 | 202 |
| 259 | 20231023 | 142300 | 5863665340 | 18390 | 18390 | 18390 | 18390 | 162 |
| 260 | 20231023 | 142200 | 5860686160 | 18390 | 18400 | 18400 | 18390 | 103 |
| 261 | 20231023 | 142100 | 5858791820 | 18400 | 18400 | 18400 | 18380 | 272 |
| 262 | 20231023 | 142000 | 5853789930 | 18400 | 18430 | 18430 | 18400 | 57 |
| 263 | 20231023 | 141900 | 5852740650 | 18430 | 18420 | 18430 | 18400 | 120 |
| 264 | 20231023 | 141800 | 5850530570 | 18430 | 18410 | 18440 | 18400 | 567 |
| 265 | 20231023 | 141700 | 5840078870 | 18390 | 18400 | 18400 | 18380 | 314 |
| 266 | 20231023 | 141600 | 5834304530 | 18420 | 18440 | 18440 | 18400 | 153 |
| 267 | 20231023 | 141500 | 5831486460 | 18430 | 18420 | 18440 | 18420 | 237 |
| 268 | 20231023 | 141400 | 5827118850 | 18420 | 18450 | 18450 | 18420 | 181 |
| 269 | 20231023 | 141300 | 5823782260 | 18420 | 18460 | 18460 | 18420 | 354 |
| 270 | 20231023 | 141200 | 5817251710 | 18460 | 18460 | 18460 | 18440 | 992 |
| 271 | 20231023 | 141100 | 5798950170 | 18460 | 18480 | 18490 | 18460 | 351 |
| 272 | 20231023 | 141000 | 5792468040 | 18490 | 18500 | 18500 | 18470 | 52 |
| 273 | 20231023 | 140900 | 5791506840 | 18500 | 18500 | 18500 | 18490 | 207 |
| 274 | 20231023 | 140800 | 5787677670 | 18500 | 18480 | 18500 | 18470 | 699 |
| 275 | 20231023 | 140700 | 5774750390 | 18470 | 18470 | 18470 | 18460 | 95 |
| 276 | 20231023 | 140600 | 5772995860 | 18470 | 18470 | 18480 | 18470 | 180 |
| 277 | 20231023 | 140500 | 5769670470 | 18470 | 18460 | 18470 | 18450 | 175 |
| 278 | 20231023 | 140400 | 5766438760 | 18450 | 18470 | 18470 | 18450 | 27 |
| 279 | 20231023 | 140300 | 5765940300 | 18470 | 18460 | 18480 | 18460 | 163 |
| 280 | 20231023 | 140200 | 5762929260 | 18450 | 18470 | 18480 | 18450 | 106 |
| 281 | 20231023 | 140100 | 5760971390 | 18470 | 18450 | 18470 | 18450 | 173 |
| 282 | 20231023 | 140000 | 5757777230 | 18450 | 18470 | 18480 | 18450 | 259 |
| 283 | 20231023 | 135900 | 5752993650 | 18470 | 18480 | 18480 | 18460 | 142 |
| 284 | 20231023 | 135800 | 5750370360 | 18470 | 18480 | 18480 | 18440 | 125 |
| 285 | 20231023 | 135700 | 5748061360 | 18480 | 18440 | 18480 | 18440 | 536 |
| 286 | 20231023 | 135600 | 5738164850 | 18440 | 18440 | 18440 | 18420 | 30 |
| 287 | 20231023 | 135500 | 5737611770 | 18440 | 18450 | 18450 | 18440 | 217 |
| 288 | 20231023 | 135400 | 5733608740 | 18450 | 18470 | 18470 | 18450 | 66 |
| 289 | 20231023 | 135300 | 5732390620 | 18470 | 18480 | 18480 | 18460 | 179 |
| 290 | 20231023 | 135200 | 5729085500 | 18480 | 18410 | 18480 | 18410 | 1047 |
| 291 | 20231023 | 135100 | 5709790940 | 18410 | 18410 | 18410 | 18400 | 74 |
| 292 | 20231023 | 135000 | 5708428640 | 18410 | 18400 | 18420 | 18400 | 107 |
| 293 | 20231023 | 134900 | 5706458200 | 18400 | 18410 | 18420 | 18400 | 140 |
| 294 | 20231023 | 134800 | 5703881180 | 18410 | 18410 | 18410 | 18400 | 123 |
| 295 | 20231023 | 134700 | 5701616850 | 18430 | 18380 | 18430 | 18380 | 569 |
| 296 | 20231023 | 134600 | 5691143210 | 18370 | 18380 | 18380 | 18350 | 119 |
| 297 | 20231023 | 134500 | 5688957130 | 18370 | 18350 | 18370 | 18350 | 116 |
| 298 | 20231023 | 134400 | 5686827150 | 18350 | 18350 | 18360 | 18350 | 280 |
