33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 191100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 3 | 20231016 | 191000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 4 | 20231016 | 190900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 5 | 20231016 | 190800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 6 | 20231016 | 190700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 7 | 20231016 | 190600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 8 | 20231016 | 190500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 9 | 20231016 | 190400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 10 | 20231016 | 190300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 11 | 20231016 | 190200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 12 | 20231016 | 190100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 13 | 20231016 | 190000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 14 | 20231016 | 185900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 15 | 20231016 | 185800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 16 | 20231016 | 185700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 17 | 20231016 | 185600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 18 | 20231016 | 185500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 19 | 20231016 | 185400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 20 | 20231016 | 185300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 21 | 20231016 | 185200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 22 | 20231016 | 185100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 23 | 20231016 | 185000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 24 | 20231016 | 184900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 25 | 20231016 | 184800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 26 | 20231016 | 184700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 27 | 20231016 | 184600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 28 | 20231016 | 184500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 29 | 20231016 | 184400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 30 | 20231016 | 184300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 31 | 20231016 | 184200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 32 | 20231016 | 184100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 33 | 20231016 | 184000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 34 | 20231016 | 183900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 35 | 20231016 | 183800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 36 | 20231016 | 183700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 37 | 20231016 | 183600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 38 | 20231016 | 183500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 39 | 20231016 | 183400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 40 | 20231016 | 183300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 41 | 20231016 | 183200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 42 | 20231016 | 183100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 43 | 20231016 | 183000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 44 | 20231016 | 182900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 45 | 20231016 | 182800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 46 | 20231016 | 182700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 47 | 20231016 | 182600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 48 | 20231016 | 182500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 49 | 20231016 | 182400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 50 | 20231016 | 182300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 51 | 20231016 | 182200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 52 | 20231016 | 182100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 53 | 20231016 | 182000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 54 | 20231016 | 181900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 55 | 20231016 | 181800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 56 | 20231016 | 181700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 57 | 20231016 | 181600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 58 | 20231016 | 181500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 59 | 20231016 | 181400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 60 | 20231016 | 181300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 61 | 20231016 | 181200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 62 | 20231016 | 181100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 63 | 20231016 | 181000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 64 | 20231016 | 180900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 65 | 20231016 | 180800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 66 | 20231016 | 180700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 67 | 