32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 3 | 20231017 | 190100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 4 | 20231017 | 190000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 5 | 20231017 | 185900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 6 | 20231017 | 185800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 7 | 20231017 | 185700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 8 | 20231017 | 185600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 9 | 20231017 | 185500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 10 | 20231017 | 185400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 11 | 20231017 | 185300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 12 | 20231017 | 185200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 13 | 20231017 | 185100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 14 | 20231017 | 185000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 15 | 20231017 | 184900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 16 | 20231017 | 184800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 17 | 20231017 | 184700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 18 | 20231017 | 184600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 19 | 20231017 | 184500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 20 | 20231017 | 184400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 21 | 20231017 | 184300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 22 | 20231017 | 184200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 23 | 20231017 | 184100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 24 | 20231017 | 184000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 25 | 20231017 | 183900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 26 | 20231017 | 183800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 27 | 20231017 | 183700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 28 | 20231017 | 183600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 29 | 20231017 | 183500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 30 | 20231017 | 183400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 31 | 20231017 | 183300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 32 | 20231017 | 183200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 33 | 20231017 | 183100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 34 | 20231017 | 183000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 35 | 20231017 | 182900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 36 | 20231017 | 182800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 37 | 20231017 | 182700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 38 | 20231017 | 182600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 39 | 20231017 | 182500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 40 | 20231017 | 182400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 41 | 20231017 | 182300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 42 | 20231017 | 182200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 43 | 20231017 | 182100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 44 | 20231017 | 182000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 45 | 20231017 | 181900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 46 | 20231017 | 181800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 47 | 20231017 | 181700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 48 | 20231017 | 181600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 49 | 20231017 | 181500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 50 | 20231017 | 181400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 51 | 20231017 | 181300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 52 | 20231017 | 181200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 53 | 20231017 | 181100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 54 | 20231017 | 181000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 55 | 20231017 | 180900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 56 | 20231017 | 180800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 57 | 20231017 | 180700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 58 | 20231017 | 180600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 59 | 20231017 | 180500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 60 | 20231017 | 180400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 61 | 20231017 | 180300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 62 | 20231017 | 180200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 63 | 20231017 | 180100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 64 | 20231017 | 180000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 65 | 20231017 | 175900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 66 | 20231017 | 175800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 67 | 20231017 | 175700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 68 | 20231017 | 175600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 69 | 20231017 | 175500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 70 | 20231017 | 175400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 71 | 20231017 | 175300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 72 | 20231017 | 175200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 73 | 20231017 | 175100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 74 | 20231017 | 175000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 75 | 20231017 | 174900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 76 | 20231017 | 174800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 77 | 20231017 | 174700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 78 | 20231017 | 174600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 79 | 20231017 | 