32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 190400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 3 | 20231018 | 190300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 4 | 20231018 | 190200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 5 | 20231018 | 190100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 6 | 20231018 | 190000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 7 | 20231018 | 185900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 8 | 20231018 | 185800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 9 | 20231018 | 185700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 10 | 20231018 | 185600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 11 | 20231018 | 185500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 12 | 20231018 | 185400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 13 | 20231018 | 185300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 14 | 20231018 | 185200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 15 | 20231018 | 185100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 16 | 20231018 | 185000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 17 | 20231018 | 184900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 18 | 20231018 | 184800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 19 | 20231018 | 184700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 20 | 20231018 | 184600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 21 | 20231018 | 184500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 22 | 20231018 | 184400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 23 | 20231018 | 184300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 24 | 20231018 | 184200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 25 | 20231018 | 184100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 26 | 20231018 | 184000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 27 | 20231018 | 183900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 28 | 20231018 | 183800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 29 | 20231018 | 183700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 30 | 20231018 | 183600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 31 | 20231018 | 183500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 32 | 20231018 | 183400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 33 | 20231018 | 183300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 34 | 20231018 | 183200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 35 | 20231018 | 183100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 36 | 20231018 | 183000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 37 | 20231018 | 182900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 38 | 20231018 | 182800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 39 | 20231018 | 182700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 40 | 20231018 | 182600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 41 | 20231018 | 182500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 42 | 20231018 | 182400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 43 | 20231018 | 182300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 44 | 20231018 | 182200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 45 | 20231018 | 182100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 46 | 20231018 | 182000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 47 | 20231018 | 181900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 48 | 20231018 | 181800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 49 | 20231018 | 181700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 50 | 20231018 | 181600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 51 | 20231018 | 181500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 52 | 20231018 | 181400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 53 | 20231018 | 181300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 54 | 20231018 | 181200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 55 | 20231018 | 181100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 56 | 20231018 | 181000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 57 | 20231018 | 180900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 58 | 20231018 | 180800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 59 | 20231018 | 180700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 60 | 20231018 | 180600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 61 | 20231018 | 180500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 62 | 20231018 | 180400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 63 | 20231018 | 180300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 64 | 20231018 | 180200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 65 | 20231018 | 180100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 66 | 20231018 | 180000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 67 | 20231018 | 175900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 68 | 20231018 | 175800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 69 | 20231018 | 175700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 70 | 20231018 | 175600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 71 | 20231018 | 175500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 72 | 20231018 | 175400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 73 | 20231018 | 175300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 74 | 20231018 | 175200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 75 | 20231018 | 175100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 76 | 20231018 | 175000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 77 | 20231018 | 174900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 78 | 20231018 | 174800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 79 | 20231018 | 174700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 80 | 20231018 | 174600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 81 | 20231018 | 174500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 82 | 20231018 | 174400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 83 | 20231018 | 174300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 84 | 20231018 | 174200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 85 | 20231018 | 174100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 86 | 20231018 | 174000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 87 | 20231018 | 173900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 88 | 20231018 | 173800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 89 | 20231018 | 173700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 90 | 20231018 | 173600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 91 | 20231018 | 173500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 92 | 20231018 | 173400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 93 | 20231018 | 173300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 94 | 20231018 | 173200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 95 | 20231018 | 173100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 96 | 20231018 | 173000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 97 | 20231018 | 172900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 98 | 20231018 | 172800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 99 | 20231018 | 172700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 100 | 20231018 | 172600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 101 | 20231018 | 172500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 102 | 20231018 | 172400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 103 | 20231018 | 172300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 104 | 20231018 | 172200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 105 | 20231018 | 172100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 106 | 20231018 | 172000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 107 | 20231018 | 171900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 108 | 20231018 | 171800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 109 | 20231018 | 171700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 110 | 20231018 | 171600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 111 | 20231018 | 171500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 112 | 20231018 | 171400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 113 | 20231018 | 171300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 114 | 20231018 | 171200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 115 | 20231018 | 171100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 116 | 20231018 | 171000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 117 | 20231018 | 170900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 118 | 20231018 | 170800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 119 | 20231018 | 170700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 120 | 20231018 | 170600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 121 | 20231018 | 170500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 122 | 20231018 | 170400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 123 | 20231018 | 170300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 124 | 20231018 | 170200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 125 | 20231018 | 170100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 126 | 20231018 | 170000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 127 | 20231018 | 165900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 128 | 20231018 | 165800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 129 | 20231018 | 165700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 130 | 20231018 | 165600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 131 | 20231018 | 165500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 132 | 20231018 | 165400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 133 | 20231018 | 165300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 134 | 20231018 | 165200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 135 | 20231018 | 165100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 136 | 20231018 | 165000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 137 | 20231018 | 164900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 138 | 20231018 | 164800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 139 | 20231018 | 164700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 140 | 20231018 | 164600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 141 | 20231018 | 164500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 142 | 20231018 | 164400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 143 | 20231018 | 164300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 144 | 20231018 | 164200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 145 | 20231018 | 164100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 146 | 20231018 | 164000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 147 | 20231018 | 163900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 148 | 20231018 | 163800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 149 | 20231018 | 163700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 150 | 20231018 | 163600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 151 | 20231018 | 163500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 152 | 20231018 | 163400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 153 | 20231018 | 163300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 154 | 20231018 | 163200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 155 | 20231018 | 163100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 156 | 