20231016 | 180600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 68 | 20231016 | 180500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 69 | 20231016 | 180400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 70 | 20231016 | 180300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 71 | 20231016 | 180200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 72 | 20231016 | 180100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 73 | 20231016 | 180000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 74 | 20231016 | 175900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 75 | 20231016 | 175800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 76 | 20231016 | 175700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 77 | 20231016 | 175600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 78 | 20231016 | 175500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 79 | 20231016 | 175400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 80 | 20231016 | 175300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 81 | 20231016 | 175200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 82 | 20231016 | 175100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 83 | 20231016 | 175000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 84 | 20231016 | 174900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 85 | 20231016 | 174800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 86 | 20231016 | 174700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 87 | 20231016 | 174600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 88 | 20231016 | 174500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 89 | 20231016 | 174400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 90 | 20231016 | 174300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 91 | 20231016 | 174200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 92 | 20231016 | 174100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 93 | 20231016 | 174000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 94 | 20231016 | 173900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 95 | 20231016 | 173800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 96 | 20231016 | 173700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 97 | 20231016 | 173600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 98 | 20231016 | 173500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 99 | 20231016 | 173400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 100 | 20231016 | 173300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 101 | 20231016 | 173200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 102 | 20231016 | 173100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 103 | 20231016 | 173000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 104 | 20231016 | 172900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 105 | 20231016 | 172800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 106 | 20231016 | 172700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 107 | 20231016 | 172600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 108 | 20231016 | 172500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 109 | 20231016 | 172400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 110 | 20231016 | 172300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 111 | 20231016 | 172200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 112 | 20231016 | 172100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 113 | 20231016 | 172000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 114 | 20231016 | 171900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 115 | 20231016 | 171800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 116 | 20231016 | 171700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 117 | 20231016 | 171600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 118 | 20231016 | 171500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 119 | 20231016 | 171400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 120 | 20231016 | 171300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 121 | 20231016 | 171200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 122 | 20231016 | 171100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 123 | 20231016 | 171000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 124 | 20231016 | 170900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 125 | 20231016 | 170800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 126 | 20231016 | 170700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 127 | 20231016 | 170600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 128 | 20231016 | 170500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 129 | 20231016 | 170400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 130 | 20231016 | 170300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 131 | 20231016 | 170200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 132 | 20231016 | 