174500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 80 | 20231017 | 174400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 81 | 20231017 | 174300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 82 | 20231017 | 174200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 83 | 20231017 | 174100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 84 | 20231017 | 174000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 85 | 20231017 | 173900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 86 | 20231017 | 173800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 87 | 20231017 | 173700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 88 | 20231017 | 173600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 89 | 20231017 | 173500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 90 | 20231017 | 173400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 91 | 20231017 | 173300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 92 | 20231017 | 173200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 93 | 20231017 | 173100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 94 | 20231017 | 173000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 95 | 20231017 | 172900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 96 | 20231017 | 172800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 97 | 20231017 | 172700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 98 | 20231017 | 172600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 99 | 20231017 | 172500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 100 | 20231017 | 172400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 101 | 20231017 | 172300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 102 | 20231017 | 172200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 103 | 20231017 | 172100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 104 | 20231017 | 172000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 105 | 20231017 | 171900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 106 | 20231017 | 171800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 107 | 20231017 | 171700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 108 | 20231017 | 171600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 109 | 20231017 | 171500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 110 | 20231017 | 171400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 111 | 20231017 | 171300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 112 | 20231017 | 171200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 113 | 20231017 | 171100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 114 | 20231017 | 171000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 115 | 20231017 | 170900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 116 | 20231017 | 170800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 117 | 20231017 | 170700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 118 | 20231017 | 170600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 119 | 20231017 | 170500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 120 | 20231017 | 170400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 121 | 20231017 | 170300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 122 | 20231017 | 170200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 123 | 20231017 | 170100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 124 | 20231017 | 170000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 125 | 20231017 | 165900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 126 | 20231017 | 165800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 127 | 20231017 | 165700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 128 | 20231017 | 165600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 129 | 20231017 | 165500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 130 | 20231017 | 165400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 131 | 20231017 | 165300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 132 | 20231017 | 165200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 133 | 20231017 | 165100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 134 | 20231017 | 165000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 135 | 20231017 | 164900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 136 | 20231017 | 164800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 137 | 20231017 | 164700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 138 | 20231017 | 164600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 139 | 20231017 | 164500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 140 | 20231017 | 164400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 141 | 20231017 | 164300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 142 | 20231017 | 164200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 143 | 20231017 | 164100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 144 | 20231017 | 164000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 145 | 20231017 | 163900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 146 | 20231017 | 163800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 147 | 20231017 | 163700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 148 | 20231017 | 163600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 149 | 20231017 | 163500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 150 | 20231017 | 163400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 151 | 20231017 | 163300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 152 | 20231017 | 163200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 153 | 20231017 | 163100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 154 | 20231017 | 163000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 155 | 20231017 | 162900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 156 | 