| 299 | 20231023 | 134300 | 5681688900 | 18350 | 18420 | 18420 | 18350 | 962 |
| 300 | 20231023 | 134200 | 5664019310 | 18390 | 18440 | 18440 | 18390 | 498 |
| 301 | 20231023 | 134100 | 5654851560 | 18450 | 18470 | 18470 | 18450 | 130 |
| 302 | 20231023 | 134000 | 5652452760 | 18450 | 18440 | 18450 | 18440 | 43 |
| 303 | 20231023 | 133900 | 5651659420 | 18440 | 18470 | 18480 | 18430 | 261 |
| 304 | 20231023 | 133800 | 5646842800 | 18480 | 18460 | 18480 | 18430 | 68 |
| 305 | 20231023 | 133700 | 5645588070 | 18450 | 18440 | 18450 | 18430 | 224 |
| 306 | 20231023 | 133600 | 5641457680 | 18490 | 18420 | 18520 | 18420 | 578 |
| 307 | 20231023 | 133500 | 5630779720 | 18420 | 18430 | 18440 | 18410 | 164 |
| 308 | 20231023 | 133400 | 5627756670 | 18460 | 18450 | 18460 | 18440 | 229 |
| 309 | 20231023 | 133300 | 5623531900 | 18460 | 18450 | 18470 | 18440 | 127 |
| 310 | 20231023 | 133200 | 5621187680 | 18450 | 18470 | 18470 | 18440 | 283 |
| 311 | 20231023 | 133100 | 5615965380 | 18450 | 18450 | 18450 | 18440 | 21 |
| 312 | 20231023 | 133000 | 5615577970 | 18450 | 18490 | 18490 | 18450 | 220 |
| 313 | 20231023 | 132900 | 5611511850 | 18470 | 18480 | 18490 | 18470 | 70 |
| 314 | 20231023 | 132800 | 5610217690 | 18520 | 18480 | 18530 | 18480 | 153 |
| 315 | 20231023 | 132700 | 5607388250 | 18480 | 18470 | 18480 | 18470 | 80 |
| 316 | 20231023 | 132600 | 5605910210 | 18540 | 18420 | 18550 | 18420 | 489 |
| 317 | 20231023 | 132500 | 5596853870 | 18420 | 18490 | 18490 | 18410 | 473 |
| 318 | 20231023 | 132400 | 5588130480 | 18490 | 18470 | 18490 | 18460 | 117 |
| 319 | 20231023 | 132300 | 5585968240 | 18490 | 18500 | 18510 | 18480 | 337 |
| 320 | 20231023 | 132200 | 5579736140 | 18550 | 18500 | 18550 | 18500 | 34 |
| 321 | 20231023 | 132100 | 5579106340 | 18500 | 18490 | 18500 | 18480 | 183 |
| 322 | 20231023 | 132000 | 5575722300 | 18500 | 18510 | 18520 | 18500 | 178 |
| 323 | 20231023 | 131900 | 5572427860 | 18510 | 18500 | 18540 | 18490 | 1084 |
| 324 | 20231023 | 131800 | 5552340740 | 18520 | 18480 | 18520 | 18480 | 30 |
| 325 | 20231023 | 131700 | 5551785740 | 18500 | 18480 | 18510 | 18480 | 197 |
| 326 | 20231023 | 131600 | 5548141220 | 18540 | 18550 | 18550 | 18540 | 228 |
| 327 | 20231023 | 131500 | 5543912240 | 18570 | 18450 | 18580 | 18440 | 470 |
| 328 | 20231023 | 131400 | 5535199230 | 18450 | 18390 | 18450 | 18390 | 338 |
| 329 | 20231023 | 131300 | 5528972890 | 18380 | 18410 | 18420 | 18380 | 311 |
| 330 | 20231023 | 131200 | 5523248910 | 18410 | 18380 | 18410 | 18380 | 79 |
| 331 | 20231023 | 131100 | 5521795300 | 18370 | 18400 | 18400 | 18370 | 366 |
| 332 | 20231023 | 131000 | 5515069220 | 18410 | 18390 | 18420 | 18390 | 250 |
| 333 | 20231023 | 130900 | 5510467800 | 18390 | 18440 | 18440 | 18390 | 536 |
| 334 | 20231023 | 130800 | 5500596230 | 18440 | 18430 | 18440 | 18430 | 84 |
| 335 | 20231023 | 130700 | 5499048100 | 18430 | 18470 | 18480 | 18430 | 504 |
| 336 | 20231023 | 130600 | 5489743080 | 18520 | 18520 | 18520 | 18520 | 42 |
| 337 | 20231023 | 130500 | 5488965240 | 18510 | 18450 | 18530 | 18440 | 602 |
| 338 | 20231023 | 130400 | 5477828190 | 18450 | 18440 | 18450 | 18430 | 142 |
| 339 | 20231023 | 130300 | 5475209500 | 18440 | 18440 | 18450 | 18440 | 124 |