170100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 133 | 20231016 | 170000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 134 | 20231016 | 165900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 135 | 20231016 | 165800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 136 | 20231016 | 165700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 137 | 20231016 | 165600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 138 | 20231016 | 165500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 139 | 20231016 | 165400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 140 | 20231016 | 165300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 141 | 20231016 | 165200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 142 | 20231016 | 165100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 143 | 20231016 | 165000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 144 | 20231016 | 164900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 145 | 20231016 | 164800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 146 | 20231016 | 164700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 147 | 20231016 | 164600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 148 | 20231016 | 164500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 149 | 20231016 | 164400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 150 | 20231016 | 164300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 151 | 20231016 | 164200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 152 | 20231016 | 164100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 153 | 20231016 | 164000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 154 | 20231016 | 163900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 155 | 20231016 | 163800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 156 | 20231016 | 163700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 157 | 20231016 | 163600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 158 | 20231016 | 163500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 159 | 20231016 | 163400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 160 | 20231016 | 163300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 161 | 20231016 | 163200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 162 | 20231016 | 163100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 163 | 20231016 | 163000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 164 | 20231016 | 162900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 165 | 20231016 | 162800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 166 | 20231016 | 162700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 167 | 20231016 | 162600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 168 | 20231016 | 162500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 169 | 20231016 | 162400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 170 | 20231016 | 162300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 171 | 20231016 | 162200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 172 | 20231016 | 162100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 173 | 20231016 | 162000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 174 | 20231016 | 161900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 175 | 20231016 | 161800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 176 | 20231016 | 161700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 177 | 20231016 | 161600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 178 | 20231016 | 161500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 179 | 20231016 | 161400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 180 | 20231016 | 161300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 181 | 20231016 | 161200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 182 | 20231016 | 161100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 183 | 20231016 | 161000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 184 | 20231016 | 160900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 185 | 20231016 | 160800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 186 | 20231016 | 160700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 187 | 20231016 | 160600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 188 | 20231016 | 160500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 189 | 20231016 | 160400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 190 | 20231016 | 160300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 191 | 20231016 | 160200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 192 | 20231016 | 160100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 193 | 20231016 | 160000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 194 | 20231016 | 155900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 195 | 20231016 | 155800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 196 | 20231016 | 155700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 