20231017 | 162800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 157 | 20231017 | 162700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 158 | 20231017 | 162600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 159 | 20231017 | 162500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 160 | 20231017 | 162400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 161 | 20231017 | 162300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 162 | 20231017 | 162200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 163 | 20231017 | 162100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 164 | 20231017 | 162000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 165 | 20231017 | 161900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 166 | 20231017 | 161800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 167 | 20231017 | 161700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 168 | 20231017 | 161600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 169 | 20231017 | 161500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 170 | 20231017 | 161400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 171 | 20231017 | 161300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 172 | 20231017 | 161200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 173 | 20231017 | 161100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 174 | 20231017 | 161000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 175 | 20231017 | 160900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 176 | 20231017 | 160800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 177 | 20231017 | 160700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 178 | 20231017 | 160600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 179 | 20231017 | 160500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 180 | 20231017 | 160400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 181 | 20231017 | 160300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 182 | 20231017 | 160200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 183 | 20231017 | 160100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 184 | 20231017 | 160000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 185 | 20231017 | 155900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 186 | 20231017 | 155800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 187 | 20231017 | 155700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 188 | 20231017 | 155600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 189 | 20231017 | 155500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 190 | 20231017 | 155400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 191 | 20231017 | 155300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 192 | 20231017 | 155200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 193 | 20231017 | 155100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 194 | 20231017 | 155000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 195 | 20231017 | 154900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 196 | 20231017 | 154800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 197 | 20231017 | 154700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 198 | 20231017 | 154600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 199 | 20231017 | 154500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 200 | 20231017 | 154400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 201 | 20231017 | 154300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 202 | 20231017 | 154200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 203 | 20231017 | 154100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 204 | 20231017 | 154000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 205 | 20231017 | 153900 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 206 | 20231017 | 153800 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 207 | 20231017 | 153700 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 208 | 20231017 | 153600 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 209 | 20231017 | 153500 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 210 | 20231017 | 153400 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 211 | 20231017 | 153300 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 212 | 20231017 | 153200 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 213 | 20231017 | 153100 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 0 |
| 214 | 20231017 | 153000 | 4227329310 | 18590 | 18590 | 18590 | 18590 | 5259 |
| 215 | 20231017 | 152900 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 216 | 20231017 | 152800 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 217 | 20231017 | 152700 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 218 | 20231017 | 152600 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 219 | 20231017 | 152500 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 220 | 20231017 | 152400 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 221 | 20231017 | 152300 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 222 | 20231017 | 152200 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 223 | 20231017 | 152100 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 224 | 20231017 | 152000 | 4129564500 | 18670 | 18670 | 18670 | 18670 | 0 |
| 225 | 20231017 | 151900 | 4129564500 | 18670 | 18670 | 18680 | 18630 | 343 |
| 226 | 20231017 | 151800 | 4123163550 | 18680 | 18680 | 18680 | 18610 | 147 |
| 227 | 20231017 | 151700 | 4120425260 | 18630 | 18610 | 18630 | 18610 | 337 |
| 228 | 20231017 | 151600 | 4114152480 | 18620 | 18630 | 18630 | 18610 | 445 |
| 229 | 20231017 | 151500 | 4105866390 | 18620 | 18620 | 18630 | 18610 | 500 |
| 230 | 20231017 | 151400 | 4096558820 | 18620 | 18610 | 18620 | 18610 | 487 |
| 231 | 20231017 | 151300 | 4087495450 | 18610 | 18630 | 18630 | 18610 | 1495 |