20231018 | 163000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 157 | 20231018 | 162900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 158 | 20231018 | 162800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 159 | 20231018 | 162700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 160 | 20231018 | 162600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 161 | 20231018 | 162500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 162 | 20231018 | 162400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 163 | 20231018 | 162300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 164 | 20231018 | 162200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 165 | 20231018 | 162100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 166 | 20231018 | 162000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 167 | 20231018 | 161900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 168 | 20231018 | 161800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 169 | 20231018 | 161700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 170 | 20231018 | 161600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 171 | 20231018 | 161500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 172 | 20231018 | 161400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 173 | 20231018 | 161300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 174 | 20231018 | 161200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 175 | 20231018 | 161100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 176 | 20231018 | 161000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 177 | 20231018 | 160900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 178 | 20231018 | 160800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 179 | 20231018 | 160700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 180 | 20231018 | 160600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 181 | 20231018 | 160500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 182 | 20231018 | 160400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 183 | 20231018 | 160300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 184 | 20231018 | 160200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 185 | 20231018 | 160100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 186 | 20231018 | 160000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 187 | 20231018 | 155900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 188 | 20231018 | 155800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 189 | 20231018 | 155700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 190 | 20231018 | 155600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 191 | 20231018 | 155500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 192 | 20231018 | 155400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 193 | 20231018 | 155300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 194 | 20231018 | 155200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 195 | 20231018 | 155100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 196 | 20231018 | 155000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 197 | 20231018 | 154900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 198 | 20231018 | 154800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 199 | 20231018 | 154700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 200 | 20231018 | 154600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 201 | 20231018 | 154500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 202 | 20231018 | 154400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 203 | 20231018 | 154300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 204 | 20231018 | 154200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 205 | 20231018 | 154100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 206 | 20231018 | 154000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 207 | 20231018 | 153900 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 208 | 20231018 | 153800 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 209 | 20231018 | 153700 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 210 | 20231018 | 153600 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 211 | 20231018 | 153500 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 212 | 20231018 | 153400 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 213 | 20231018 | 153300 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 214 | 20231018 | 153200 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 215 | 20231018 | 153100 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 0 |
| 216 | 20231018 | 153000 | 4714623830 | 16950 | 16950 | 16950 | 16950 | 5040 |
| 217 | 20231018 | 152900 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 218 | 20231018 | 152800 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 219 | 20231018 | 152700 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 220 | 20231018 | 152600 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 221 | 20231018 | 152500 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 222 | 20231018 | 152400 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 223 | 20231018 | 152300 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 224 | 20231018 | 152200 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 225 | 20231018 | 152100 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 226 | 20231018 | 152000 | 4629195830 | 16990 | 16990 | 16990 | 16990 | 0 |
| 227 | 20231018 | 151900 | 4629195830 | 16990 | 17000 | 17040 | 16990 | 1068 |
| 228 | 20231018 | 151800 | 4611042110 | 17000 | 17000 | 17050 | 17000 | 351 |
| 229 | 20231018 | 151700 | 4605074950 | 17050 | 16990 | 17050 | 16990 | 47 |
| 230 | 20231018 | 151600 | 4604276080 | 16990 | 17040 | 17060 | 16990 | 1065 |
| 231 | 20231018 | 151500 | 4586162390 | 17050 | 17160 | 17160 | 17050 | 959 |