197 | 20231016 | 155600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 198 | 20231016 | 155500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 199 | 20231016 | 155400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 200 | 20231016 | 155300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 201 | 20231016 | 155200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 202 | 20231016 | 155100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 203 | 20231016 | 155000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 204 | 20231016 | 154900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 205 | 20231016 | 154800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 206 | 20231016 | 154700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 207 | 20231016 | 154600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 208 | 20231016 | 154500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 209 | 20231016 | 154400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 210 | 20231016 | 154300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 211 | 20231016 | 154200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 212 | 20231016 | 154100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 213 | 20231016 | 154000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 214 | 20231016 | 153900 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 215 | 20231016 | 153800 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 216 | 20231016 | 153700 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 217 | 20231016 | 153600 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 218 | 20231016 | 153500 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 219 | 20231016 | 153400 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 220 | 20231016 | 153300 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 221 | 20231016 | 153200 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 222 | 20231016 | 153100 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 0 |
| 223 | 20231016 | 153000 | 8563853520 | 16050 | 16050 | 16050 | 16050 | 5399 |
| 224 | 20231016 | 152900 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 225 | 20231016 | 152800 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 226 | 20231016 | 152700 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 227 | 20231016 | 152600 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 228 | 20231016 | 152500 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 229 | 20231016 | 152400 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 230 | 20231016 | 152300 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 231 | 20231016 | 152200 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 232 | 20231016 | 152100 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 233 | 20231016 | 152000 | 8477199570 | 16050 | 16050 | 16050 | 16050 | 0 |
| 234 | 20231016 | 151900 | 8477199570 | 16050 | 16040 | 16050 | 16030 | 1119 |
| 235 | 20231016 | 151800 | 8459247780 | 16040 | 16040 | 16040 | 16020 | 409 |
| 236 | 20231016 | 151700 | 8452688900 | 16020 | 16020 | 16050 | 16020 | 1444 |
| 237 | 20231016 | 151600 | 8429532160 | 16020 | 16000 | 16040 | 16000 | 83 |
| 238 | 20231016 | 151500 | 8428202030 | 16040 | 16000 | 16040 | 15990 | 2051 |
| 239 | 20231016 | 151400 | 8395349040 | 16010 | 16040 | 16040 | 16000 | 795 |
| 240 | 20231016 | 151300 | 8382627060 | 16010 | 16020 | 16050 | 16000 | 623 |
| 241 | 20231016 | 151200 | 8372649150 | 16020 | 16060 | 16070 | 16020 | 857 |
| 242 | 20231016 | 151100 | 8358897890 | 16070 | 16110 | 16110 | 16070 | 1375 |
| 243 | 20231016 | 151000 | 8336772730 | 16080 | 16120 | 16120 | 16080 | 1124 |
| 244 | 20231016 | 150900 | 8318679640 | 16120 | 16120 | 16120 | 16090 | 748 |
| 245 | 20231016 | 150800 | 8306626350 | 16120 | 16100 | 16120 | 16090 | 2905 |
| 246 | 20231016 | 150700 | 8259823590 | 16100 | 16120 | 16120 | 16060 | 736 |
| 247 | 20231016 | 150600 | 8247993250 | 16050 | 16130 | 16140 | 16050 | 887 |
| 248 | 20231016 | 150500 | 8233695380 | 16140 | 16040 | 16140 | 16040 | 15959 |
| 249 | 20231016 | 150400 | 7976793400 | 16050 | 16050 | 16060 | 16020 | 419 |
| 250 | 20231016 | 150300 | 7970069850 | 16050 | 15970 | 16060 | 15970 | 4360 |
| 251 | 20231016 | 150200 | 7900275640 | 15970 | 15940 | 15990 | 15930 | 1130 |
| 252 | 20231016 | 150100 | 7882257530 | 15940 | 15930 | 15950 | 15910 | 837 |
| 253 | 20231016 | 150000 | 7868923840 | 15930 | 15950 | 15950 | 15930 | 493 |
| 254 | 20231016 | 145900 | 7861069630 | 15950 | 15910 | 15950 | 15900 | 799 |
| 255 | 20231016 | 145800 | 7848350530 | 15910 | 15900 | 15910 | 15900 | 890 |
| 256 | 20231016 | 145700 | 7834199290 | 15840 | 15840 | 15900 | 15840 | 926 |
| 257 | 20231016 | 145600 | 7819501310 | 15840 | 15830 | 15900 | 15830 | 3776 |
| 258 | 20231016 | 145500 | 7759659360 | 15830 | 15740 | 15840 | 15740 | 1002 |
| 259 | 20231016 | 145400 | 7743793260 | 15820 | 15830 | 15830 | 15740 | 106 |