| 232 | 20231017 | 151200 | 4059664710 | 18650 | 18620 | 18650 | 18620 | 718 |
| 233 | 20231017 | 151100 | 4046292650 | 18620 | 18640 | 18640 | 18620 | 1011 |
| 234 | 20231017 | 151000 | 4027452870 | 18640 | 18660 | 18660 | 18640 | 358 |
| 235 | 20231017 | 150900 | 4020777570 | 18660 | 18680 | 18680 | 18660 | 964 |
| 236 | 20231017 | 150800 | 4002784960 | 18680 | 18680 | 18680 | 18670 | 814 |
| 237 | 20231017 | 150700 | 3987586150 | 18680 | 18670 | 18680 | 18660 | 753 |
| 238 | 20231017 | 150600 | 3973529710 | 18670 | 18700 | 18700 | 18670 | 458 |
| 239 | 20231017 | 150500 | 3964971380 | 18700 | 18720 | 18720 | 18700 | 788 |
| 240 | 20231017 | 150400 | 3950222040 | 18720 | 18720 | 18730 | 18710 | 393 |
| 241 | 20231017 | 150300 | 3942864930 | 18700 | 18730 | 18730 | 18690 | 385 |
| 242 | 20231017 | 150200 | 3935659310 | 18780 | 18700 | 18790 | 18700 | 317 |
| 243 | 20231017 | 150100 | 3929726910 | 18700 | 18700 | 18700 | 18700 | 63 |
| 244 | 20231017 | 150000 | 3928548810 | 18710 | 18710 | 18710 | 18700 | 215 |
| 245 | 20231017 | 145900 | 3924527910 | 18710 | 18690 | 18710 | 18680 | 101 |
| 246 | 20231017 | 145800 | 3922641150 | 18680 | 18680 | 18710 | 18680 | 194 |
| 247 | 20231017 | 145700 | 3919017140 | 18710 | 18710 | 18710 | 18680 | 79 |
| 248 | 20231017 | 145600 | 3917541330 | 18680 | 18710 | 18710 | 18680 | 211 |
| 249 | 20231017 | 145500 | 3913598290 | 18690 | 18700 | 18700 | 18690 | 57 |
| 250 | 20231017 | 145400 | 3912532500 | 18710 | 18720 | 18720 | 18710 | 445 |
| 251 | 20231017 | 145300 | 3904202300 | 18720 | 18790 | 18790 | 18700 | 511 |
| 252 | 20231017 | 145200 | 3894626390 | 18760 | 18770 | 18790 | 18750 | 481 |
| 253 | 20231017 | 145100 | 3885591790 | 18750 | 18750 | 18750 | 18750 | 207 |
| 254 | 20231017 | 145000 | 3881710540 | 18750 | 18710 | 18750 | 18710 | 1089 |
| 255 | 20231017 | 144900 | 3861315650 | 18710 | 18700 | 18710 | 18690 | 299 |
| 256 | 20231017 | 144800 | 3855726600 | 18690 | 18720 | 18720 | 18690 | 27 |
| 257 | 20231017 | 144700 | 3855221670 | 18720 | 18720 | 18720 | 18720 | 0 |
| 258 | 20231017 | 144600 | 3855221670 | 18720 | 18670 | 18720 | 18670 | 56 |
| 259 | 20231017 | 144500 | 3854176100 | 18670 | 18670 | 18670 | 18670 | 16 |
| 260 | 20231017 | 144400 | 3853877380 | 18660 | 18670 | 18670 | 18660 | 277 |
| 261 | 20231017 | 144300 | 3848705940 | 18750 | 18710 | 18750 | 18710 | 430 |
| 262 | 20231017 | 144200 | 3840655340 | 18720 | 18720 | 18720 | 18710 | 115 |
| 263 | 20231017 | 144100 | 3838502750 | 18720 | 18660 | 18720 | 18660 | 55 |
| 264 | 20231017 | 144000 | 3837474950 | 18750 | 18730 | 18750 | 18730 | 71 |
| 265 | 20231017 | 143900 | 3836143740 | 18770 | 18770 | 18770 | 18770 | 506 |
| 266 | 20231017 | 143800 | 3826646120 | 18770 | 18720 | 18770 | 18720 | 52 |
| 267 | 20231017 | 143700 | 3825672430 | 18720 | 18650 | 18720 | 18640 | 934 |
| 268 | 20231017 | 143600 | 3808231740 | 18680 | 18670 | 18680 | 18650 | 85 |
| 269 | 20231017 | 143500 | 3806645390 | 18670 | 18670 | 18670 | 18650 | 458 |
| 270 | 20231017 | 143400 | 3798096910 | 18670 | 18660 | 18670 | 18660 | 58 |
| 271 | 20231017 | 143300 | 3797014490 | 18670 | 18660 | 18670 | 18660 | 38 |
| 272 | 20231017 | 143200 | 3796305370 | 18660 | 18650 | 18660 | 18640 | 222 |
| 273 | 20231017 | 143100 | 3792165000 | 18650 | 18660 | 18660 | 18650 | 104 |
| 274 | 20231017 | 143000 | 3790225050 | 18670 | 18680 | 18680 | 18670 | 27 |
| 275 | 20231017 | 142900 | 3789720850 | 18680 | 18660 | 18680 | 18660 | 159 |
| 276 | 20231017 | 142800 | 3786751570 | 18660 | 18660 | 18660 | 18660 | 10 |
| 277 | 20231017 | 142700 | 3786564970 | 18680 | 18680 | 18680 | 18680 | 1 |
| 278 | 20231017 | 142600 | 3786546290 | 18660 | 18640 | 18660 | 18640 | 202 |
| 279 | 20231017 | 142500 | 3782779890 | 18690 | 18690 | 18690 | 18690 | 3 |
| 280 | 20231017 | 142400 | 3782723820 | 18690 | 18630 | 18690 | 18630 | 234 |
| 281 | 20231017 | 142300 | 3778361980 | 18650 | 18650 | 18660 | 18630 | 363 |
| 282 | 20231017 | 142200 | 3771593150 | 18650 | 18650 | 18650 | 18640 | 390 |
| 283 | 20231017 | 142100 | 3764319900 | 18650 | 18650 | 18650 | 18650 | 135 |
| 284 | 20231017 | 142000 | 3761802150 | 18650 | 18660 | 18660 | 18650 | 63 |
| 285 | 20231017 | 141900 | 3760627190 | 18690 | 18690 | 18690 | 18690 | 77 |
| 286 | 20231017 | 141800 | 3759188060 | 18690 | 18620 | 18700 | 18620 | 527 |
| 287 | 20231017 | 141700 | 3749374590 | 18620 | 18650 | 18650 | 18620 | 2406 |
| 288 | 20231017 | 141600 | 3704525100 | 18650 | 18660 | 18670 | 18650 | 1103 |
| 289 | 20231017 | 141500 | 3683947200 | 18660 | 18710 | 18710 | 18660 | 738 |
| 290 | 20231017 | 141400 | 3670164960 | 18720 | 18720 | 18720 | 18720 | 74 |
| 291 | 20231017 | 141300 | 3668779680 | 18720 | 18700 | 18720 | 18700 | 483 |
| 292 | 20231017 | 141200 | 3659746900 | 18700 | 18680 | 18700 | 18680 | 68 |
| 293 | 20231017 | 141100 | 3658475660 | 18700 | 18670 | 18700 | 18660 | 4 |
| 294 | 20231017 | 141000 | 3658400970 | 18660 | 18700 | 18700 | 18660 | 725 |
| 295 | 20231017 | 140900 | 3644850180 | 18720 | 18720 | 18720 | 18720 | 100 |
| 296 | 20231017 | 140800 | 3642978180 | 18700 | 18730 | 18730 | 18700 | 6 |
| 297 | 20231017 | 140700 | 3642865950 | 18730 | 18730 | 18730 | 18730 | 111 |
| 298 | 20231017 | 140600 | 3640786920 | 18760 | 18700 | 18760 | 18700 | 118 |
| 299 | 20231017 | 140500 | 3638574320 | 18700 | 18700 | 18700 | 18700 | 138 |
| 300 | 20231017 | 140400 | 3635993720 | 18760 | 18760 | 18760 | 18760 | 1010 |
| 301 | 20231017 | 140300 | 3617046120 | 18760 | 18740 | 18760 | 18740 | 500 |
| 302 | 20231017 | 140200 | 3607671290 | 18740 | 18710 | 18740 | 18710 | 167 |
| 303 | 20231017 | 140100 | 3604541790 | 18680 | 18640 | 18680 | 18640 | 851 |
| 304 | 20231017 | 140000 | 3588655540 | 18640 | 18620 | 18640 | 18620 | 960 |
| 305 | 20231017 | 135900 | 3570777620 | 18620 | 18650 | 18650 | 18620 | 1319 |