| 232 | 20231018 | 151400 | 4569778260 | 17170 | 17170 | 17170 | 17170 | 132 |
| 233 | 20231018 | 151300 | 4567511820 | 17180 | 17180 | 17180 | 17180 | 4 |
| 234 | 20231018 | 151200 | 4567443100 | 17180 | 17100 | 17190 | 17090 | 402 |
| 235 | 20231018 | 151100 | 4560564310 | 17100 | 17180 | 17180 | 17100 | 210 |
| 236 | 20231018 | 151000 | 4556963450 | 17180 | 17090 | 17180 | 17090 | 147 |
| 237 | 20231018 | 150900 | 4554438420 | 17180 | 17150 | 17180 | 17080 | 327 |
| 238 | 20231018 | 150800 | 4548828790 | 17210 | 17220 | 17220 | 17210 | 209 |
| 239 | 20231018 | 150700 | 4545230210 | 17220 | 17230 | 17230 | 17220 | 892 |
| 240 | 20231018 | 150600 | 4529869330 | 17230 | 17060 | 17240 | 17060 | 3265 |
| 241 | 20231018 | 150500 | 4474018060 | 17050 | 17030 | 17070 | 17030 | 696 |
| 242 | 20231018 | 150400 | 4462154930 | 17030 | 17070 | 17070 | 17020 | 2021 |
| 243 | 20231018 | 150300 | 4427716720 | 17080 | 17080 | 17080 | 17080 | 7 |
| 244 | 20231018 | 150200 | 4427597160 | 17080 | 17060 | 17080 | 17050 | 62 |
| 245 | 20231018 | 150100 | 4426539440 | 17050 | 17050 | 17050 | 17050 | 0 |
| 246 | 20231018 | 150000 | 4426539440 | 17050 | 17110 | 17110 | 17050 | 182 |
| 247 | 20231018 | 145900 | 4423430040 | 17110 | 17110 | 17110 | 17110 | 101 |
| 248 | 20231018 | 145800 | 4421701930 | 17110 | 17130 | 17140 | 17110 | 282 |
| 249 | 20231018 | 145700 | 4416876470 | 17110 | 17040 | 17110 | 17040 | 3057 |
| 250 | 20231018 | 145600 | 4364731150 | 17020 | 17020 | 17040 | 17020 | 752 |
| 251 | 20231018 | 145500 | 4351924470 | 17020 | 17020 | 17020 | 17000 | 401 |
| 252 | 20231018 | 145400 | 4345105110 | 17020 | 17020 | 17040 | 17020 | 490 |
| 253 | 20231018 | 145300 | 4336763980 | 17030 | 17030 | 17040 | 17030 | 358 |
| 254 | 20231018 | 145200 | 4330666390 | 17030 | 17030 | 17050 | 17030 | 160 |
| 255 | 20231018 | 145100 | 4327939930 | 17030 | 16970 | 17030 | 16970 | 1660 |
| 256 | 20231018 | 145000 | 4299742830 | 16930 | 16910 | 16970 | 16910 | 1137 |
| 257 | 20231018 | 144900 | 4280482190 | 16910 | 16930 | 16930 | 16900 | 644 |
| 258 | 20231018 | 144800 | 4269589460 | 16930 | 16950 | 16950 | 16910 | 903 |
| 259 | 20231018 | 144700 | 4254311960 | 16950 | 16940 | 16950 | 16930 | 1115 |
| 260 | 20231018 | 144600 | 4235433180 | 16930 | 16940 | 16970 | 16930 | 330 |
| 261 | 20231018 | 144500 | 4229842480 | 16940 | 16940 | 16940 | 16940 | 577 |
| 262 | 20231018 | 144400 | 4220068100 | 16940 | 16970 | 16970 | 16940 | 37 |
| 263 | 20231018 | 144300 | 4219440660 | 16980 | 16990 | 16990 | 16970 | 387 |
| 264 | 20231018 | 144200 | 4212866210 | 16990 | 16970 | 16990 | 16970 | 245 |
| 265 | 20231018 | 144100 | 4208705520 | 16980 | 16980 | 16980 | 16980 | 1 |
| 266 | 20231018 | 144000 | 4208688540 | 16950 | 16950 | 16950 | 16950 | 108 |
| 267 | 20231018 | 143900 | 4206857940 | 16950 | 16980 | 16980 | 16950 | 62 |
| 268 | 20231018 | 143800 | 4205806220 | 16950 | 16970 | 16980 | 16950 | 170 |
| 269 | 20231018 | 143700 | 4202923240 | 16950 | 16900 | 16950 | 16900 | 1210 |
| 270 | 20231018 | 143600 | 4182459870 | 16850 | 16870 | 16900 | 16850 | 1481 |
| 271 | 20231018 | 143500 | 4157491210 | 16900 | 16890 | 16900 | 16860 | 113 |
| 272 | 20231018 | 143400 | 4155584000 | 16860 | 16880 | 16890 | 16860 | 10 |
| 273 | 20231018 | 143300 | 4155415240 | 16880 | 16900 | 16900 | 16880 | 56 |
| 274 | 20231018 | 143200 | 4154469480 | 16900 | 16900 | 16930 | 16900 | 254 |
| 275 | 20231018 | 143100 | 4150175320 | 16900 | 16850 | 16930 | 16850 | 307 |
| 276 | 20231018 | 143000 | 4144982160 | 16850 | 16850 | 16850 | 16850 | 0 |
| 277 | 20231018 | 142900 | 4144982160 | 16850 | 16850 | 16850 | 16850 | 1 |
| 278 | 20231018 | 142800 | 4144965310 | 16850 | 16850 | 16850 | 16850 | 91 |
| 279 | 20231018 | 142700 | 4143431960 | 16850 | 16810 | 16880 | 16810 | 1108 |
| 280 | 20231018 | 142600 | 4124762420 | 16850 | 16750 | 16850 | 16680 | 865 |
| 281 | 20231018 | 142500 | 4110300040 | 16750 | 16840 | 16920 | 16740 | 858 |
| 282 | 20231018 | 142400 | 4095910030 | 16720 | 16940 | 16950 | 16720 | 3064 |
| 283 | 20231018 | 142300 | 4044348100 | 16950 | 16950 | 16950 | 16940 | 145 |
| 284 | 20231018 | 142200 | 4041890620 | 16950 | 16960 | 16960 | 16950 | 43 |
| 285 | 20231018 | 142100 | 4041161630 | 16950 | 16960 | 16960 | 16950 | 80 |
| 286 | 20231018 | 142000 | 4039805610 | 16950 | 16950 | 16950 | 16950 | 36 |
| 287 | 20231018 | 141900 | 4039195410 | 16950 | 16950 | 16950 | 16950 | 0 |
| 288 | 20231018 | 141800 | 4039195410 | 16950 | 16960 | 16960 | 16950 | 132 |
| 289 | 20231018 | 141700 | 4036957860 | 16960 | 17020 | 17020 | 16960 | 691 |
| 290 | 20231018 | 141600 | 4025227140 | 17020 | 17020 | 17020 | 17020 | 33 |
| 291 | 20231018 | 141500 | 4024665480 | 17000 | 17010 | 17020 | 17000 | 164 |
| 292 | 20231018 | 141400 | 4021876670 | 17030 | 17030 | 17030 | 17030 | 1 |
| 293 | 20231018 | 141300 | 4021859640 | 17040 | 17040 | 17040 | 17040 | 51 |
| 294 | 20231018 | 141200 | 4020990600 | 17030 | 17040 | 17050 | 17000 | 43 |
| 295 | 20231018 | 141100 | 4020258040 | 16990 | 16990 | 16990 | 16980 | 317 |
| 296 | 20231018 | 141000 | 4014873180 | 16980 | 16890 | 16980 | 16890 | 497 |
| 297 | 20231018 | 140900 | 4006454740 | 16890 | 16970 | 16970 | 16830 | 1869 |
| 298 | 20231018 | 140800 | 3974838190 | 16970 | 17000 | 17000 | 16970 | 432 |
| 299 | 20231018 | 140700 | 3967501610 | 17040 | 17090 | 17090 | 17010 | 65 |
| 300 | 20231018 | 140600 | 3966395210 | 17000 | 16980 | 17030 | 16980 | 180 |
| 301 | 20231018 | 140500 | 3963337220 | 16990 | 17050 | 17050 | 16980 | 2431 |
| 302 | 20231018 | 140400 | 3922004400 | 17080 | 17050 | 17120 | 17010 | 2946 |
| 303 | 20231018 | 140300 | 3871813610 | 17060 | 17060 | 17060 | 17050 | 358 |
| 304 | 20231018 | 140200 | 3865708340 | 17050 | 17180 | 17180 | 17050 | 4868 |
| 305 | 20231018 | 140100 | 3782406630 | 17180 | 17220 | 17220 | 17180 | 205 |
| 306 | 20231018 | 140000 | 3778883420 | 17230 | 17220 | 17230 | 17190 | 404 |