| 340 | 20231023 | 130200 | 5472922700 | 18440 | 18440 | 18450 | 18440 | 92 |
| 341 | 20231023 | 130100 | 5471225800 | 18440 | 18480 | 18480 | 18440 | 204 |
| 342 | 20231023 | 130000 | 5467460100 | 18460 | 18440 | 18460 | 18440 | 70 |
| 343 | 20231023 | 125900 | 5466169000 | 18430 | 18410 | 18430 | 18410 | 413 |
| 344 | 20231023 | 125800 | 5458557980 | 18410 | 18440 | 18440 | 18410 | 384 |
| 345 | 20231023 | 125700 | 5451482550 | 18440 | 18470 | 18470 | 18440 | 348 |
| 346 | 20231023 | 125600 | 5445060970 | 18470 | 18460 | 18470 | 18460 | 128 |
| 347 | 20231023 | 125500 | 5442697330 | 18460 | 18440 | 18460 | 18440 | 39 |
| 348 | 20231023 | 125400 | 5441977650 | 18530 | 18410 | 18540 | 18410 | 487 |
| 349 | 20231023 | 125300 | 5432981810 | 18410 | 18420 | 18420 | 18400 | 205 |
| 350 | 20231023 | 125200 | 5429207870 | 18410 | 18420 | 18420 | 18410 | 127 |
| 351 | 20231023 | 125100 | 5426869530 | 18420 | 18460 | 18460 | 18410 | 430 |
| 352 | 20231023 | 125000 | 5418941190 | 18450 | 18470 | 18490 | 18450 | 195 |
| 353 | 20231023 | 124900 | 5415340320 | 18470 | 18470 | 18470 | 18450 | 262 |
| 354 | 20231023 | 124800 | 5410502520 | 18480 | 18520 | 18520 | 18480 | 780 |
| 355 | 20231023 | 124700 | 5396080700 | 18510 | 18530 | 18530 | 18490 | 107 |
| 356 | 20231023 | 124600 | 5394099470 | 18530 | 18540 | 18540 | 18520 | 252 |
| 357 | 20231023 | 124500 | 5389428280 | 18540 | 18540 | 18540 | 18540 | 27 |
| 358 | 20231023 | 124400 | 5388927700 | 18580 | 18490 | 18580 | 18490 | 490 |
| 359 | 20231023 | 124300 | 5379834530 | 18500 | 18530 | 18530 | 18500 | 249 |
| 360 | 20231023 | 124200 | 5375224410 | 18530 | 18510 | 18550 | 18510 | 59 |
| 361 | 20231023 | 124100 | 5374131150 | 18510 | 18530 | 18530 | 18500 | 234 |
| 362 | 20231023 | 124000 | 5369798630 | 18530 | 18540 | 18550 | 18530 | 73 |
| 363 | 20231023 | 123900 | 5368444980 | 18550 | 18580 | 18580 | 18540 | 427 |
| 364 | 20231023 | 123800 | 5360516410 | 18530 | 18520 | 18590 | 18510 | 3047 |
| 365 | 20231023 | 123700 | 5303885900 | 18520 | 18510 | 18520 | 18510 | 80 |
| 366 | 20231023 | 123600 | 5302404420 | 18520 | 18540 | 18540 | 18510 | 135 |
| 367 | 20231023 | 123500 | 5299903200 | 18530 | 18550 | 18550 | 18510 | 154 |
| 368 | 20231023 | 123400 | 5297050210 | 18560 | 18580 | 18580 | 18560 | 363 |
| 369 | 20231023 | 123300 | 5290306930 | 18580 | 18510 | 18580 | 18480 | 546 |
| 370 | 20231023 | 123200 | 5280177830 | 18530 | 18510 | 18530 | 18480 | 240 |
| 371 | 20231023 | 123100 | 5275738420 | 18510 | 18530 | 18530 | 18480 | 220 |
| 372 | 20231023 | 123000 | 5271666560 | 18540 | 18570 | 18570 | 18530 | 237 |
| 373 | 20231023 | 122900 | 5267273810 | 18540 | 18540 | 18590 | 18530 | 4659 |
| 374 | 20231023 | 122800 | 5180694720 | 18540 | 18500 | 18540 | 18500 | 191 |
| 375 | 20231023 | 122700 | 5177154850 | 18490 | 18480 | 18490 | 18480 | 59 |
| 376 | 20231023 | 122600 | 5176064520 | 18470 | 18540 | 18540 | 18470 | 550 |
| 377 | 20231023 | 122500 | 5165888960 | 18530 | 18540 | 18540 | 18520 | 239 |
| 378 | 20231023 | 122400 | 5161460240 | 18540 | 18550 | 18560 | 18540 | 358 |
| 379 | 20231023 | 122300 | 5154816500 | 18530 | 18510 | 18560 | 18500 | 587 |
| 380 | 20231023 | 122200 | 5143944410 | 18510 | 18510 | 18520 | 18500 | 522 |