| 260 | 20231016 | 145300 | 7742120260 | 15830 | 15840 | 15840 | 15720 | 603 |
| 261 | 20231016 | 145200 | 7732600820 | 15740 | 15870 | 15870 | 15720 | 3220 |
| 262 | 20231016 | 145100 | 7681765700 | 15860 | 15910 | 15910 | 15850 | 356 |
| 263 | 20231016 | 145000 | 7676118390 | 15910 | 15970 | 15970 | 15870 | 1201 |
| 264 | 20231016 | 144900 | 7656993160 | 15980 | 15970 | 15990 | 15950 | 448 |
| 265 | 20231016 | 144800 | 7649843640 | 15990 | 15990 | 16000 | 15960 | 503 |
| 266 | 20231016 | 144700 | 7641804090 | 16000 | 16070 | 16070 | 16000 | 1023 |
| 267 | 20231016 | 144600 | 7625423190 | 16070 | 16050 | 16090 | 16020 | 976 |
| 268 | 20231016 | 144500 | 7609754120 | 16100 | 15970 | 16100 | 15960 | 2553 |
| 269 | 20231016 | 144400 | 7568818960 | 15970 | 15970 | 16030 | 15970 | 4104 |
| 270 | 20231016 | 144300 | 7503069360 | 15970 | 16000 | 16050 | 15970 | 2810 |
| 271 | 20231016 | 144200 | 7458057570 | 16000 | 15950 | 16020 | 15950 | 1735 |
| 272 | 20231016 | 144100 | 7430321370 | 15950 | 15900 | 15950 | 15900 | 214 |
| 273 | 20231016 | 144000 | 7426915340 | 15900 | 15840 | 15960 | 15830 | 2525 |
| 274 | 20231016 | 143900 | 7386768980 | 15830 | 15860 | 15860 | 15800 | 937 |
| 275 | 20231016 | 143800 | 7371949010 | 15860 | 15820 | 15860 | 15800 | 2408 |
| 276 | 20231016 | 143700 | 7333832760 | 15810 | 15750 | 15810 | 15740 | 812 |
| 277 | 20231016 | 143600 | 7321024650 | 15740 | 15760 | 15760 | 15730 | 2194 |
| 278 | 20231016 | 143500 | 7286476260 | 15760 | 15810 | 15820 | 15760 | 1542 |
| 279 | 20231016 | 143400 | 7262141140 | 15810 | 15820 | 15830 | 15810 | 620 |
| 280 | 20231016 | 143300 | 7252336620 | 15830 | 15870 | 15890 | 15830 | 645 |
| 281 | 20231016 | 143200 | 7242107590 | 15900 | 15900 | 15900 | 15870 | 1042 |
| 282 | 20231016 | 143100 | 7225563460 | 15900 | 15900 | 15900 | 15880 | 589 |
| 283 | 20231016 | 143000 | 7216200150 | 15940 | 15880 | 15940 | 15880 | 393 |
| 284 | 20231016 | 142900 | 7209958890 | 15880 | 15940 | 15960 | 15880 | 1420 |
| 285 | 20231016 | 142800 | 7187313230 | 15940 | 15950 | 15950 | 15860 | 4210 |
| 286 | 20231016 | 142700 | 7120370880 | 15960 | 16000 | 16000 | 15960 | 2326 |
| 287 | 20231016 | 142600 | 7083203440 | 16000 | 16110 | 16110 | 16000 | 1148 |
| 288 | 20231016 | 142500 | 7064756910 | 16110 | 16200 | 16210 | 16110 | 4024 |
| 289 | 20231016 | 142400 | 6999673010 | 16200 | 16200 | 16200 | 16150 | 3722 |
| 290 | 20231016 | 142300 | 6939399260 | 16200 | 16170 | 16200 | 16150 | 6803 |
| 291 | 20231016 | 142200 | 6829322150 | 16170 | 16140 | 16180 | 16140 | 2774 |
| 292 | 20231016 | 142100 | 6784461630 | 16170 | 16210 | 16210 | 16140 | 6039 |
| 293 | 20231016 | 142000 | 6686735560 | 16200 | 16150 | 16230 | 16140 | 7765 |
| 294 | 20231016 | 141900 | 6561012360 | 16150 | 16170 | 16170 | 16110 | 4195 |
| 295 | 20231016 | 141800 | 6493276000 | 16170 | 16060 | 16170 | 16040 | 3763 |
| 296 | 20231016 | 141700 | 6432636870 | 16060 | 15990 | 16090 | 15990 | 2744 |
| 297 | 20231016 | 141600 | 6388596930 | 16000 | 16030 | 16060 | 16000 | 976 |
| 298 | 20231016 | 141500 | 6372969900 | 16030 | 16130 | 16140 | 16030 | 3497 |
| 299 | 20231016 | 141400 | 6316640290 | 16120 | 16030 | 16120 | 16010 | 6363 |
| 300 | 20231016 | 141300 | 6214261300 | 16030 | 16010 | 16050 | 16010 | 5919 |
| 301 | 20231016 | 141200 | 6119373480 | 16000 | 15920 | 16010 | 15920 | 4179 |
| 302 | 20231016 | 141100 | 6052579630 | 15920 | 15920 | 15940 | 15920 | 1080 |
| 303 | 20231016 | 141000 | 6035374010 | 15920 | 15910 | 15980 | 15880 | 1714 |
| 304 | 20231016 | 140900 | 6008078750 | 15920 | 15880 | 15920 | 15870 | 2295 |
| 305 | 20231016 | 140800 | 5971598930 | 15890 | 15830 | 15890 | 15830 | 1639 |
| 306 | 20231016 | 140700 | 5945603940 | 15830 | 15820 | 15840 | 15820 | 516 |
| 307 | 20231016 | 140600 | 5937435410 | 15820 | 15840 | 15860 | 15820 | 820 |
| 308 | 20231016 | 140500 | 5924449380 | 15840 | 15860 | 15970 | 15840 | 2886 |
| 309 | 20231016 | 140400 | 5878589330 | 15860 | 15820 | 15910 | 15820 | 1120 |
| 310 | 20231016 | 140300 | 5860845070 | 15870 | 15820 | 15900 | 15790 | 3985 |
| 311 | 20231016 | 140200 | 5797830230 | 15860 | 16130 | 16130 | 15810 | 14506 |
| 312 | 20231016 | 140100 | 5566817530 | 16130 | 15810 | 16260 | 15800 | 36329 |
| 313 | 20231016 | 140000 | 4985136060 | 15800 | 15720 | 15800 | 15720 | 2533 |
| 314 | 20231016 | 135900 | 4945163650 | 15730 | 15800 | 15800 | 15730 | 3647 |
| 315 | 20231016 | 135800 | 4887687230 | 15800 | 15810 | 15810 | 15800 | 1125 |
| 316 | 20231016 | 135700 | 4869911330 | 15810 | 15720 | 15810 | 15720 | 1449 |
| 317 | 20231016 | 135600 | 4847058790 | 15720 | 15750 | 15750 | 15720 | 1028 |
| 318 | 20231016 | 135500 | 4830888010 | 15750 | 15790 | 15790 | 15750 | 450 |
| 319 | 20231016 | 135400 | 4823795690 | 15800 | 15820 | 15820 | 15800 | 2119 |
| 320 | 20231016 | 135300 | 4790286120 | 15830 | 15680 | 15870 | 15670 | 8355 |
| 321 | 20231016 | 135200 | 4658166770 | 15680 | 15730 | 15740 | 15670 | 904 |
| 322 | 20231016 | 135100 | 4643976220 | 15650 | 15850 | 15850 | 15600 | 16292 |