| 307 | 20231018 | 135900 | 3771935050 | 17200 | 17200 | 17200 | 17200 | 33 |
| 308 | 20231018 | 135800 | 3771367450 | 17230 | 17200 | 17230 | 17200 | 10 |
| 309 | 20231018 | 135700 | 3771195180 | 17190 | 17200 | 17200 | 17190 | 28 |
| 310 | 20231018 | 135600 | 3770713780 | 17200 | 17190 | 17200 | 17190 | 800 |
| 311 | 20231018 | 135500 | 3756953880 | 17190 | 17220 | 17220 | 17190 | 876 |
| 312 | 20231018 | 135400 | 3741893220 | 17240 | 17240 | 17240 | 17240 | 0 |
| 313 | 20231018 | 135300 | 3741893220 | 17240 | 17200 | 17240 | 17190 | 424 |
| 314 | 20231018 | 135200 | 3734602870 | 17190 | 17190 | 17190 | 17180 | 231 |
| 315 | 20231018 | 135100 | 3730632310 | 17190 | 17190 | 17190 | 17190 | 0 |
| 316 | 20231018 | 135000 | 3730632310 | 17190 | 17190 | 17190 | 17190 | 0 |
| 317 | 20231018 | 134900 | 3730632310 | 17190 | 17190 | 17190 | 17190 | 29 |
| 318 | 20231018 | 134800 | 3730133800 | 17180 | 17180 | 17180 | 17180 | 0 |
| 319 | 20231018 | 134700 | 3730133800 | 17180 | 17180 | 17180 | 17180 | 500 |
| 320 | 20231018 | 134600 | 3721543800 | 17180 | 17180 | 17190 | 17180 | 453 |
| 321 | 20231018 | 134500 | 3713759810 | 17180 | 17180 | 17180 | 17180 | 71 |
| 322 | 20231018 | 134400 | 3712540030 | 17180 | 17210 | 17210 | 17180 | 34 |
| 323 | 20231018 | 134300 | 3711955660 | 17220 | 17220 | 17220 | 17220 | 17 |
| 324 | 20231018 | 134200 | 3711662920 | 17240 | 17240 | 17240 | 17240 | 1 |
| 325 | 20231018 | 134100 | 3711645680 | 17240 | 17240 | 17240 | 17240 | 29 |
| 326 | 20231018 | 134000 | 3711145720 | 17240 | 17220 | 17240 | 17220 | 453 |
| 327 | 20231018 | 133900 | 3703343940 | 17220 | 17220 | 17220 | 17220 | 2 |
| 328 | 20231018 | 133800 | 3703309500 | 17170 | 17170 | 17170 | 17160 | 657 |
| 329 | 20231018 | 133700 | 3692034710 | 17170 | 17170 | 17180 | 17170 | 72 |
| 330 | 20231018 | 133600 | 3690798370 | 17160 | 17160 | 17170 | 17160 | 238 |
| 331 | 20231018 | 133500 | 3686714060 | 17160 | 17160 | 17170 | 17160 | 102 |
| 332 | 20231018 | 133400 | 3684963500 | 17160 | 17170 | 17170 | 17160 | 84 |
| 333 | 20231018 | 133300 | 3683521390 | 17160 | 17160 | 17160 | 17160 | 0 |
| 334 | 20231018 | 133200 | 3683521390 | 17160 | 17160 | 17160 | 17160 | 0 |
| 335 | 20231018 | 133100 | 3683521390 | 17160 | 17170 | 17180 | 17160 | 876 |
| 336 | 20231018 | 133000 | 3668482070 | 17170 | 17170 | 17170 | 17170 | 80 |
| 337 | 20231018 | 132900 | 3667108470 | 17170 | 17170 | 17170 | 17170 | 80 |
| 338 | 20231018 | 132800 | 3665734870 | 17160 | 17170 | 17170 | 17160 | 119 |
| 339 | 20231018 | 132700 | 3663692550 | 17160 | 17170 | 17170 | 17160 | 692 |
| 340 | 20231018 | 132600 | 3651817690 | 17170 | 17170 | 17170 | 17170 | 345 |
| 341 | 20231018 | 132500 | 3645894040 | 17170 | 17170 | 17170 | 17170 | 0 |
| 342 | 20231018 | 132400 | 3645894040 | 17170 | 17220 | 17220 | 17170 | 202 |
| 343 | 20231018 | 132300 | 3642424680 | 17180 | 17190 | 17190 | 17180 | 185 |
| 344 | 20231018 | 132200 | 3639245940 | 17190 | 17190 | 17200 | 17190 | 770 |
| 345 | 20231018 | 132100 | 3626009630 | 17190 | 17180 | 17190 | 17180 | 12 |
| 346 | 20231018 | 132000 | 3625803440 | 17180 | 17190 | 17190 | 17180 | 143 |
| 347 | 20231018 | 131900 | 3623345720 | 17190 | 17190 | 17190 | 17190 | 140 |
| 348 | 20231018 | 131800 | 3620939120 | 17200 | 17200 | 17200 | 17200 | 133 |
| 349 | 20231018 | 131700 | 3618651520 | 17230 | 17200 | 17230 | 17200 | 9 |
| 350 | 20231018 | 131600 | 3618496690 | 17230 | 17230 | 17230 | 17230 | 3 |
| 351 | 20231018 | 131500 | 3618445000 | 17230 | 17190 | 17230 | 17190 | 5 |
| 352 | 20231018 | 131400 | 3618359010 | 17230 | 17190 | 17230 | 17190 | 28 |
| 353 | 20231018 | 131300 | 3617876930 | 17180 | 17210 | 17210 | 17180 | 652 |
| 354 | 20231018 | 131200 | 3606668030 | 17210 | 17210 | 17210 | 17210 | 74 |
| 355 | 20231018 | 131100 | 3605394490 | 17230 | 17210 | 17230 | 17210 | 3 |
| 356 | 20231018 | 131000 | 3605342820 | 17210 | 17250 | 17250 | 17210 | 46 |
| 357 | 20231018 | 130900 | 3604550320 | 17250 | 17250 | 17250 | 17250 | 0 |
| 358 | 20231018 | 130800 | 3604550320 | 17250 | 17280 | 17280 | 17250 | 529 |
| 359 | 20231018 | 130700 | 3595417050 | 17280 | 17280 | 17280 | 17280 | 32 |
| 360 | 20231018 | 130600 | 3594864090 | 17280 | 17270 | 17280 | 17270 | 388 |
| 361 | 20231018 | 130500 | 3588159490 | 17280 | 17280 | 17280 | 17280 | 50 |
| 362 | 20231018 | 130400 | 3587295490 | 17270 | 17260 | 17270 | 17260 | 17 |
| 363 | 20231018 | 130300 | 3587002000 | 17250 | 17250 | 17250 | 17250 | 158 |
| 364 | 20231018 | 130200 | 3584276500 | 17250 | 17250 | 17250 | 17250 | 1 |
| 365 | 20231018 | 130100 | 3584259250 | 17250 | 17250 | 17250 | 17250 | 3 |
| 366 | 20231018 | 130000 | 3584207500 | 17200 | 17240 | 17240 | 17200 | 112 |
| 367 | 20231018 | 125900 | 3582281020 | 17240 | 17240 | 17240 | 17240 | 20 |
| 368 | 20231018 | 125800 | 3581936220 | 17240 | 17240 | 17240 | 17240 | 5 |
| 369 | 20231018 | 125700 | 3581850020 | 17240 | 17240 | 17240 | 17240 | 26 |
| 370 | 20231018 | 125600 | 3581401780 | 17180 | 17230 | 17230 | 17180 | 391 |
| 371 | 20231018 | 125500 | 3574679580 | 17230 | 17180 | 17230 | 17180 | 270 |
| 372 | 20231018 | 125400 | 3570030680 | 17180 | 17180 | 17200 | 17180 | 410 |
| 373 | 20231018 | 125300 | 3562986490 | 17180 | 17180 | 17180 | 17160 | 771 |
| 374 | 20231018 | 125200 | 3549750520 | 17180 | 17180 | 17180 | 17180 | 1 |
| 375 | 20231018 | 125100 | 3549733340 | 17160 | 17180 | 17180 | 17160 | 67 |
| 376 | 20231018 | 125000 | 3548582690 | 17160 | 17140 | 17230 | 17140 | 131 |
| 377 | 20231018 | 124900 | 3546327750 | 17130 | 17170 | 17220 | 17120 | 735 |
| 378 | 20231018 | 124800 | 3533711930 | 17200 | 17220 | 17220 | 17170 | 709 |
| 379 | 20231018 | 124700 | 3521525300 | 17200 | 17200 | 17200 | 17200 | 1979 |
| 380 | 20231018 | 124600 | 3487486500 | 17190 | 17200 | 17220 | 17190 | 746 |
| 381 | 20231018 | 124500 | 3474651320 | 17240 | 17200 | 17240 | 17200 | 634 |
| 382 | 20231018 | 124400 | 3463744480 | 17240 | 17210 | 17240 | 17200 | 314 |