| 306 | 20231017 | 135800 | 3546194760 | 18660 | 18680 | 18680 | 18660 | 158 |
| 307 | 20231017 | 135700 | 3543245850 | 18730 | 18740 | 18740 | 18650 | 3595 |
| 308 | 20231017 | 135600 | 3476144780 | 18740 | 18750 | 18750 | 18700 | 207 |
| 309 | 20231017 | 135500 | 3472273740 | 18690 | 18750 | 18750 | 18690 | 3172 |
| 310 | 20231017 | 135400 | 3412927570 | 18750 | 18760 | 18760 | 18740 | 301 |
| 311 | 20231017 | 135300 | 3407284770 | 18750 | 18730 | 18750 | 18720 | 523 |
| 312 | 20231017 | 135200 | 3397492490 | 18740 | 18760 | 18760 | 18740 | 284 |
| 313 | 20231017 | 135100 | 3392165730 | 18760 | 18770 | 18770 | 18720 | 855 |
| 314 | 20231017 | 135000 | 3376152280 | 18760 | 18770 | 18780 | 18750 | 248 |
| 315 | 20231017 | 134900 | 3371498730 | 18770 | 18760 | 18780 | 18760 | 247 |
| 316 | 20231017 | 134800 | 3366864450 | 18760 | 18750 | 18760 | 18740 | 449 |
| 317 | 20231017 | 134700 | 3358447370 | 18750 | 18750 | 18750 | 18740 | 72 |
| 318 | 20231017 | 134600 | 3357097470 | 18750 | 18760 | 18760 | 18740 | 249 |
| 319 | 20231017 | 134500 | 3352429230 | 18760 | 18740 | 18780 | 18740 | 505 |
| 320 | 20231017 | 134400 | 3342960970 | 18740 | 18730 | 18750 | 18720 | 283 |
| 321 | 20231017 | 134300 | 3337659490 | 18740 | 18810 | 18810 | 18730 | 1603 |
| 322 | 20231017 | 134200 | 3307585360 | 18780 | 18810 | 18810 | 18770 | 2225 |
| 323 | 20231017 | 134100 | 3265788450 | 18810 | 18850 | 18850 | 18810 | 1809 |
| 324 | 20231017 | 134000 | 3231722860 | 18850 | 18910 | 18910 | 18850 | 817 |
| 325 | 20231017 | 133900 | 3216314880 | 18880 | 18940 | 18940 | 18880 | 1705 |
| 326 | 20231017 | 133800 | 3184077080 | 18950 | 19000 | 19000 | 18950 | 58 |
| 327 | 20231017 | 133700 | 3182977880 | 19000 | 19000 | 19000 | 19000 | 2 |
| 328 | 20231017 | 133600 | 3182939880 | 19000 | 18970 | 19000 | 18950 | 316 |
| 329 | 20231017 | 133500 | 3176949880 | 19000 | 19000 | 19000 | 19000 | 0 |
| 330 | 20231017 | 133400 | 3176949880 | 19000 | 19000 | 19000 | 18970 | 102 |
| 331 | 20231017 | 133300 | 3175014850 | 19000 | 18950 | 19000 | 18950 | 107 |
| 332 | 20231017 | 133200 | 3172986700 | 19000 | 18970 | 19000 | 18970 | 97 |
| 333 | 20231017 | 133100 | 3171146550 | 19010 | 18940 | 19010 | 18940 | 119 |
| 334 | 20231017 | 133000 | 3168892620 | 18920 | 18940 | 18940 | 18920 | 33 |
| 335 | 20231017 | 132900 | 3168268220 | 18920 | 18930 | 18940 | 18910 | 188 |
| 336 | 20231017 | 132800 | 3164709430 | 18940 | 18940 | 18940 | 18940 | 137 |
| 337 | 20231017 | 132700 | 3162114650 | 19010 | 18950 | 19010 | 18950 | 275 |
| 338 | 20231017 | 132600 | 3156903340 | 19010 | 19010 | 19010 | 19010 | 31 |
| 339 | 20231017 | 132500 | 3156314030 | 18950 | 18950 | 18950 | 18950 | 73 |
| 340 | 20231017 | 132400 | 3154930680 | 19020 | 19020 | 19020 | 19020 | 0 |
| 341 | 20231017 | 132300 | 3154930680 | 19020 | 18960 | 19020 | 18960 | 48 |
| 342 | 20231017 | 132200 | 3154020480 | 18960 | 19020 | 19020 | 18960 | 99 |
| 343 | 20231017 | 132100 | 3152142840 | 19020 | 19030 | 19030 | 19020 | 2 |
| 344 | 20231017 | 132000 | 3152104790 | 18960 | 18990 | 18990 | 18960 | 1506 |
| 345 | 20231017 | 131900 | 3123525110 | 19030 | 19000 | 19030 | 18990 | 340 |
| 346 | 20231017 | 131800 | 3117066720 | 19030 | 19000 | 19030 | 19000 | 74 |
| 347 | 20231017 | 131700 | 3115658530 | 19030 | 19030 | 19030 | 19030 | 0 |
| 348 | 20231017 | 131600 | 3115658530 | 19030 | 19000 | 19030 | 19000 | 33 |
| 349 | 20231017 | 131500 | 3115031410 | 19000 | 19030 | 19030 | 18980 | 7 |
| 350 | 20231017 | 131400 | 3114898400 | 18980 | 19000 | 19000 | 18980 | 207 |
| 351 | 20231017 | 131300 | 3110967870 | 19000 | 19030 | 19030 | 19000 | 100 |
| 352 | 20231017 | 131200 | 3109067840 | 19000 | 19000 | 19000 | 19000 | 0 |
| 353 | 20231017 | 131100 | 3109067840 | 19000 | 19000 | 19000 | 19000 | 184 |
| 354 | 20231017 | 131000 | 3105571840 | 19000 | 18980 | 19000 | 18980 | 43 |
| 355 | 20231017 | 130900 | 3104755290 | 18990 | 18980 | 18990 | 18980 | 265 |
| 356 | 20231017 | 130800 | 3099725570 | 18990 | 19000 | 19000 | 18990 | 566 |
| 357 | 20231017 | 130700 | 3088975870 | 19030 | 19000 | 19030 | 18990 | 120 |
| 358 | 20231017 | 130600 | 3086696740 | 19000 | 19030 | 19030 | 19000 | 147 |
| 359 | 20231017 | 130500 | 3083900830 | 19030 | 19030 | 19030 | 19030 | 84 |
| 360 | 20231017 | 130400 | 3082302310 | 19030 | 18990 | 19030 | 18990 | 4 |
| 361 | 20231017 | 130300 | 3082226310 | 19030 | 18990 | 19030 | 18990 | 151 |
| 362 | 20231017 | 130200 | 3079358780 | 19030 | 19030 | 19030 | 19030 | 1 |
| 363 | 20231017 | 130100 | 3079339750 | 18990 | 19000 | 19000 | 18990 | 448 |
| 364 | 20231017 | 130000 | 3070831830 | 19050 | 18990 | 19050 | 18990 | 73 |
| 365 | 20231017 | 125900 | 3069445500 | 19050 | 19010 | 19050 | 19000 | 964 |
| 366 | 20231017 | 125800 | 3051120420 | 19010 | 19010 | 19010 | 18990 | 247 |
| 367 | 20231017 | 125700 | 3046425370 | 19050 | 19050 | 19050 | 19040 | 91 |
| 368 | 20231017 | 125600 | 3044692220 | 19050 | 19050 | 19050 | 19050 | 0 |
| 369 | 20231017 | 125500 | 3044692220 | 19050 | 19030 | 19050 | 19030 | 3 |
| 370 | 20231017 | 125400 | 3044635090 | 19050 | 19050 | 19050 | 19050 | 20 |
| 371 | 20231017 | 125300 | 3044254090 | 19010 | 19010 | 19010 | 19010 | 15 |
| 372 | 20231017 | 125200 | 3043968940 | 19050 | 19050 | 19050 | 19050 | 0 |
| 373 | 20231017 | 125100 | 3043968940 | 19050 | 19000 | 19050 | 19000 | 985 |
| 374 | 20231017 | 125000 | 3025221190 | 19050 | 19000 | 19050 | 19000 | 15 |
| 375 | 20231017 | 124900 | 3024936140 | 19050 | 19040 | 19050 | 19040 | 3 |
| 376 | 20231017 | 124800 | 3024879010 | 19050 | 19010 | 19050 | 19000 | 629 |
| 377 | 20231017 | 124700 | 3012927710 | 19050 | 19020 | 19050 | 19020 | 394 |
| 378 | 20231017 | 124600 | 3005433770 | 19050 | 19060 | 19060 | 19020 | 210 |
| 379 | 20231017 | 124500 | 3001439260 | 19050 | 19050 | 19050 | 19050 | 26 |
| 380 | 20231017 | 124400 | 3000943960 | 19060 | 18990 | 19060 | 18990 | 5 |