| 381 | 20231023 | 122100 | 5134284350 | 18520 | 18520 | 18520 | 18510 | 287 |
| 382 | 20231023 | 122000 | 5128970120 | 18520 | 18500 | 18520 | 18490 | 446 |
| 383 | 20231023 | 121900 | 5120718930 | 18500 | 18480 | 18500 | 18480 | 122 |
| 384 | 20231023 | 121800 | 5118463050 | 18480 | 18510 | 18510 | 18470 | 335 |
| 385 | 20231023 | 121700 | 5112266910 | 18530 | 18520 | 18530 | 18510 | 246 |
| 386 | 20231023 | 121600 | 5107711450 | 18520 | 18530 | 18530 | 18520 | 296 |
| 387 | 20231023 | 121500 | 5102226680 | 18530 | 18510 | 18530 | 18510 | 282 |
| 388 | 20231023 | 121400 | 5097004150 | 18510 | 18500 | 18510 | 18500 | 356 |
| 389 | 20231023 | 121300 | 5090418100 | 18500 | 18480 | 18500 | 18480 | 163 |
| 390 | 20231023 | 121200 | 5087403080 | 18470 | 18500 | 18500 | 18470 | 1913 |
| 391 | 20231023 | 121100 | 5052043680 | 18500 | 18500 | 18500 | 18480 | 135 |
| 392 | 20231023 | 121000 | 5049546800 | 18500 | 18490 | 18500 | 18490 | 557 |
| 393 | 20231023 | 120900 | 5039247600 | 18480 | 18480 | 18500 | 18480 | 325 |
| 394 | 20231023 | 120800 | 5033240100 | 18480 | 18470 | 18480 | 18470 | 46 |
| 395 | 20231023 | 120700 | 5032390070 | 18500 | 18440 | 18500 | 18440 | 2267 |
| 396 | 20231023 | 120600 | 4990471780 | 18440 | 18440 | 18440 | 18440 | 137 |
| 397 | 20231023 | 120500 | 4987945500 | 18440 | 18430 | 18440 | 18430 | 81 |
| 398 | 20231023 | 120400 | 4986452100 | 18430 | 18430 | 18430 | 18430 | 88 |
| 399 | 20231023 | 120300 | 4984830260 | 18440 | 18410 | 18440 | 18410 | 99 |
| 400 | 20231023 | 120200 | 4983007090 | 18390 | 18400 | 18470 | 18390 | 1012 |
| 401 | 20231023 | 120100 | 4964376600 | 18390 | 18440 | 18450 | 18390 | 1766 |
| 402 | 20231023 | 120000 | 4931872930 | 18440 | 18400 | 18440 | 18400 | 248 |
| 403 | 20231023 | 115900 | 4927307690 | 18400 | 18390 | 18400 | 18370 | 194 |
| 404 | 20231023 | 115800 | 4923739720 | 18390 | 18410 | 18410 | 18390 | 270 |
| 405 | 20231023 | 115700 | 4918771930 | 18410 | 18410 | 18410 | 18390 | 61 |
| 406 | 20231023 | 115600 | 4917649040 | 18390 | 18440 | 18440 | 18390 | 1332 |
| 407 | 20231023 | 115500 | 4893100510 | 18440 | 18420 | 18440 | 18420 | 33 |
| 408 | 20231023 | 115400 | 4892492050 | 18420 | 18400 | 18420 | 18400 | 84 |
| 409 | 20231023 | 115300 | 4890945050 | 18400 | 18310 | 18410 | 18310 | 66 |
| 410 | 20231023 | 115200 | 4889735010 | 18270 | 18450 | 18450 | 18270 | 569 |
| 411 | 20231023 | 115100 | 4879286440 | 18360 | 18360 | 18490 | 18350 | 481 |
| 412 | 20231023 | 115000 | 4870412760 | 18340 | 18260 | 18360 | 18260 | 300 |
| 413 | 20231023 | 114900 | 4864933760 | 18250 | 18370 | 18370 | 18220 | 2031 |
| 414 | 20231023 | 114800 | 4827794640 | 18360 | 18400 | 18400 | 18350 | 209 |
| 415 | 20231023 | 114700 | 4823957060 | 18410 | 18410 | 18410 | 18410 | 59 |
| 416 | 20231023 | 114600 | 4822870870 | 18410 | 18410 | 18420 | 18410 | 160 |
| 417 | 20231023 | 114500 | 4819925030 | 18400 | 18420 | 18430 | 18400 | 1194 |
| 418 | 20231023 | 114400 | 4797940820 | 18420 | 18410 | 18420 | 18410 | 1220 |
| 419 | 20231023 | 114300 | 4775479970 | 18420 | 18440 | 18460 | 18420 | 209 |
| 420 | 20231023 | 114200 | 4771625040 | 18490 | 18490 | 18490 | 18490 | 0 |