| 383 | 20231018 | 124300 | 3458340630 | 17200 | 17130 | 17200 | 17120 | 641 |
| 384 | 20231018 | 124200 | 3447331410 | 17120 | 17200 | 17200 | 17120 | 1951 |
| 385 | 20231018 | 124100 | 3413863050 | 17200 | 17240 | 17250 | 17200 | 1096 |
| 386 | 20231018 | 124000 | 3394990560 | 17240 | 17280 | 17280 | 17240 | 101 |
| 387 | 20231018 | 123900 | 3393247020 | 17280 | 17300 | 17300 | 17280 | 483 |
| 388 | 20231018 | 123800 | 3384897090 | 17300 | 17280 | 17300 | 17280 | 137 |
| 389 | 20231018 | 123700 | 3382529640 | 17280 | 17270 | 17280 | 17270 | 210 |
| 390 | 20231018 | 123600 | 3378900950 | 17250 | 17250 | 17250 | 17250 | 0 |
| 391 | 20231018 | 123500 | 3378900950 | 17250 | 17250 | 17250 | 17250 | 52 |
| 392 | 20231018 | 123400 | 3378003950 | 17250 | 17250 | 17250 | 17250 | 93 |
| 393 | 20231018 | 123300 | 3376399700 | 17250 | 17250 | 17250 | 17250 | 40 |
| 394 | 20231018 | 123200 | 3375709700 | 17240 | 17230 | 17240 | 17230 | 269 |
| 395 | 20231018 | 123100 | 3371074230 | 17240 | 17240 | 17240 | 17240 | 4 |
| 396 | 20231018 | 123000 | 3371005270 | 17200 | 17200 | 17200 | 17200 | 234 |
| 397 | 20231018 | 122900 | 3366980470 | 17200 | 17160 | 17200 | 17160 | 24 |
| 398 | 20231018 | 122800 | 3366567710 | 17150 | 17150 | 17210 | 17140 | 228 |
| 399 | 20231018 | 122700 | 3362654940 | 17200 | 17150 | 17200 | 17140 | 2333 |
| 400 | 20231018 | 122600 | 3322609530 | 17150 | 17240 | 17240 | 17120 | 4025 |
| 401 | 20231018 | 122500 | 3253364290 | 17240 | 17250 | 17250 | 17240 | 570 |
| 402 | 20231018 | 122400 | 3243534580 | 17250 | 17260 | 17260 | 17240 | 389 |
| 403 | 20231018 | 122300 | 3236826630 | 17250 | 17280 | 17280 | 17250 | 1069 |
| 404 | 20231018 | 122200 | 3218366820 | 17270 | 17320 | 17320 | 17250 | 5238 |
| 405 | 20231018 | 122100 | 3127893220 | 17320 | 17310 | 17320 | 17290 | 284 |
| 406 | 20231018 | 122000 | 3122980360 | 17310 | 17300 | 17310 | 17300 | 1109 |
| 407 | 20231018 | 121900 | 3103794120 | 17310 | 17340 | 17350 | 17300 | 1280 |
| 408 | 20231018 | 121800 | 3081625050 | 17340 | 17340 | 17340 | 17330 | 110 |
| 409 | 20231018 | 121700 | 3079717690 | 17340 | 17340 | 17340 | 17340 | 7 |
| 410 | 20231018 | 121600 | 3079596310 | 17330 | 17330 | 17330 | 17330 | 7 |
| 411 | 20231018 | 121500 | 3079475000 | 17320 | 17320 | 17320 | 17320 | 6 |
| 412 | 20231018 | 121400 | 3079371080 | 17310 | 17310 | 17310 | 17310 | 14 |
| 413 | 20231018 | 121300 | 3079128740 | 17310 | 17310 | 17310 | 17300 | 167 |
| 414 | 20231018 | 121200 | 3076238020 | 17310 | 17310 | 17320 | 17310 | 215 |
| 415 | 20231018 | 121100 | 3072516170 | 17310 | 17370 | 17370 | 17310 | 113 |
| 416 | 20231018 | 121000 | 3070559330 | 17380 | 17380 | 17380 | 17380 | 20 |
| 417 | 20231018 | 120900 | 3070211730 | 17380 | 17310 | 17380 | 17310 | 13 |
| 418 | 20231018 | 120800 | 3069986540 | 17310 | 17310 | 17310 | 17310 | 6 |
| 419 | 20231018 | 120700 | 3069882680 | 17310 | 17330 | 17330 | 17310 | 167 |
| 420 | 20231018 | 120600 | 3066991190 | 17320 | 17370 | 17380 | 17320 | 75 |
| 421 | 20231018 | 120500 | 3065688210 | 17370 | 17320 | 17370 | 17320 | 155 |
| 422 | 20231018 | 120400 | 3062996190 | 17370 | 17360 | 17370 | 17360 | 50 |
| 423 | 20231018 | 120300 | 3062127860 | 17370 | 17320 | 17370 | 17310 | 183 |
| 424 | 20231018 | 120200 | 3058958820 | 17310 | 17310 | 17310 | 17310 | 13 |
| 425 | 20231018 | 120100 | 3058733790 | 17380 | 17380 | 17380 | 17380 | 100 |
| 426 | 20231018 | 120000 | 3056995790 | 17380 | 17310 | 17380 | 17310 | 550 |
| 427 | 20231018 | 115900 | 3047474590 | 17300 | 17310 | 17310 | 17300 | 242 |
| 428 | 20231018 | 115800 | 3043287930 | 17310 | 17320 | 17320 | 17310 | 635 |
| 429 | 20231018 | 115700 | 3032295970 | 17310 | 17320 | 17320 | 17310 | 380 |
| 430 | 20231018 | 115600 | 3025716010 | 17320 | 17320 | 17320 | 17310 | 1105 |
| 431 | 20231018 | 115500 | 3006580960 | 17320 | 17320 | 17390 | 17320 | 745 |
| 432 | 20231018 | 115400 | 2993658520 | 17390 | 17390 | 17390 | 17390 | 850 |
| 433 | 20231018 | 115300 | 2978877020 | 17320 | 17320 | 17400 | 17320 | 241 |
| 434 | 20231018 | 115200 | 2974702100 | 17320 | 17350 | 17360 | 17320 | 354 |
| 435 | 20231018 | 115100 | 2968569980 | 17320 | 17410 | 17420 | 17320 | 791 |
| 436 | 20231018 | 115000 | 2954855060 | 17410 | 17410 | 17410 | 17410 | 1 |
| 437 | 20231018 | 114900 | 2954837650 | 17380 | 17360 | 17380 | 17360 | 886 |
| 438 | 20231018 | 114800 | 2939445550 | 17350 | 17350 | 17350 | 17350 | 30 |
| 439 | 20231018 | 114700 | 2938925050 | 17310 | 17320 | 17350 | 17310 | 279 |
| 440 | 20231018 | 114600 | 2934086520 | 17310 | 17320 | 17320 | 17310 | 647 |
| 441 | 20231018 | 114500 | 2922883050 | 17320 | 17320 | 17320 | 17320 | 28 |
| 442 | 20231018 | 114400 | 2922398090 | 17310 | 17320 | 17350 | 17310 | 107 |
| 443 | 20231018 | 114300 | 2920545150 | 17320 | 17320 | 17320 | 17320 | 504 |
| 444 | 20231018 | 114200 | 2911815870 | 17320 | 17330 | 17330 | 17320 | 483 |
| 445 | 20231018 | 114100 | 2903448820 | 17350 | 17350 | 17350 | 17350 | 4 |
| 446 | 20231018 | 114000 | 2903379420 | 17350 | 17350 | 17350 | 17350 | 112 |
| 447 | 20231018 | 113900 | 2901436220 | 17350 | 17320 | 17350 | 17320 | 1518 |
| 448 | 20231018 | 113800 | 2875131930 | 17320 | 17350 | 17350 | 17320 | 977 |
| 449 | 20231018 | 113700 | 2858197820 | 17350 | 17370 | 17370 | 17350 | 687 |
| 450 | 20231018 | 113600 | 2846275060 | 17400 | 17370 | 17400 | 17370 | 16 |
| 451 | 20231018 | 113500 | 2845997070 | 17390 | 17360 | 17400 | 17360 | 72 |
| 452 | 20231018 | 113400 | 2844745660 | 17410 | 17360 | 17410 | 17360 | 32 |
| 453 | 20231018 | 113300 | 2844190090 | 17410 | 17410 | 17410 | 17410 | 188 |
| 454 | 20231018 | 113200 | 2840917010 | 17420 | 17420 | 17420 | 17350 | 8 |
| 455 | 20231018 | 113100 | 2840778000 | 17420 | 17420 | 17420 | 17410 | 255 |
| 456 | 20231018 | 113000 | 2836336040 | 17430 | 17410 | 17450 | 17310 | 1257 |