| 381 | 20231017 | 124300 | 3000848940 | 18980 | 19070 | 19070 | 18980 | 152 |
| 382 | 20231017 | 124200 | 2997958990 | 19080 | 19070 | 19080 | 19020 | 120 |
| 383 | 20231017 | 124100 | 2995672020 | 19080 | 19080 | 19080 | 19080 | 0 |
| 384 | 20231017 | 124000 | 2995672020 | 19080 | 19080 | 19080 | 19080 | 14 |
| 385 | 20231017 | 123900 | 2995404900 | 19030 | 19080 | 19080 | 19030 | 19 |
| 386 | 20231017 | 123800 | 2995043270 | 19090 | 19020 | 19090 | 19020 | 242 |
| 387 | 20231017 | 123700 | 2990428310 | 19060 | 19060 | 19060 | 19060 | 9 |
| 388 | 20231017 | 123600 | 2990256770 | 19060 | 19060 | 19060 | 19060 | 15 |
| 389 | 20231017 | 123500 | 2989970870 | 19080 | 19080 | 19080 | 19080 | 0 |
| 390 | 20231017 | 123400 | 2989970870 | 19080 | 19070 | 19080 | 19070 | 131 |
| 391 | 20231017 | 123300 | 2987472690 | 19070 | 19090 | 19090 | 19070 | 9 |
| 392 | 20231017 | 123200 | 2987300910 | 19090 | 19080 | 19100 | 19080 | 170 |
| 393 | 20231017 | 123100 | 2984056050 | 19080 | 19080 | 19080 | 19070 | 5 |
| 394 | 20231017 | 123000 | 2983960660 | 19090 | 19100 | 19100 | 19090 | 502 |
| 395 | 20231017 | 122900 | 2974372470 | 19100 | 19000 | 19100 | 19000 | 3886 |
| 396 | 20231017 | 122800 | 2900467230 | 18990 | 19000 | 19000 | 18970 | 263 |
| 397 | 20231017 | 122700 | 2895476540 | 18970 | 18950 | 18970 | 18950 | 128 |
| 398 | 20231017 | 122600 | 2893050150 | 18950 | 18950 | 18950 | 18880 | 104 |
| 399 | 20231017 | 122500 | 2891085350 | 18950 | 18910 | 18960 | 18910 | 22 |
| 400 | 20231017 | 122400 | 2890669240 | 18960 | 18960 | 18960 | 18900 | 122 |
| 401 | 20231017 | 122300 | 2888356360 | 18970 | 18900 | 18970 | 18900 | 88 |
| 402 | 20231017 | 122200 | 2886690360 | 18970 | 18910 | 18970 | 18910 | 6 |
| 403 | 20231017 | 122100 | 2886576840 | 18970 | 18880 | 18970 | 18880 | 200 |
| 404 | 20231017 | 122000 | 2882793650 | 18880 | 18940 | 18950 | 18880 | 851 |
| 405 | 20231017 | 121900 | 2866711400 | 18950 | 18990 | 18990 | 18950 | 91 |
| 406 | 20231017 | 121800 | 2864986630 | 18990 | 19000 | 19000 | 18990 | 143 |
| 407 | 20231017 | 121700 | 2862270540 | 19000 | 19020 | 19020 | 19000 | 60 |
| 408 | 20231017 | 121600 | 2861130340 | 19030 | 19030 | 19030 | 19030 | 0 |
| 409 | 20231017 | 121500 | 2861130340 | 19030 | 19030 | 19030 | 19030 | 0 |
| 410 | 20231017 | 121400 | 2861130340 | 19030 | 19030 | 19030 | 19030 | 2 |
| 411 | 20231017 | 121300 | 2861092280 | 19030 | 19000 | 19030 | 18990 | 2041 |
| 412 | 20231017 | 121200 | 2822326980 | 19020 | 19010 | 19020 | 19010 | 151 |
| 413 | 20231017 | 121100 | 2819456460 | 19030 | 19010 | 19030 | 19010 | 122 |
| 414 | 20231017 | 121000 | 2817137220 | 19020 | 19040 | 19040 | 19010 | 506 |
| 415 | 20231017 | 120900 | 2807517060 | 19020 | 19040 | 19040 | 19020 | 302 |
| 416 | 20231017 | 120800 | 2801770880 | 19050 | 19050 | 19060 | 19040 | 264 |
| 417 | 20231017 | 120700 | 2796741670 | 19060 | 19060 | 19060 | 19060 | 50 |
| 418 | 20231017 | 120600 | 2795788670 | 19100 | 19060 | 19100 | 19050 | 572 |
| 419 | 20231017 | 120500 | 2784890230 | 19100 | 19100 | 19100 | 19100 | 68 |
| 420 | 20231017 | 120400 | 2783591430 | 19120 | 19120 | 19120 | 19120 | 0 |
| 421 | 20231017 | 120300 | 2783591430 | 19120 | 19120 | 19120 | 19120 | 1 |
| 422 | 20231017 | 120200 | 2783572310 | 19050 | 19120 | 19120 | 19050 | 157 |
| 423 | 20231017 | 120100 | 2780581390 | 19100 | 19120 | 19120 | 19040 | 53 |
| 424 | 20231017 | 120000 | 2779571710 | 19050 | 19110 | 19120 | 19050 | 52 |
| 425 | 20231017 | 115900 | 2778577740 | 19120 | 19110 | 19130 | 19060 | 487 |
| 426 | 20231017 | 115800 | 2769268720 | 19100 | 19060 | 19130 | 19050 | 206 |
| 427 | 20231017 | 115700 | 2765343350 | 19060 | 19050 | 19150 | 19040 | 61 |
| 428 | 20231017 | 115600 | 2764180940 | 19150 | 19080 | 19170 | 19080 | 265 |
| 429 | 20231017 | 115500 | 2759124500 | 19080 | 19040 | 19190 | 19040 | 465 |
| 430 | 20231017 | 115400 | 2750243850 | 19100 | 19040 | 19100 | 19040 | 743 |
| 431 | 20231017 | 115300 | 2736077240 | 19040 | 19030 | 19040 | 19030 | 26 |
| 432 | 20231017 | 115200 | 2735582290 | 19040 | 19030 | 19040 | 19030 | 51 |
| 433 | 20231017 | 115100 | 2734611750 | 19030 | 19030 | 19030 | 19000 | 7 |
| 434 | 20231017 | 115000 | 2734478690 | 19030 | 19030 | 19030 | 19030 | 42 |
| 435 | 20231017 | 114900 | 2733679430 | 19030 | 19010 | 19050 | 18970 | 170 |
| 436 | 20231017 | 114800 | 2730442990 | 19010 | 18960 | 19010 | 18960 | 41 |
| 437 | 20231017 | 114700 | 2729665340 | 18960 | 18970 | 18970 | 18960 | 59 |
| 438 | 20231017 | 114600 | 2728546160 | 18970 | 18970 | 18970 | 18970 | 20 |
| 439 | 20231017 | 114500 | 2728166760 | 18970 | 18970 | 18970 | 18970 | 0 |
| 440 | 20231017 | 114400 | 2728166760 | 18970 | 18950 | 18970 | 18950 | 79 |
| 441 | 20231017 | 114300 | 2726669670 | 18950 | 18950 | 18950 | 18920 | 79 |
| 442 | 20231017 | 114200 | 2725172770 | 18950 | 18950 | 18950 | 18950 | 29 |
| 443 | 20231017 | 114100 | 2724623220 | 18950 | 18940 | 18950 | 18940 | 50 |
| 444 | 20231017 | 114000 | 2723675820 | 18950 | 18900 | 18950 | 18900 | 18 |
| 445 | 20231017 | 113900 | 2723335220 | 18950 | 18900 | 18950 | 18900 | 1247 |
| 446 | 20231017 | 113800 | 2699766870 | 18900 | 18920 | 18950 | 18900 | 36 |
| 447 | 20231017 | 113700 | 2699084970 | 18900 | 18920 | 18920 | 18900 | 192 |
| 448 | 20231017 | 113600 | 2695453710 | 18920 | 18920 | 18920 | 18900 | 180 |
| 449 | 20231017 | 113500 | 2692050450 | 18900 | 18900 | 18900 | 18880 | 672 |
| 450 | 20231017 | 113400 | 2679356890 | 18890 | 18900 | 18900 | 18890 | 270 |
| 451 | 20231017 | 113300 | 2674254730 | 18900 | 18900 | 18920 | 18900 | 135 |
| 452 | 20231017 | 113200 | 2671703170 | 18900 | 18910 | 18920 | 18900 | 340 |
| 453 | 20231017 | 113100 | 2665276790 | 18910 | 18920 | 18920 | 18910 | 245 |
| 454 | 20231017 | 113000 | 2660642320 | 18920 | 18920 | 18930 | 18920 | 36 |
| 455 | 20231017 | 112900 | 2659961190 | 18920 | 18920 | 18920 | 18920 | 112 |