| 323 | 20231016 | 135000 | 4386871280 | 15850 | 15770 | 15850 | 15600 | 10695 |
| 324 | 20231016 | 134900 | 4218497600 | 15800 | 15570 | 15900 | 15570 | 17995 |
| 325 | 20231016 | 134800 | 3935122290 | 15570 | 15520 | 15590 | 15460 | 6282 |
| 326 | 20231016 | 134700 | 3837514850 | 15530 | 15460 | 15530 | 15440 | 4170 |
| 327 | 20231016 | 134600 | 3772943490 | 15450 | 15400 | 15450 | 15400 | 985 |
| 328 | 20231016 | 134500 | 3757751310 | 15400 | 15340 | 15400 | 15340 | 1748 |
| 329 | 20231016 | 134400 | 3730848900 | 15350 | 15320 | 15360 | 15320 | 440 |
| 330 | 20231016 | 134300 | 3724107380 | 15330 | 15400 | 15400 | 15330 | 750 |
| 331 | 20231016 | 134200 | 3712584380 | 15400 | 15410 | 15410 | 15400 | 185 |
| 332 | 20231016 | 134100 | 3709734710 | 15410 | 15410 | 15410 | 15410 | 879 |
| 333 | 20231016 | 134000 | 3696189320 | 15410 | 15490 | 15500 | 15410 | 852 |
| 334 | 20231016 | 133900 | 3683013660 | 15490 | 15550 | 15550 | 15490 | 2854 |
| 335 | 20231016 | 133800 | 3638740520 | 15540 | 15550 | 15580 | 15530 | 1888 |
| 336 | 20231016 | 133700 | 3609363960 | 15560 | 15580 | 15580 | 15550 | 1176 |
| 337 | 20231016 | 133600 | 3591059890 | 15580 | 15590 | 15590 | 15550 | 678 |
| 338 | 20231016 | 133500 | 3580500370 | 15590 | 15500 | 15590 | 15500 | 1910 |
| 339 | 20231016 | 133400 | 3550780360 | 15500 | 15490 | 15520 | 15490 | 1543 |
| 340 | 20231016 | 133300 | 3526863820 | 15490 | 15490 | 15490 | 15480 | 690 |
| 341 | 20231016 | 133200 | 3516176750 | 15490 | 15550 | 15660 | 15490 | 12530 |
| 342 | 20231016 | 133100 | 3320669180 | 15510 | 15500 | 15600 | 15480 | 12726 |
| 343 | 20231016 | 133000 | 3122990930 | 15420 | 15430 | 15520 | 15420 | 9075 |
| 344 | 20231016 | 132900 | 2982381000 | 15440 | 15300 | 15440 | 15300 | 7812 |
| 345 | 20231016 | 132800 | 2862251930 | 15300 | 15240 | 15320 | 15230 | 4306 |
| 346 | 20231016 | 132700 | 2796417860 | 15220 | 15200 | 15250 | 15200 | 1741 |
| 347 | 20231016 | 132600 | 2769907830 | 15190 | 15190 | 15190 | 15180 | 1847 |
| 348 | 20231016 | 132500 | 2741857620 | 15180 | 15170 | 15180 | 15120 | 2436 |
| 349 | 20231016 | 132400 | 2704887490 | 15180 | 15150 | 15180 | 15150 | 1725 |
| 350 | 20231016 | 132300 | 2678734310 | 15160 | 15120 | 15160 | 15120 | 2648 |
| 351 | 20231016 | 132200 | 2638651360 | 15120 | 15120 | 15120 | 15110 | 474 |
| 352 | 20231016 | 132100 | 2631485760 | 15120 | 15110 | 15120 | 15110 | 175 |
| 353 | 20231016 | 132000 | 2628840160 | 15110 | 15120 | 15120 | 15110 | 22 |
| 354 | 20231016 | 131900 | 2628507530 | 15110 | 15130 | 15130 | 15110 | 734 |
| 355 | 20231016 | 131800 | 2617406300 | 15130 | 15120 | 15130 | 15120 | 146 |
| 356 | 20231016 | 131700 | 2615198480 | 15120 | 15120 | 15120 | 15120 | 504 |
| 357 | 20231016 | 131600 | 2607578000 | 15120 | 15100 | 15120 | 15070 | 1138 |
| 358 | 20231016 | 131500 | 2590386010 | 15100 | 15050 | 15100 | 15050 | 1936 |
| 359 | 20231016 | 131400 | 2561169850 | 15050 | 15050 | 15080 | 15050 | 449 |
| 360 | 20231016 | 131300 | 2554403840 | 15040 | 15060 | 15060 | 15040 | 61 |
| 361 | 20231016 | 131200 | 2553485340 | 15060 | 15030 | 15060 | 15030 | 61 |
| 362 | 20231016 | 131100 | 2552566770 | 15050 | 15050 | 15050 | 15030 | 252 |
| 363 | 20231016 | 131000 | 2548774500 | 15050 | 15040 | 15050 | 15020 | 112 |
| 364 | 20231016 | 130900 | 2547089160 | 15020 | 15020 | 15020 | 15020 | 2 |
| 365 | 20231016 | 130800 | 2547059120 | 15050 | 15030 | 15050 | 15030 | 492 |
| 366 | 20231016 | 130700 | 2539661250 | 15030 | 15010 | 15030 | 15010 | 396 |
| 367 | 20231016 | 130600 | 2533709530 | 15020 | 15020 | 15020 | 15020 | 50 |
| 368 | 20231016 | 130500 | 2532958530 | 15020 | 15030 | 15030 | 15010 | 72 |
| 369 | 20231016 | 130400 | 2531876790 | 15010 | 15020 | 15030 | 15010 | 1409 |
| 370 | 20231016 | 130300 | 2510714240 | 15020 | 15020 | 15020 | 15020 | 16 |
| 371 | 20231016 | 130200 | 2510473920 | 15020 | 15000 | 15020 | 15000 | 51 |
| 372 | 20231016 | 130100 | 2509708440 | 15000 | 15010 | 15040 | 15000 | 302 |
| 373 | 20231016 | 130000 | 2505178220 | 15030 | 14990 | 15030 | 14990 | 486 |
| 374 | 20231016 | 125900 | 2497885260 | 14980 | 14950 | 14980 | 14950 | 443 |
| 375 | 20231016 | 125800 | 2491257850 | 14940 | 14910 | 14940 | 14910 | 38 |
| 376 | 20231016 | 125700 | 2490690370 | 14910 | 14910 | 14910 | 14910 | 2 |
| 377 | 20231016 | 125600 | 2490660550 | 14900 | 14900 | 14900 | 14900 | 1 |
| 378 | 20231016 | 125500 | 2490645650 | 14890 | 14900 | 14900 | 14890 | 119 |
| 379 | 20231016 | 125400 | 2488872560 | 14910 | 14930 | 14950 | 14910 | 1173 |
| 380 | 20231016 | 125300 | 2471361430 | 14930 | 14930 | 14930 | 14930 | 10 |
| 381 | 20231016 | 125200 | 2471212130 | 14920 | 14930 | 14930 | 14920 | 63 |
| 382 | 20231016 | 125100 | 2470271550 | 14920 | 14920 | 14950 | 14920 | 152 |
| 383 | 20231016 | 125000 | 2468003470 | 14920 | 14900 | 14920 | 14890 | 129 |
| 384 | 20231016 | 124900 | 2466081340 | 14890 | 14890 | 14890 | 14890 | 0 |
| 385 | 20231016 | 124800 | 2466081340 | 14890 | 14890 | 14900 | 14890 | 26 |