| 457 | 20231018 | 112900 | 2814533400 | 17420 | 17450 | 17450 | 17400 | 2803 |
| 458 | 20231018 | 112800 | 2765710410 | 17450 | 17450 | 17450 | 17440 | 75 |
| 459 | 20231018 | 112700 | 2764402160 | 17450 | 17480 | 17480 | 17450 | 1683 |
| 460 | 20231018 | 112600 | 2735011130 | 17530 | 17540 | 17540 | 17530 | 943 |
| 461 | 20231018 | 112500 | 2718476350 | 17550 | 17540 | 17550 | 17540 | 406 |
| 462 | 20231018 | 112400 | 2711352030 | 17570 | 17580 | 17580 | 17540 | 25 |
| 463 | 20231018 | 112300 | 2710913430 | 17590 | 17540 | 17590 | 17540 | 207 |
| 464 | 20231018 | 112200 | 2707278540 | 17590 | 17600 | 17600 | 17530 | 413 |
| 465 | 20231018 | 112100 | 2700033290 | 17610 | 17550 | 17610 | 17550 | 6 |
| 466 | 20231018 | 112000 | 2699927880 | 17550 | 17440 | 17550 | 17430 | 50 |
| 467 | 20231018 | 111900 | 2699054640 | 17410 | 17450 | 17450 | 17410 | 1503 |
| 468 | 20231018 | 111800 | 2672876250 | 17450 | 17450 | 17450 | 17410 | 1341 |
| 469 | 20231018 | 111700 | 2649501630 | 17450 | 17460 | 17460 | 17450 | 704 |
| 470 | 20231018 | 111600 | 2637212620 | 17460 | 17470 | 17470 | 17460 | 84 |
| 471 | 20231018 | 111500 | 2635745160 | 17470 | 17510 | 17510 | 17470 | 347 |
| 472 | 20231018 | 111400 | 2629681040 | 17500 | 17510 | 17510 | 17500 | 84 |
| 473 | 20231018 | 111300 | 2628210240 | 17530 | 17530 | 17530 | 17530 | 50 |
| 474 | 20231018 | 111200 | 2627333740 | 17530 | 17530 | 17530 | 17530 | 0 |
| 475 | 20231018 | 111100 | 2627333740 | 17530 | 17530 | 17530 | 17530 | 0 |
| 476 | 20231018 | 111000 | 2627333740 | 17530 | 17500 | 17530 | 17490 | 619 |
| 477 | 20231018 | 110900 | 2616492440 | 17500 | 17540 | 17540 | 17500 | 896 |
| 478 | 20231018 | 110800 | 2600802740 | 17540 | 17570 | 17570 | 17540 | 374 |
| 479 | 20231018 | 110700 | 2594241130 | 17630 | 17630 | 17630 | 17550 | 256 |
| 480 | 20231018 | 110600 | 2589747850 | 17640 | 17540 | 17640 | 17540 | 3 |
| 481 | 20231018 | 110500 | 2589695130 | 17640 | 17640 | 17640 | 17640 | 1 |
| 482 | 20231018 | 110400 | 2589677490 | 17540 | 17640 | 17640 | 17540 | 12 |
| 483 | 20231018 | 110300 | 2589466870 | 17640 | 17640 | 17640 | 17640 | 0 |
| 484 | 20231018 | 110200 | 2589466870 | 17640 | 17650 | 17650 | 17590 | 294 |
| 485 | 20231018 | 110100 | 2584287740 | 17670 | 17590 | 17670 | 17590 | 148 |
| 486 | 20231018 | 110000 | 2581682930 | 17600 | 17540 | 17600 | 17540 | 25 |
| 487 | 20231018 | 105900 | 2581244110 | 17540 | 17540 | 17540 | 17540 | 144 |
| 488 | 20231018 | 105800 | 2578718350 | 17510 | 17530 | 17540 | 17500 | 132 |
| 489 | 20231018 | 105700 | 2576405770 | 17530 | 17510 | 17540 | 17510 | 364 |
| 490 | 20231018 | 105600 | 2570024420 | 17510 | 17520 | 17530 | 17510 | 156 |
| 491 | 20231018 | 105500 | 2567291610 | 17530 | 17570 | 17580 | 17530 | 557 |
| 492 | 20231018 | 105400 | 2557518530 | 17580 | 17570 | 17580 | 17570 | 162 |
| 493 | 20231018 | 105300 | 2554671930 | 17570 | 17610 | 17650 | 17570 | 429 |
| 494 | 20231018 | 105200 | 2547127900 | 17610 | 17640 | 17650 | 17610 | 927 |
| 495 | 20231018 | 105100 | 2530790130 | 17640 | 17660 | 17660 | 17640 | 430 |
| 496 | 20231018 | 105000 | 2523203030 | 17670 | 17670 | 17730 | 17670 | 128 |
| 497 | 20231018 | 104900 | 2520941190 | 17670 | 17670 | 17670 | 17670 | 13 |
| 498 | 20231018 | 104800 | 2520711480 | 17670 | 17680 | 17690 | 17670 | 306 |
| 499 | 20231018 | 104700 | 2515303950 | 17680 | 17690 | 17690 | 17680 | 73 |
| 500 | 20231018 | 104600 | 2514012620 | 17690 | 17730 | 17730 | 17690 | 10 |
| 501 | 20231018 | 104500 | 2513835440 | 17690 | 17670 | 17720 | 17670 | 112 |
| 502 | 20231018 | 104400 | 2511854150 | 17690 | 17730 | 17730 | 17690 | 22 |
| 503 | 20231018 | 104300 | 2511464890 | 17690 | 17740 | 17740 | 17670 | 396 |
| 504 | 20231018 | 104200 | 2504459580 | 17690 | 17650 | 17690 | 17630 | 198 |
| 505 | 20231018 | 104100 | 2500960540 | 17630 | 17650 | 17690 | 17630 | 286 |
| 506 | 20231018 | 104000 | 2495912460 | 17650 | 17690 | 17690 | 17630 | 1240 |
| 507 | 20231018 | 103900 | 2474006830 | 17690 | 17740 | 17740 | 17690 | 270 |
| 508 | 20231018 | 103800 | 2469218750 | 17740 | 17730 | 17750 | 17670 | 391 |
| 509 | 20231018 | 103700 | 2462282390 | 17740 | 17650 | 17740 | 17640 | 196 |
| 510 | 20231018 | 103600 | 2458818830 | 17650 | 17680 | 17690 | 17650 | 1075 |
| 511 | 20231018 | 103500 | 2439822630 | 17720 | 17650 | 17720 | 17630 | 823 |
| 512 | 20231018 | 103400 | 2425279660 | 17650 | 17610 | 17670 | 17610 | 46 |
| 513 | 20231018 | 103300 | 2424468180 | 17610 | 17580 | 17670 | 17580 | 339 |
| 514 | 20231018 | 103200 | 2418486280 | 17600 | 17510 | 17600 | 17500 | 447 |
| 515 | 20231018 | 103100 | 2410635350 | 17500 | 17500 | 17550 | 17490 | 511 |
| 516 | 20231018 | 103000 | 2401679750 | 17490 | 17550 | 17560 | 17490 | 1126 |
| 517 | 20231018 | 102900 | 2381918710 | 17490 | 17540 | 17550 | 17490 | 349 |
| 518 | 20231018 | 102800 | 2375793950 | 17490 | 17560 | 17560 | 17470 | 334 |
| 519 | 20231018 | 102700 | 2369952170 | 17560 | 17540 | 17560 | 17470 | 486 |
| 520 | 20231018 | 102600 | 2361438670 | 17470 | 17470 | 17470 | 17470 | 0 |
| 521 | 20231018 | 102500 | 2361438670 | 17470 | 17470 | 17540 | 17470 | 842 |
| 522 | 20231018 | 102400 | 2346708570 | 17530 | 17510 | 17530 | 17470 | 548 |
| 523 | 20231018 | 102300 | 2337109890 | 17470 | 17470 | 17470 | 17470 | 2 |
| 524 | 20231018 | 102200 | 2337074950 | 17460 | 17520 | 17560 | 17460 | 1190 |
| 525 | 20231018 | 102100 | 2316223670 | 17550 | 17520 | 17550 | 17450 | 1211 |
| 526 | 20231018 | 102000 | 2294990450 | 17510 | 17440 | 17520 | 17440 | 1229 |
| 527 | 20231018 | 101900 | 2273514750 | 17400 | 17400 | 17440 | 17400 | 330 |
| 528 | 20231018 | 101800 | 2267772350 | 17450 | 17460 | 17460 | 17450 | 8 |
| 529 | 20231018 | 101700 | 2267632700 | 17460 | 17470 | 17470 | 17380 | 403 |
| 530 | 20231018 | 101600 | 2260605030 | 17470 | 17410 | 17470 | 17290 | 3507 |
| 531 | 20231018 | 101500 | 2199799200 | 17400 | 17490 | 17530 | 17400 | 1983 |