| 456 | 20231017 | 112800 | 2657842150 | 18970 | 18970 | 18970 | 18970 | 1 |
| 457 | 20231017 | 112700 | 2657823180 | 18910 | 18950 | 18950 | 18910 | 116 |
| 458 | 20231017 | 112600 | 2655626980 | 18950 | 18900 | 18950 | 18900 | 542 |
| 459 | 20231017 | 112500 | 2645366450 | 18900 | 18920 | 18930 | 18900 | 238 |
| 460 | 20231017 | 112400 | 2640863630 | 18920 | 18870 | 18920 | 18870 | 395 |
| 461 | 20231017 | 112300 | 2633399680 | 18890 | 18900 | 18900 | 18890 | 117 |
| 462 | 20231017 | 112200 | 2631189490 | 18890 | 18890 | 18890 | 18890 | 150 |
| 463 | 20231017 | 112100 | 2628355990 | 18890 | 18860 | 18890 | 18860 | 82 |
| 464 | 20231017 | 112000 | 2626808730 | 18860 | 18860 | 18860 | 18860 | 310 |
| 465 | 20231017 | 111900 | 2620962130 | 18860 | 18870 | 18870 | 18850 | 130 |
| 466 | 20231017 | 111800 | 2618510330 | 18860 | 18900 | 18900 | 18850 | 26 |
| 467 | 20231017 | 111700 | 2618019990 | 18900 | 18850 | 18900 | 18850 | 199 |
| 468 | 20231017 | 111600 | 2614268340 | 18900 | 18850 | 18900 | 18850 | 666 |
| 469 | 20231017 | 111500 | 2601713490 | 18850 | 18900 | 18900 | 18850 | 201 |
| 470 | 20231017 | 111400 | 2597924030 | 18900 | 18850 | 18900 | 18850 | 73 |
| 471 | 20231017 | 111300 | 2596547930 | 18820 | 18900 | 18900 | 18820 | 377 |
| 472 | 20231017 | 111200 | 2589445890 | 18900 | 18930 | 18930 | 18900 | 1283 |
| 473 | 20231017 | 111100 | 2565180580 | 18950 | 18950 | 18950 | 18920 | 223 |
| 474 | 20231017 | 111000 | 2560959510 | 18950 | 18920 | 18950 | 18910 | 432 |
| 475 | 20231017 | 110900 | 2552784320 | 18930 | 19040 | 19040 | 18930 | 2115 |
| 476 | 20231017 | 110800 | 2512696880 | 19050 | 19020 | 19050 | 19020 | 157 |
| 477 | 20231017 | 110700 | 2509708220 | 19040 | 18960 | 19040 | 18960 | 29 |
| 478 | 20231017 | 110600 | 2509156220 | 19000 | 18950 | 19000 | 18940 | 788 |
| 479 | 20231017 | 110500 | 2494221870 | 18950 | 18950 | 18990 | 18950 | 495 |
| 480 | 20231017 | 110400 | 2484841540 | 18960 | 19040 | 19040 | 18960 | 2807 |
| 481 | 20231017 | 110300 | 2431493700 | 19040 | 19040 | 19050 | 19010 | 510 |
| 482 | 20231017 | 110200 | 2421794660 | 19040 | 19020 | 19040 | 19010 | 590 |
| 483 | 20231017 | 110100 | 2410575000 | 19050 | 19030 | 19060 | 19020 | 175 |
| 484 | 20231017 | 110000 | 2407245960 | 19020 | 19030 | 19030 | 19020 | 100 |
| 485 | 20231017 | 105900 | 2405343360 | 19060 | 19070 | 19070 | 19020 | 158 |
| 486 | 20231017 | 105800 | 2402334130 | 19070 | 19060 | 19070 | 19060 | 48 |
| 487 | 20231017 | 105700 | 2401419240 | 19060 | 19030 | 19060 | 19020 | 345 |
| 488 | 20231017 | 105600 | 2394854030 | 19060 | 19040 | 19080 | 19020 | 879 |
| 489 | 20231017 | 105500 | 2378126450 | 19050 | 19050 | 19100 | 19050 | 350 |
| 490 | 20231017 | 105400 | 2371455810 | 19100 | 19100 | 19100 | 19050 | 560 |
| 491 | 20231017 | 105300 | 2360787460 | 19050 | 19120 | 19120 | 19050 | 83 |
| 492 | 20231017 | 105200 | 2359204510 | 19120 | 19030 | 19130 | 19030 | 1347 |
| 493 | 20231017 | 105100 | 2333530970 | 19050 | 19070 | 19080 | 19030 | 346 |
| 494 | 20231017 | 105000 | 2326938000 | 19080 | 19070 | 19080 | 19070 | 135 |
| 495 | 20231017 | 104900 | 2324363500 | 19080 | 19090 | 19090 | 19040 | 334 |
| 496 | 20231017 | 104800 | 2317995970 | 19090 | 19060 | 19100 | 19060 | 91 |
| 497 | 20231017 | 104700 | 2316259900 | 19080 | 19060 | 19080 | 19060 | 82 |
| 498 | 20231017 | 104600 | 2314696370 | 19070 | 19090 | 19110 | 19060 | 239 |
| 499 | 20231017 | 104500 | 2310135330 | 19130 | 19130 | 19130 | 19090 | 292 |
| 500 | 20231017 | 104400 | 2304560210 | 19130 | 19090 | 19130 | 19090 | 377 |
| 501 | 20231017 | 104300 | 2297362640 | 19090 | 19070 | 19090 | 19060 | 449 |
| 502 | 20231017 | 104200 | 2288797550 | 19070 | 19070 | 19070 | 19040 | 949 |
| 503 | 20231017 | 104100 | 2270701740 | 19070 | 19070 | 19070 | 19040 | 83 |
| 504 | 20231017 | 104000 | 2269121300 | 19030 | 19130 | 19130 | 19010 | 2640 |
| 505 | 20231017 | 103900 | 2218812040 | 19080 | 19140 | 19140 | 19080 | 1968 |
| 506 | 20231017 | 103800 | 2181187260 | 19230 | 19190 | 19230 | 19180 | 136 |
| 507 | 20231017 | 103700 | 2178576390 | 19130 | 19190 | 19200 | 19130 | 680 |
| 508 | 20231017 | 103600 | 2165548830 | 19190 | 19190 | 19190 | 19190 | 1 |
| 509 | 20231017 | 103500 | 2165529640 | 19190 | 19170 | 19190 | 19130 | 298 |
| 510 | 20231017 | 103400 | 2159825940 | 19170 | 19170 | 19170 | 19170 | 27 |
| 511 | 20231017 | 103300 | 2159308350 | 19170 | 19170 | 19170 | 19140 | 452 |
| 512 | 20231017 | 103200 | 2150656390 | 19150 | 19160 | 19170 | 19150 | 235 |
| 513 | 20231017 | 103100 | 2146152170 | 19170 | 19140 | 19170 | 19140 | 77 |
| 514 | 20231017 | 103000 | 2144678240 | 19170 | 19130 | 19170 | 19130 | 243 |
| 515 | 20231017 | 102900 | 2140027830 | 19170 | 19210 | 19210 | 19130 | 86 |
| 516 | 20231017 | 102800 | 2138381530 | 19210 | 19130 | 19210 | 19120 | 348 |
| 517 | 20231017 | 102700 | 2131708220 | 19120 | 19170 | 19170 | 19120 | 624 |
| 518 | 20231017 | 102600 | 2119760510 | 19170 | 19140 | 19180 | 19110 | 126 |
| 519 | 20231017 | 102500 | 2117345080 | 19140 | 19240 | 19250 | 19140 | 2881 |
| 520 | 20231017 | 102400 | 2062114790 | 19250 | 19230 | 19270 | 19200 | 622 |
| 521 | 20231017 | 102300 | 2050165630 | 19230 | 19250 | 19280 | 19230 | 45 |
| 522 | 20231017 | 102200 | 2049299770 | 19250 | 19270 | 19290 | 19250 | 151 |
| 523 | 20231017 | 102100 | 2046388330 | 19270 | 19230 | 19270 | 19230 | 15 |
| 524 | 20231017 | 102000 | 2046099480 | 19300 | 19250 | 19300 | 19200 | 688 |
| 525 | 20231017 | 101900 | 2032863680 | 19260 | 19300 | 19300 | 19260 | 21 |
| 526 | 20231017 | 101800 | 2032458420 | 19300 | 19240 | 19300 | 19240 | 1182 |
| 527 | 20231017 | 101700 | 2009706220 | 19240 | 19240 | 19240 | 19240 | 13 |
| 528 | 20231017 | 101600 | 2009456100 | 19190 | 19190 | 19240 | 19180 | 917 |
| 529 | 20231017 | 101500 | 1991855930 | 19200 | 19240 | 19240 | 19190 | 852 |
| 530 | 20231017 | 101400 | 1975501550 | 19180 | 19280 | 19280 | 19180 | 1253 |