| 421 | 20231023 | 114100 | 4771625040 | 18490 | 18360 | 18490 | 18350 | 504 |
| 422 | 20231023 | 114000 | 4762327850 | 18360 | 18370 | 18380 | 18350 | 368 |
| 423 | 20231023 | 113900 | 4755569170 | 18380 | 18370 | 18390 | 18370 | 163 |
| 424 | 20231023 | 113800 | 4752573160 | 18350 | 18370 | 18380 | 18350 | 277 |
| 425 | 20231023 | 113700 | 4747483170 | 18360 | 18350 | 18380 | 18350 | 243 |
| 426 | 20231023 | 113600 | 4743021160 | 18350 | 18400 | 18400 | 18340 | 507 |
| 427 | 20231023 | 113500 | 4733709210 | 18390 | 18480 | 18490 | 18390 | 1440 |
| 428 | 20231023 | 113400 | 4707163760 | 18480 | 18480 | 18490 | 18460 | 120 |
| 429 | 20231023 | 113300 | 4704945430 | 18480 | 18490 | 18490 | 18480 | 123 |
| 430 | 20231023 | 113200 | 4702671400 | 18480 | 18490 | 18490 | 18480 | 131 |
| 431 | 20231023 | 113100 | 4700249270 | 18460 | 18470 | 18550 | 18460 | 121 |
| 432 | 20231023 | 113000 | 4698013500 | 18450 | 18490 | 18570 | 18450 | 629 |
| 433 | 20231023 | 112900 | 4686355780 | 18460 | 18470 | 18560 | 18440 | 571 |
| 434 | 20231023 | 112800 | 4675806870 | 18470 | 18550 | 18550 | 18470 | 1087 |
| 435 | 20231023 | 112700 | 4655683520 | 18570 | 18610 | 18610 | 18570 | 557 |
| 436 | 20231023 | 112600 | 4645334150 | 18610 | 18630 | 18630 | 18610 | 826 |
| 437 | 20231023 | 112500 | 4629952820 | 18650 | 18640 | 18670 | 18640 | 144 |
| 438 | 20231023 | 112400 | 4627265810 | 18640 | 18670 | 18670 | 18620 | 582 |
| 439 | 20231023 | 112300 | 4616427200 | 18670 | 18690 | 18690 | 18670 | 90 |
| 440 | 20231023 | 112200 | 4614745490 | 18690 | 18690 | 18690 | 18680 | 175 |
| 441 | 20231023 | 112100 | 4611474800 | 18690 | 18690 | 18700 | 18690 | 564 |
| 442 | 20231023 | 112000 | 4600931940 | 18700 | 18660 | 18700 | 18660 | 448 |
| 443 | 20231023 | 111900 | 4592560060 | 18650 | 18660 | 18660 | 18650 | 104 |
| 444 | 20231023 | 111800 | 4590619570 | 18660 | 18670 | 18670 | 18660 | 324 |
| 445 | 20231023 | 111700 | 4584572290 | 18670 | 18680 | 18690 | 18670 | 257 |
| 446 | 20231023 | 111600 | 4579770680 | 18670 | 18690 | 18700 | 18670 | 284 |
| 447 | 20231023 | 111500 | 4574463470 | 18690 | 18690 | 18700 | 18680 | 345 |
| 448 | 20231023 | 111400 | 4568015830 | 18690 | 18690 | 18700 | 18690 | 1636 |
| 449 | 20231023 | 111300 | 4537423860 | 18690 | 18690 | 18690 | 18690 | 223 |
| 450 | 20231023 | 111200 | 4533255990 | 18680 | 18670 | 18690 | 18670 | 35 |
| 451 | 20231023 | 111100 | 4532601950 | 18690 | 18700 | 18700 | 18690 | 1625 |
| 452 | 20231023 | 111000 | 4502215990 | 18700 | 18670 | 18700 | 18670 | 169 |
| 453 | 20231023 | 110900 | 4499057550 | 18660 | 18680 | 18700 | 18660 | 701 |
| 454 | 20231023 | 110800 | 4485961720 | 18660 | 18650 | 18680 | 18650 | 334 |
| 455 | 20231023 | 110700 | 4479729510 | 18680 | 18570 | 18680 | 18570 | 1226 |
| 456 | 20231023 | 110600 | 4456914970 | 18580 | 18590 | 18590 | 18570 | 434 |
| 457 | 20231023 | 110500 | 4448854440 | 18570 | 18580 | 18590 | 18570 | 193 |
| 458 | 20231023 | 110400 | 4445268140 | 18580 | 18590 | 18590 | 18570 | 408 |
| 459 | 20231023 | 110300 | 4437690120 | 18580 | 18600 | 18600 | 18580 | 237 |
| 460 | 20231023 | 110200 | 4433284700 | 18590 | 18590 | 18600 | 18570 | 1655 |
| 461 | 20231023 | 110100 | 4402511870 | 18580 | 18580 | 18580 | 18580 | 1142 |