| 386 | 20231016 | 124700 | 2465694180 | 14890 | 14890 | 14910 | 14890 | 153 |
| 387 | 20231016 | 124600 | 2463415180 | 14880 | 14880 | 14880 | 14880 | 20 |
| 388 | 20231016 | 124500 | 2463117580 | 14890 | 14890 | 14890 | 14880 | 16 |
| 389 | 20231016 | 124400 | 2462879420 | 14900 | 14900 | 14900 | 14900 | 0 |
| 390 | 20231016 | 124300 | 2462879420 | 14900 | 14900 | 14900 | 14900 | 2 |
| 391 | 20231016 | 124200 | 2462849620 | 14860 | 14870 | 14900 | 14860 | 501 |
| 392 | 20231016 | 124100 | 2455404300 | 14860 | 14860 | 14860 | 14860 | 0 |
| 393 | 20231016 | 124000 | 2455404300 | 14860 | 14860 | 14860 | 14860 | 0 |
| 394 | 20231016 | 123900 | 2455404300 | 14860 | 14870 | 14870 | 14860 | 49 |
| 395 | 20231016 | 123800 | 2454675850 | 14870 | 14870 | 14870 | 14870 | 12 |
| 396 | 20231016 | 123700 | 2454497410 | 14870 | 14870 | 14870 | 14870 | 8 |
| 397 | 20231016 | 123600 | 2454378450 | 14840 | 14860 | 14860 | 14840 | 118 |
| 398 | 20231016 | 123500 | 2452625130 | 14860 | 14860 | 14860 | 14860 | 5 |
| 399 | 20231016 | 123400 | 2452550830 | 14860 | 14860 | 14860 | 14860 | 15 |
| 400 | 20231016 | 123300 | 2452327930 | 14860 | 14840 | 14860 | 14830 | 443 |
| 401 | 20231016 | 123200 | 2445756320 | 14850 | 14860 | 14860 | 14850 | 111 |
| 402 | 20231016 | 123100 | 2444107470 | 14870 | 14890 | 14890 | 14870 | 73 |
| 403 | 20231016 | 123000 | 2443021270 | 14890 | 14890 | 14890 | 14880 | 14 |
| 404 | 20231016 | 122900 | 2442812840 | 14890 | 14880 | 14890 | 14880 | 110 |
| 405 | 20231016 | 122800 | 2441175240 | 14880 | 14870 | 14880 | 14870 | 21 |
| 406 | 20231016 | 122700 | 2440862770 | 14870 | 14870 | 14870 | 14870 | 28 |
| 407 | 20231016 | 122600 | 2440446410 | 14870 | 14840 | 14870 | 14840 | 15 |
| 408 | 20231016 | 122500 | 2440223660 | 14830 | 14830 | 14830 | 14830 | 0 |
| 409 | 20231016 | 122400 | 2440223660 | 14830 | 14840 | 14840 | 14830 | 882 |
| 410 | 20231016 | 122300 | 2427140800 | 14830 | 14830 | 14880 | 14830 | 1288 |
| 411 | 20231016 | 122200 | 2407989260 | 14830 | 14830 | 14830 | 14830 | 115 |
| 412 | 20231016 | 122100 | 2406283810 | 14830 | 14820 | 14830 | 14820 | 50 |
| 413 | 20231016 | 122000 | 2405542390 | 14830 | 14830 | 14830 | 14830 | 39 |
| 414 | 20231016 | 121900 | 2404964020 | 14820 | 14820 | 14820 | 14820 | 500 |
| 415 | 20231016 | 121800 | 2397554020 | 14830 | 14830 | 14840 | 14830 | 212 |
| 416 | 20231016 | 121700 | 2394409960 | 14830 | 14830 | 14830 | 14830 | 187 |
| 417 | 20231016 | 121600 | 2391636750 | 14850 | 14850 | 14850 | 14850 | 10 |
| 418 | 20231016 | 121500 | 2391488250 | 14820 | 14820 | 14840 | 14820 | 156 |
| 419 | 20231016 | 121400 | 2389174110 | 14820 | 14830 | 14840 | 14820 | 115 |
| 420 | 20231016 | 121300 | 2387469190 | 14830 | 14830 | 14830 | 14830 | 0 |
| 421 | 20231016 | 121200 | 2387469190 | 14830 | 14830 | 14830 | 14830 | 205 |
| 422 | 20231016 | 121100 | 2384429040 | 14830 | 14830 | 14840 | 14830 | 558 |
| 423 | 20231016 | 121000 | 2376153560 | 14840 | 14840 | 14840 | 14840 | 507 |
| 424 | 20231016 | 120900 | 2368629680 | 14850 | 14850 | 14860 | 14850 | 120 |
| 425 | 20231016 | 120800 | 2366847620 | 14850 | 14860 | 14860 | 14840 | 209 |
| 426 | 20231016 | 120700 | 2363745950 | 14860 | 14860 | 14860 | 14860 | 82 |
| 427 | 20231016 | 120600 | 2362527430 | 14870 | 14830 | 14870 | 14830 | 685 |
| 428 | 20231016 | 120500 | 2352347640 | 14830 | 14830 | 14830 | 14830 | 8 |
| 429 | 20231016 | 120400 | 2352229000 | 14820 | 14820 | 14820 | 14820 | 1 |
| 430 | 20231016 | 120300 | 2352214180 | 14820 | 14810 | 14820 | 14810 | 29 |
| 431 | 20231016 | 120200 | 2351784600 | 14810 | 14840 | 14840 | 14810 | 1242 |
| 432 | 20231016 | 120100 | 2333380640 | 14830 | 14840 | 14840 | 14820 | 196 |
| 433 | 20231016 | 120000 | 2330473780 | 14820 | 14830 | 14830 | 14820 | 85 |
| 434 | 20231016 | 115900 | 2329213740 | 14820 | 14820 | 14820 | 14820 | 8 |
| 435 | 20231016 | 115800 | 2329095180 | 14890 | 14890 | 14890 | 14890 | 1 |
| 436 | 20231016 | 115700 | 2329080290 | 14810 | 14810 | 14810 | 14810 | 164 |
| 437 | 20231016 | 115600 | 2326651450 | 14810 | 14810 | 14820 | 14810 | 1105 |
| 438 | 20231016 | 115500 | 2310286390 | 14810 | 14850 | 14850 | 14810 | 1360 |
| 439 | 20231016 | 115400 | 2290121440 | 14860 | 14860 | 14860 | 14860 | 7 |
| 440 | 20231016 | 115300 | 2290017420 | 14860 | 14850 | 14860 | 14850 | 53 |
| 441 | 20231016 | 115200 | 2289230240 | 14850 | 14850 | 14850 | 14850 | 0 |
| 442 | 20231016 | 115100 | 2289230240 | 14850 | 14890 | 14890 | 14850 | 405 |
| 443 | 20231016 | 115000 | 2283215790 | 14850 | 14850 | 14850 | 14850 | 27 |
| 444 | 20231016 | 114900 | 2282814840 | 14850 | 14850 | 14850 | 14850 | 300 |
| 445 | 20231016 | 114800 | 2278359840 | 14850 | 14850 | 14850 | 14850 | 13 |
| 446 | 20231016 | 114700 | 2278166790 | 14850 | 14880 | 14880 | 14850 | 322 |
| 447 | 20231016 | 114600 | 2273380350 | 14880 | 14880 | 14900 | 14870 | 852 |
| 448 | 20231016 | 114500 | 2260703570 | 14880 | 14880 | 14880 | 14880 | 311 |
| 449 | 20231016 | 114400 | 2256075890 | 14880 | 14890 | 14890 | 14880 | 353 |