| 532 | 20231018 | 101400 | 2165223640 | 17500 | 17540 | 17540 | 17490 | 49 |
| 533 | 20231018 | 101300 | 2164364760 | 17560 | 17480 | 17560 | 17480 | 69 |
| 534 | 20231018 | 101200 | 2163156440 | 17480 | 17510 | 17560 | 17480 | 1611 |
| 535 | 20231018 | 101100 | 2134966110 | 17580 | 17540 | 17580 | 17540 | 2838 |
| 536 | 20231018 | 101000 | 2085124060 | 17540 | 17540 | 17540 | 17500 | 459 |
| 537 | 20231018 | 100900 | 2077085460 | 17540 | 17550 | 17550 | 17500 | 142 |
| 538 | 20231018 | 100800 | 2074593670 | 17550 | 17550 | 17550 | 17500 | 465 |
| 539 | 20231018 | 100700 | 2066447020 | 17550 | 17530 | 17550 | 17480 | 33 |
| 540 | 20231018 | 100600 | 2065869210 | 17550 | 17480 | 17560 | 17390 | 1318 |
| 541 | 20231018 | 100500 | 2042815680 | 17450 | 17380 | 17450 | 17360 | 3250 |
| 542 | 20231018 | 100400 | 1986239620 | 17390 | 17450 | 17500 | 17390 | 1257 |
| 543 | 20231018 | 100300 | 1964354000 | 17500 | 17490 | 17500 | 17420 | 666 |
| 544 | 20231018 | 100200 | 1952724370 | 17510 | 17500 | 17520 | 17410 | 714 |
| 545 | 20231018 | 100100 | 1940240180 | 17520 | 17490 | 17520 | 17400 | 1570 |
| 546 | 20231018 | 100000 | 1912843440 | 17520 | 17550 | 17590 | 17490 | 1537 |
| 547 | 20231018 | 095900 | 1885869910 | 17550 | 17530 | 17550 | 17460 | 896 |
| 548 | 20231018 | 095800 | 1870171500 | 17530 | 17450 | 17530 | 17440 | 542 |
| 549 | 20231018 | 095700 | 1860713830 | 17530 | 17400 | 17540 | 17400 | 1077 |
| 550 | 20231018 | 095600 | 1841923180 | 17390 | 17410 | 17500 | 17390 | 3272 |
| 551 | 20231018 | 095500 | 1784976510 | 17410 | 17410 | 17460 | 17320 | 3006 |
| 552 | 20231018 | 095400 | 1732758460 | 17420 | 17700 | 17700 | 17420 | 6142 |
| 553 | 20231018 | 095300 | 1625055450 | 17700 | 17670 | 17700 | 17670 | 197 |
| 554 | 20231018 | 095200 | 1621572680 | 17660 | 17630 | 17660 | 17630 | 222 |
| 555 | 20231018 | 095100 | 1617658610 | 17630 | 17700 | 17700 | 17610 | 201 |
| 556 | 20231018 | 095000 | 1614116560 | 17600 | 17640 | 17710 | 17590 | 360 |
| 557 | 20231018 | 094900 | 1607777840 | 17640 | 17730 | 17750 | 17600 | 1462 |
| 558 | 20231018 | 094800 | 1582016060 | 17720 | 17570 | 17720 | 17560 | 3229 |
| 559 | 20231018 | 094700 | 1525040180 | 17560 | 17540 | 17560 | 17540 | 1733 |
| 560 | 20231018 | 094600 | 1494634450 | 17530 | 17640 | 17640 | 17510 | 3310 |
| 561 | 20231018 | 094500 | 1436494180 | 17640 | 17710 | 17710 | 17640 | 2499 |
| 562 | 20231018 | 094400 | 1392291710 | 17710 | 17720 | 17770 | 17710 | 1434 |
| 563 | 20231018 | 094300 | 1366872840 | 17720 | 17740 | 17780 | 17710 | 1038 |
| 564 | 20231018 | 094200 | 1348478710 | 17780 | 17790 | 17790 | 17700 | 1759 |
| 565 | 20231018 | 094100 | 1317309310 | 17700 | 17770 | 17800 | 17610 | 4544 |
| 566 | 20231018 | 094000 | 1236741330 | 17760 | 17880 | 17910 | 17750 | 1385 |
| 567 | 20231018 | 093900 | 1212056290 | 17880 | 18000 | 18000 | 17880 | 3562 |
| 568 | 20231018 | 093800 | 1148204160 | 18000 | 18050 | 18050 | 17950 | 3486 |
| 569 | 20231018 | 093700 | 1085409030 | 18050 | 18070 | 18070 | 18050 | 1069 |
| 570 | 20231018 | 093600 | 1066094270 | 18070 | 18100 | 18100 | 18070 | 2061 |
| 571 | 20231018 | 093500 | 1028818330 | 18190 | 18200 | 18200 | 18100 | 1078 |
| 572 | 20231018 | 093400 | 1009287850 | 18250 | 18100 | 18250 | 18080 | 3176 |
| 573 | 20231018 | 093300 | 951709850 | 18130 | 18100 | 18140 | 18070 | 1911 |
| 574 | 20231018 | 093200 | 917142810 | 18080 | 18090 | 18100 | 18080 | 1452 |
| 575 | 20231018 | 093100 | 890876860 | 18100 | 18150 | 18150 | 18080 | 2347 |
| 576 | 20231018 | 093000 | 848397630 | 18150 | 18070 | 18150 | 18070 | 2658 |
| 577 | 20231018 | 092900 | 800314430 | 18080 | 18100 | 18100 | 18070 | 2200 |
| 578 | 20231018 | 092800 | 760512470 | 18100 | 18200 | 18200 | 18100 | 3782 |
| 579 | 20231018 | 092700 | 691870780 | 18200 | 18390 | 18390 | 18190 | 4566 |
| 580 | 20231018 | 092600 | 608400100 | 18380 | 18450 | 18450 | 18380 | 1846 |
| 581 | 20231018 | 092500 | 574394470 | 18450 | 18520 | 18520 | 18450 | 643 |
| 582 | 20231018 | 092400 | 562527480 | 18530 | 18440 | 18540 | 18440 | 324 |
| 583 | 20231018 | 092300 | 556552680 | 18440 | 18440 | 18450 | 18440 | 1020 |
| 584 | 20231018 | 092200 | 537743690 | 18430 | 18430 | 18540 | 18430 | 1161 |
| 585 | 20231018 | 092100 | 516336230 | 18400 | 18400 | 18420 | 18400 | 988 |
| 586 | 20231018 | 092000 | 498150760 | 18400 | 18420 | 18420 | 18390 | 602 |
| 587 | 20231018 | 091900 | 487071340 | 18420 | 18470 | 18470 | 18400 | 2216 |
| 588 | 20231018 | 091800 | 446219230 | 18470 | 18490 | 18490 | 18470 | 163 |
| 589 | 20231018 | 091700 | 443207130 | 18480 | 18590 | 18590 | 18480 | 1309 |
| 590 | 20231018 | 091600 | 418982240 | 18600 | 18590 | 18600 | 18570 | 821 |
| 591 | 20231018 | 091500 | 403716330 | 18600 | 18560 | 18600 | 18560 | 395 |
| 592 | 20231018 | 091400 | 396375070 | 18570 | 18570 | 18600 | 18570 | 562 |
| 593 | 20231018 | 091300 | 385929890 | 18570 | 18640 | 18640 | 18560 | 102 |
| 594 | 20231018 | 091200 | 384034090 | 18640 | 18520 | 18640 | 18520 | 449 |
| 595 | 20231018 | 091100 | 375696580 | 18520 | 18520 | 18560 | 18510 | 1555 |
| 596 | 20231018 | 091000 | 346891290 | 18520 | 18580 | 18580 | 18520 | 2840 |
| 597 | 20231018 | 090900 | 294237320 | 18590 | 18630 | 18700 | 18590 | 554 |
| 598 | 20231018 | 090800 | 283921790 | 18700 | 18690 | 18750 | 18690 | 1983 |
| 599 | 20231018 | 090700 | 246815480 | 18690 | 18620 | 18700 | 18620 | 1342 |
| 600 | 20231018 | 090600 | 221775050 | 18620 | 18620 | 18620 | 18520 | 210 |
| 601 | 20231018 | 090500 | 217865820 | 18620 | 18450 | 18620 | 18430 | 4703 |
| 602 | 20231018 | 090400 | 130821270 | 18450 | 18460 | 18480 | 18450 | 616 |
| 603 | 20231018 | 090300 | 119451600 | 18460 | 18490 | 18560 | 18460 | 392 |
| 604 | 20231018 | 090200 | 112205340 | 18490 | 18500 | 18600 | 18450 | 1514 |
| 605 | 20231018 | 090100 | 84167940 | 18590 | 18420 | 18720 | 18410 | 698 |
| 606 | 20231018 | 090000 | 71268790 | 18410 | 18310 | 18820 | 18300 | 3879 |