| 462 | 20231023 | 110000 | 4381293510 | 18580 | 18580 | 18580 | 18560 | 531 |
| 463 | 20231023 | 105900 | 4371431730 | 18630 | 18580 | 18630 | 18570 | 939 |
| 464 | 20231023 | 105800 | 4353970380 | 18570 | 18610 | 18610 | 18570 | 1550 |
| 465 | 20231023 | 105700 | 4325145760 | 18610 | 18670 | 18680 | 18610 | 837 |
| 466 | 20231023 | 105600 | 4309550900 | 18670 | 18670 | 18690 | 18670 | 228 |
| 467 | 20231023 | 105500 | 4305292620 | 18690 | 18700 | 18700 | 18670 | 459 |
| 468 | 20231023 | 105400 | 4296716390 | 18690 | 18690 | 18740 | 18690 | 1034 |
| 469 | 20231023 | 105300 | 4277369710 | 18690 | 18720 | 18720 | 18680 | 268 |
| 470 | 20231023 | 105200 | 4272357130 | 18720 | 18720 | 18730 | 18720 | 236 |
| 471 | 20231023 | 105100 | 4267937670 | 18720 | 18680 | 18750 | 18680 | 917 |
| 472 | 20231023 | 105000 | 4250757590 | 18680 | 18700 | 18700 | 18620 | 142 |
| 473 | 20231023 | 104900 | 4248110120 | 18710 | 18740 | 18740 | 18700 | 357 |
| 474 | 20231023 | 104800 | 4241425780 | 18770 | 18590 | 18780 | 18590 | 1480 |
| 475 | 20231023 | 104700 | 4213689690 | 18590 | 18720 | 18720 | 18450 | 2602 |
| 476 | 20231023 | 104600 | 4165320040 | 18720 | 18730 | 18770 | 18720 | 2325 |
| 477 | 20231023 | 104500 | 4121778870 | 18730 | 18750 | 18800 | 18730 | 2994 |
| 478 | 20231023 | 104400 | 4065605420 | 18750 | 18720 | 18750 | 18690 | 1537 |
| 479 | 20231023 | 104300 | 4036805130 | 18730 | 18770 | 18790 | 18720 | 768 |
| 480 | 20231023 | 104200 | 4022410660 | 18770 | 18770 | 18790 | 18730 | 2702 |
| 481 | 20231023 | 104100 | 3971681320 | 18710 | 18780 | 18800 | 18710 | 772 |
| 482 | 20231023 | 104000 | 3957193870 | 18780 | 18790 | 18810 | 18780 | 1553 |
| 483 | 20231023 | 103900 | 3928005410 | 18790 | 18780 | 18800 | 18780 | 1137 |
| 484 | 20231023 | 103800 | 3906635400 | 18790 | 18790 | 18800 | 18790 | 1676 |
| 485 | 20231023 | 103700 | 3875135780 | 18790 | 18790 | 18800 | 18790 | 517 |
| 486 | 20231023 | 103600 | 3865419450 | 18800 | 18700 | 18800 | 18700 | 1401 |
| 487 | 20231023 | 103500 | 3839104280 | 18670 | 18790 | 18800 | 18670 | 703 |
| 488 | 20231023 | 103400 | 3825905660 | 18780 | 18690 | 18790 | 18680 | 6969 |
| 489 | 20231023 | 103300 | 3695499810 | 18690 | 18610 | 18690 | 18610 | 2573 |
| 490 | 20231023 | 103200 | 3647501760 | 18610 | 18600 | 18630 | 18600 | 1029 |
| 491 | 20231023 | 103100 | 3628351790 | 18560 | 18610 | 18610 | 18550 | 2931 |
| 492 | 20231023 | 103000 | 3573837600 | 18600 | 18610 | 18680 | 18600 | 3758 |
| 493 | 20231023 | 102900 | 3503881020 | 18610 | 18670 | 18670 | 18610 | 657 |
| 494 | 20231023 | 102800 | 3491644970 | 18670 | 18680 | 18680 | 18600 | 439 |
| 495 | 20231023 | 102700 | 3483470790 | 18600 | 18520 | 18700 | 18520 | 16324 |
| 496 | 20231023 | 102600 | 3179919310 | 18530 | 18530 | 18530 | 18520 | 294 |
| 497 | 20231023 | 102500 | 3174472910 | 18530 | 18510 | 18530 | 18500 | 127 |
| 498 | 20231023 | 102400 | 3172121390 | 18510 | 18500 | 18540 | 18490 | 1031 |
| 499 | 20231023 | 102300 | 3153023970 | 18480 | 18500 | 18510 | 18480 | 475 |
| 500 | 20231023 | 102200 | 3144236160 | 18500 | 18560 | 18570 | 18500 | 3742 |
| 501 | 20231023 | 102100 | 3074823610 | 18550 | 18520 | 18560 | 18520 | 2206 |