| 531 | 20231017 | 101300 | 1951411640 | 19330 | 19390 | 19390 | 19290 | 1786 |
| 532 | 20231017 | 101200 | 1916919630 | 19370 | 19360 | 19410 | 19360 | 1036 |
| 533 | 20231017 | 101100 | 1896827670 | 19370 | 19370 | 19380 | 19350 | 286 |
| 534 | 20231017 | 101000 | 1891290320 | 19350 | 19400 | 19410 | 19350 | 646 |
| 535 | 20231017 | 100900 | 1878779210 | 19410 | 19440 | 19470 | 19360 | 1295 |
| 536 | 20231017 | 100800 | 1853641510 | 19480 | 19500 | 19540 | 19410 | 3980 |
| 537 | 20231017 | 100700 | 1776129120 | 19500 | 19360 | 19500 | 19360 | 2483 |
| 538 | 20231017 | 100600 | 1727865820 | 19360 | 19300 | 19360 | 19290 | 3139 |
| 539 | 20231017 | 100500 | 1667220920 | 19300 | 19290 | 19310 | 19270 | 2424 |
| 540 | 20231017 | 100400 | 1620449320 | 19290 | 19270 | 19290 | 19270 | 3136 |
| 541 | 20231017 | 100300 | 1559988370 | 19270 | 19260 | 19270 | 19230 | 203 |
| 542 | 20231017 | 100200 | 1556080110 | 19260 | 19260 | 19280 | 19220 | 1608 |
| 543 | 20231017 | 100100 | 1525102830 | 19260 | 19260 | 19270 | 19210 | 926 |
| 544 | 20231017 | 100000 | 1507275530 | 19270 | 19160 | 19270 | 19140 | 4114 |
| 545 | 20231017 | 095900 | 1428260410 | 19160 | 19160 | 19160 | 19140 | 75 |
| 546 | 20231017 | 095800 | 1426824430 | 19160 | 19160 | 19160 | 19140 | 214 |
| 547 | 20231017 | 095700 | 1422726150 | 19160 | 19160 | 19180 | 19150 | 372 |
| 548 | 20231017 | 095600 | 1415601620 | 19180 | 19150 | 19180 | 19150 | 15 |
| 549 | 20231017 | 095500 | 1415314040 | 19180 | 19070 | 19200 | 19070 | 731 |
| 550 | 20231017 | 095400 | 1401313620 | 19070 | 19150 | 19150 | 19060 | 685 |
| 551 | 20231017 | 095300 | 1388246720 | 19100 | 19080 | 19150 | 19070 | 1138 |
| 552 | 20231017 | 095200 | 1366518130 | 19160 | 19180 | 19180 | 19060 | 309 |
| 553 | 20231017 | 095100 | 1360605690 | 19050 | 19190 | 19200 | 19050 | 1970 |
| 554 | 20231017 | 095000 | 1322974720 | 19190 | 19140 | 19200 | 19120 | 1609 |
| 555 | 20231017 | 094900 | 1292140320 | 19200 | 19240 | 19240 | 19140 | 1056 |
| 556 | 20231017 | 094800 | 1271883250 | 19200 | 19210 | 19250 | 19200 | 1506 |
| 557 | 20231017 | 094700 | 1242938790 | 19210 | 19200 | 19210 | 19200 | 193 |
| 558 | 20231017 | 094600 | 1239232860 | 19210 | 19170 | 19210 | 19170 | 90 |
| 559 | 20231017 | 094500 | 1237505300 | 19220 | 19180 | 19220 | 19180 | 1454 |
| 560 | 20231017 | 094400 | 1209579100 | 19210 | 19210 | 19210 | 19200 | 139 |
| 561 | 20231017 | 094300 | 1206910130 | 19210 | 19210 | 19210 | 19200 | 524 |
| 562 | 20231017 | 094200 | 1196848800 | 19210 | 19130 | 19210 | 19090 | 790 |
| 563 | 20231017 | 094100 | 1181734700 | 19130 | 19140 | 19140 | 19070 | 328 |
| 564 | 20231017 | 094000 | 1175466330 | 19140 | 19140 | 19140 | 19100 | 817 |
| 565 | 20231017 | 093900 | 1159846130 | 19060 | 19140 | 19140 | 19060 | 541 |
| 566 | 20231017 | 093800 | 1149510000 | 19110 | 19200 | 19220 | 19110 | 2950 |
| 567 | 20231017 | 093700 | 1092940830 | 19200 | 19240 | 19250 | 19200 | 1207 |
| 568 | 20231017 | 093600 | 1069754990 | 19240 | 19240 | 19250 | 19240 | 598 |
| 569 | 20231017 | 093500 | 1058245540 | 19200 | 19260 | 19290 | 19170 | 2982 |
| 570 | 20231017 | 093400 | 1000905410 | 19260 | 19170 | 19270 | 19170 | 1674 |
| 571 | 20231017 | 093300 | 968707270 | 19170 | 19160 | 19170 | 19120 | 620 |
| 572 | 20231017 | 093200 | 956831390 | 19160 | 19150 | 19160 | 19150 | 25 |
| 573 | 20231017 | 093100 | 956352490 | 19160 | 19050 | 19160 | 18990 | 5453 |
| 574 | 20231017 | 093000 | 852277640 | 19000 | 18990 | 19050 | 18980 | 278 |
| 575 | 20231017 | 092900 | 846996170 | 19050 | 19050 | 19050 | 18980 | 162 |
| 576 | 20231017 | 092800 | 843916090 | 19000 | 18990 | 19050 | 18990 | 284 |
| 577 | 20231017 | 092700 | 838519430 | 19050 | 18970 | 19050 | 18960 | 249 |
| 578 | 20231017 | 092600 | 833792580 | 19050 | 18980 | 19050 | 18970 | 382 |
| 579 | 20231017 | 092500 | 826543280 | 18980 | 19050 | 19050 | 18980 | 377 |
| 580 | 20231017 | 092400 | 819384710 | 19050 | 19070 | 19070 | 18980 | 165 |
| 581 | 20231017 | 092300 | 816246630 | 19080 | 19090 | 19090 | 19000 | 779 |
| 582 | 20231017 | 092200 | 801444510 | 19000 | 19110 | 19110 | 19000 | 788 |
| 583 | 20231017 | 092100 | 786436470 | 19070 | 19030 | 19110 | 18910 | 1213 |
| 584 | 20231017 | 092000 | 763349970 | 19030 | 18960 | 19030 | 18960 | 87 |
| 585 | 20231017 | 091900 | 761699500 | 18970 | 18980 | 19040 | 18970 | 112 |
| 586 | 20231017 | 091800 | 759572680 | 19010 | 18940 | 19040 | 18830 | 121 |
| 587 | 20231017 | 091700 | 757282760 | 18940 | 18830 | 18940 | 18810 | 610 |
| 588 | 20231017 | 091600 | 745798170 | 18810 | 18850 | 18900 | 18810 | 2440 |
| 589 | 20231017 | 091500 | 699859510 | 18850 | 18980 | 19000 | 18830 | 906 |
| 590 | 20231017 | 091400 | 682771070 | 19000 | 19100 | 19110 | 18880 | 869 |
| 591 | 20231017 | 091300 | 666318130 | 19130 | 19160 | 19170 | 18900 | 749 |
| 592 | 20231017 | 091200 | 652029140 | 19160 | 19030 | 19180 | 19030 | 544 |
| 593 | 20231017 | 091100 | 641621400 | 19180 | 18890 | 19180 | 18810 | 817 |
| 594 | 20231017 | 091000 | 626097340 | 18990 | 18950 | 19040 | 18770 | 2058 |
| 595 | 20231017 | 090900 | 587150910 | 19010 | 18820 | 19010 | 18770 | 3188 |
| 596 | 20231017 | 090800 | 526932150 | 18820 | 18700 | 18820 | 18690 | 3102 |
| 597 | 20231017 | 090700 | 468865610 | 18700 | 19000 | 19020 | 18650 | 6791 |
| 598 | 20231017 | 090600 | 341036170 | 19040 | 19200 | 19200 | 18950 | 3700 |
| 599 | 20231017 | 090500 | 270546050 | 19230 | 19230 | 19250 | 19110 | 1553 |
| 600 | 20231017 | 090400 | 240798990 | 19150 | 19340 | 19340 | 19150 | 2492 |
| 601 | 20231017 | 090300 | 192799910 | 19340 | 19270 | 19340 | 19270 | 1016 |
| 602 | 20231017 | 090200 | 173184540 | 19280 | 19260 | 19340 | 19240 | 1559 |
| 603 | 20231017 | 090100 | 143109250 | 19240 | 19100 | 19290 | 19010 | 2355 |
| 604 | 20231017 | 090000 | 97981580 | 19100 | 19010 | 19150 | 19010 | 4617 |