| 502 | 20231023 | 102000 | 3033909940 | 18520 | 18530 | 18530 | 18520 | 969 |
| 503 | 20231023 | 101900 | 3015954900 | 18520 | 18530 | 18540 | 18510 | 475 |
| 504 | 20231023 | 101800 | 3007151940 | 18500 | 18500 | 18540 | 18480 | 1889 |
| 505 | 20231023 | 101700 | 2972177660 | 18500 | 18490 | 18530 | 18470 | 4115 |
| 506 | 20231023 | 101600 | 2896047600 | 18490 | 18490 | 18500 | 18440 | 542 |
| 507 | 20231023 | 101500 | 2886033710 | 18490 | 18490 | 18520 | 18480 | 1048 |
| 508 | 20231023 | 101400 | 2866648790 | 18440 | 18490 | 18500 | 18440 | 331 |
| 509 | 20231023 | 101300 | 2860534420 | 18480 | 18480 | 18530 | 18470 | 4159 |
| 510 | 20231023 | 101200 | 2783528240 | 18460 | 18420 | 18500 | 18420 | 917 |
| 511 | 20231023 | 101100 | 2766582570 | 18420 | 18460 | 18460 | 18420 | 394 |
| 512 | 20231023 | 101000 | 2759316810 | 18450 | 18460 | 18460 | 18440 | 188 |
| 513 | 20231023 | 100900 | 2755847030 | 18390 | 18500 | 18540 | 18390 | 2069 |
| 514 | 20231023 | 100800 | 2717545080 | 18500 | 18500 | 18530 | 18490 | 2122 |
| 515 | 20231023 | 100700 | 2678265460 | 18500 | 18480 | 18500 | 18480 | 1466 |
| 516 | 20231023 | 100600 | 2651162320 | 18480 | 18410 | 18480 | 18400 | 2337 |
| 517 | 20231023 | 100500 | 2608060660 | 18400 | 18370 | 18410 | 18370 | 542 |
| 518 | 20231023 | 100400 | 2598089960 | 18360 | 18390 | 18390 | 18350 | 263 |
| 519 | 20231023 | 100300 | 2593260910 | 18350 | 18350 | 18430 | 18350 | 1001 |
| 520 | 20231023 | 100200 | 2574836250 | 18340 | 18390 | 18410 | 18340 | 883 |
| 521 | 20231023 | 100100 | 2558618150 | 18370 | 18390 | 18410 | 18340 | 186 |
| 522 | 20231023 | 100000 | 2555200230 | 18420 | 18330 | 18430 | 18300 | 983 |
| 523 | 20231023 | 095900 | 2537125790 | 18320 | 18330 | 18330 | 18300 | 573 |
| 524 | 20231023 | 095800 | 2526634570 | 18320 | 18280 | 18370 | 18280 | 1006 |
| 525 | 20231023 | 095700 | 2508201830 | 18270 | 18300 | 18450 | 18260 | 2545 |
| 526 | 20231023 | 095600 | 2461540330 | 18300 | 18340 | 18500 | 18270 | 2623 |
| 527 | 20231023 | 095500 | 2413487580 | 18340 | 18420 | 18420 | 18330 | 612 |
| 528 | 20231023 | 095400 | 2402234640 | 18410 | 18560 | 18570 | 18410 | 12210 |
| 529 | 20231023 | 095300 | 2177275990 | 18550 | 18410 | 18590 | 18400 | 20232 |
| 530 | 20231023 | 095200 | 1803055270 | 18420 | 18400 | 18440 | 18400 | 3566 |
| 531 | 20231023 | 095100 | 1737406600 | 18400 | 18350 | 18400 | 18350 | 3192 |
| 532 | 20231023 | 095000 | 1678731330 | 18350 | 18350 | 18360 | 18320 | 1105 |
| 533 | 20231023 | 094900 | 1658461150 | 18320 | 18360 | 18360 | 18300 | 2828 |
| 534 | 20231023 | 094800 | 1606587800 | 18370 | 18370 | 18370 | 18370 | 315 |
| 535 | 20231023 | 094700 | 1600801250 | 18370 | 18380 | 18380 | 18370 | 1481 |
| 536 | 20231023 | 094600 | 1573582550 | 18390 | 18390 | 18400 | 18350 | 1260 |
| 537 | 20231023 | 094500 | 1550409610 | 18400 | 18350 | 18400 | 18320 | 2825 |
| 538 | 20231023 | 094400 | 1498495490 | 18350 | 18340 | 18350 | 18330 | 313 |
| 539 | 20231023 | 094300 | 1492755460 | 18340 | 18260 | 18340 | 18250 | 2566 |
| 540 | 20231023 | 094200 | 1445749610 | 18270 | 18290 | 18330 | 18260 | 693 |
| 541 | 20231023 | 094100 | 1433069830 | 18290 | 18340 | 18350 | 18290 | 4019 |
| 542 | 20231023 | 094000 | 1359461800 | 18360 | 18360 | 18370 | 18340 | 1425 |
| 543 | 20231023 | 093900 | 1333309270 | 18370 | 18360 | 18380 | 18340 | 3053 |
| 544 | 20231023 | 093800 | 1277279020 | 18350 | 18400 | 18400 | 18340 | 460 |
| 545 | 20231023 | 093700 | 1268825090 | 18390 | 18390 | 18400 | 18320 | 2255 |
| 546 | 20231023 | 093600 | 1227424980 | 18390 | 18310 | 18410 | 18310 | 4773 |
| 547 | 20231023 | 093500 | 1139723910 | 18310 | 18280 | 18340 | 18260 | 7723 |
| 548 | 20231023 | 093400 | 998431540 | 18270 | 18210 | 18270 | 18210 | 7363 |
| 549 | 20231023 | 093300 | 864099350 | 18210 | 18140 | 18210 | 18130 | 5199 |
| 550 | 20231023 | 093200 | 769533020 | 18140 | 18040 | 18140 | 18030 | 1189 |
| 551 | 20231023 | 093100 | 748008630 | 18030 | 18090 | 18100 | 18030 | 1354 |
| 552 | 20231023 | 093000 | 723515200 | 18090 | 18020 | 18090 | 18010 | 1026 |
| 553 | 20231023 | 092900 | 704989000 | 18030 | 18020 | 18090 | 18020 | 376 |
| 554 | 20231023 | 092800 | 698195330 | 18020 | 18120 | 18130 | 18020 | 1889 |
| 555 | 20231023 | 092700 | 664081470 | 18130 | 18060 | 18130 | 18060 | 285 |
| 556 | 20231023 | 092600 | 658918970 | 18180 | 18120 | 18180 | 18070 | 2261 |
| 557 | 20231023 | 092500 | 617950700 | 18120 | 18160 | 18190 | 18110 | 591 |
| 558 | 20231023 | 092400 | 607206530 | 18170 | 18170 | 18170 | 18170 | 130 |
| 559 | 20231023 | 092300 | 604844430 | 18170 | 18170 | 18170 | 18090 | 974 |
| 560 | 20231023 | 092200 | 587175470 | 18170 | 18150 | 18220 | 18150 | 1624 |
| 561 | 20231023 | 092100 | 557608530 | 18190 | 18140 | 18190 | 18140 | 1951 |
| 562 | 20231023 | 092000 | 522178480 | 18080 | 18040 | 18140 | 18040 | 1527 |
| 563 | 20231023 | 091900 | 494566520 | 18050 | 18070 | 18070 | 18050 | 664 |
| 564 | 20231023 | 091800 | 482569060 | 18080 | 18080 | 18080 | 18040 | 756 |
| 565 | 20231023 | 091700 | 468905520 | 18090 | 18140 | 18140 | 18090 | 165 |
| 566 | 20231023 | 091600 | 465915540 | 18130 | 18100 | 18140 | 18080 | 883 |
| 567 | 20231023 | 091500 | 449930470 | 18120 | 18080 | 18140 | 18080 | 516 |
| 568 | 20231023 | 091400 | 440572830 | 18140 | 18070 | 18140 | 18070 | 357 |
| 569 | 20231023 | 091300 | 434119200 | 18000 | 18070 | 18070 | 18000 | 8 |
| 570 | 20231023 | 091200 | 433974990 | 18000 | 18160 | 18160 | 18000 | 999 |
| 571 | 20231023 | 091100 | 415876600 | 18200 | 18110 | 18200 | 18110 | 3905 |
| 572 | 20231023 | 091000 | 344951850 | 18110 | 18010 | 18110 | 18010 | 736 |
| 573 | 20231023 | 090900 | 331650870 | 18040 | 17990 | 18040 | 17970 | 463 |
| 574 | 20231023 | 090800 | 323309360 | 17950 | 17950 | 17950 | 17950 | 2 |
| 575 | 20231023 | 090700 | 323273460 | 17940 | 18060 | 18060 | 17940 | 770 |
| 576 | 20231023 | 090600 | 309411960 | 18000 | 17910 | 18100 | 17900 | 1381 |
| 577 | 20231023 | 090500 | 284517550 | 17900 | 17880 | 17970 | 17870 | 577 |
| 578 | 20231023 | 090400 | 274185690 | 17880 | 18030 | 18030 | 17850 | 679 |
| 579 | 20231023 | 090300 | 262000320 | 18030 | 18060 | 18170 | 18030 | 5053 |
| 580 | 20231023 | 090200 | 170383610 | 18070 | 17830 | 18070 | 17830 | 3797 |
| 581 | 20231023 | 090100 | 102238500 | 17850 | 17600 | 17850 | 17600 | 3530 |
| 582 | 20231023 | 090000 | 39683440 | 17560 | 17670 | 17670 | 17550 | 2249 |