| 450 | 20231016 | 114300 | 2250819920 | 14900 | 14900 | 14900 | 14900 | 223 |
| 451 | 20231016 | 114200 | 2247497220 | 14900 | 14920 | 14920 | 14900 | 257 |
| 452 | 20231016 | 114100 | 2243666370 | 14920 | 14920 | 14920 | 14920 | 87 |
| 453 | 20231016 | 114000 | 2242368330 | 14920 | 14940 | 14940 | 14920 | 794 |
| 454 | 20231016 | 113900 | 2230519890 | 14940 | 14940 | 14940 | 14940 | 78 |
| 455 | 20231016 | 113800 | 2229354570 | 14940 | 14950 | 14950 | 14940 | 115 |
| 456 | 20231016 | 113700 | 2227636270 | 14950 | 14960 | 14980 | 14950 | 171 |
| 457 | 20231016 | 113600 | 2225079240 | 14960 | 14960 | 14960 | 14960 | 37 |
| 458 | 20231016 | 113500 | 2224525720 | 14960 | 14950 | 14960 | 14950 | 492 |
| 459 | 20231016 | 113400 | 2217167320 | 15000 | 14980 | 15000 | 14980 | 511 |
| 460 | 20231016 | 113300 | 2209503620 | 14980 | 14960 | 14980 | 14960 | 104 |
| 461 | 20231016 | 113200 | 2207945760 | 14960 | 14980 | 14980 | 14960 | 497 |
| 462 | 20231016 | 113100 | 2200510040 | 14980 | 15000 | 15000 | 14980 | 264 |
| 463 | 20231016 | 113000 | 2196553480 | 14960 | 14960 | 14960 | 14960 | 1 |
| 464 | 20231016 | 112900 | 2196538520 | 14960 | 14960 | 14960 | 14960 | 8 |
| 465 | 20231016 | 112800 | 2196418840 | 14970 | 15000 | 15000 | 14970 | 710 |
| 466 | 20231016 | 112700 | 2185769530 | 15000 | 14950 | 15000 | 14950 | 1004 |
| 467 | 20231016 | 112600 | 2170737280 | 14950 | 14950 | 14950 | 14950 | 8 |
| 468 | 20231016 | 112500 | 2170617680 | 14950 | 14950 | 14950 | 14950 | 12 |
| 469 | 20231016 | 112400 | 2170438280 | 14950 | 14950 | 14950 | 14950 | 184 |
| 470 | 20231016 | 112300 | 2167687480 | 14950 | 14910 | 14950 | 14910 | 259 |
| 471 | 20231016 | 112200 | 2163819110 | 14900 | 14900 | 14910 | 14900 | 16 |
| 472 | 20231016 | 112100 | 2163580690 | 14910 | 14920 | 14920 | 14900 | 245 |
| 473 | 20231016 | 112000 | 2159927830 | 14910 | 14910 | 14910 | 14910 | 46 |
| 474 | 20231016 | 111900 | 2159241970 | 14920 | 14920 | 14920 | 14910 | 48 |
| 475 | 20231016 | 111800 | 2158525890 | 14910 | 14900 | 14910 | 14900 | 177 |
| 476 | 20231016 | 111700 | 2155887820 | 14900 | 14910 | 14920 | 14900 | 258 |
| 477 | 20231016 | 111600 | 2152041600 | 14900 | 14900 | 14900 | 14900 | 41 |
| 478 | 20231016 | 111500 | 2151430700 | 14920 | 14920 | 14920 | 14920 | 146 |
| 479 | 20231016 | 111400 | 2149252380 | 14920 | 14920 | 14920 | 14920 | 200 |
| 480 | 20231016 | 111300 | 2146268380 | 14920 | 14920 | 14920 | 14860 | 231 |
| 481 | 20231016 | 111200 | 2142822340 | 14900 | 14850 | 14900 | 14850 | 132 |
| 482 | 20231016 | 111100 | 2140856090 | 14850 | 14850 | 14850 | 14850 | 15 |
| 483 | 20231016 | 111000 | 2140633340 | 14850 | 14850 | 14850 | 14850 | 48 |
| 484 | 20231016 | 110900 | 2139920540 | 14850 | 14850 | 14850 | 14850 | 2469 |
| 485 | 20231016 | 110800 | 2103255890 | 14840 | 14900 | 14900 | 14840 | 10 |
| 486 | 20231016 | 110700 | 2103107430 | 14840 | 14850 | 14900 | 14840 | 682 |
| 487 | 20231016 | 110600 | 2092980290 | 14850 | 14850 | 14860 | 14840 | 1246 |
| 488 | 20231016 | 110500 | 2074477000 | 14850 | 14850 | 14850 | 14840 | 846 |
| 489 | 20231016 | 110400 | 2061914260 | 14860 | 14900 | 14900 | 14850 | 1015 |
| 490 | 20231016 | 110300 | 2046813240 | 14900 | 14900 | 14910 | 14890 | 760 |
| 491 | 20231016 | 110200 | 2035487240 | 14900 | 14900 | 14900 | 14900 | 246 |
| 492 | 20231016 | 110100 | 2031821840 | 14900 | 14910 | 14910 | 14900 | 287 |
| 493 | 20231016 | 110000 | 2027544550 | 14910 | 14930 | 14930 | 14900 | 275 |
| 494 | 20231016 | 105900 | 2023440010 | 14880 | 14900 | 14920 | 14880 | 479 |
| 495 | 20231016 | 105800 | 2016303370 | 14900 | 14900 | 14900 | 14880 | 113 |
| 496 | 20231016 | 105700 | 2014619830 | 14860 | 14900 | 14900 | 14860 | 440 |
| 497 | 20231016 | 105600 | 2008078510 | 14900 | 14860 | 14910 | 14850 | 627 |
| 498 | 20231016 | 105500 | 1998752800 | 14850 | 14870 | 14880 | 14850 | 823 |
| 499 | 20231016 | 105400 | 1986526800 | 14880 | 14940 | 14940 | 14880 | 2862 |
| 500 | 20231016 | 105300 | 1943849830 | 14940 | 14950 | 14950 | 14940 | 634 |
| 501 | 20231016 | 105200 | 1934375740 | 14960 | 14950 | 14960 | 14940 | 98 |
| 502 | 20231016 | 105100 | 1932910620 | 14950 | 14960 | 14960 | 14950 | 502 |
| 503 | 20231016 | 105000 | 1925405670 | 14970 | 14980 | 14990 | 14950 | 2680 |
| 504 | 20231016 | 104900 | 1885286570 | 14990 | 15030 | 15030 | 14980 | 3555 |
| 505 | 20231016 | 104800 | 1831949050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 506 | 20231016 | 104700 | 1831949050 | 15030 | 15030 | 15030 | 15030 | 0 |
| 507 | 20231016 | 104600 | 1831949050 | 15030 | 15030 | 15030 | 15030 | 141 |
| 508 | 20231016 | 104500 | 1829829820 | 15050 | 15050 | 15050 | 15050 | 21 |
| 509 | 20231016 | 104400 | 1829513770 | 15050 | 15030 | 15050 | 15030 | 545 |
| 510 | 20231016 | 104300 | 1821317820 | 15030 | 15030 | 15030 | 15030 | 7 |
| 511 | 20231016 | 104200 | 1821212610 | 15030 | 15040 | 15040 | 15030 | 23 |
| 512 | 20231016 | 104100 | 1820866910 | 15030 | 15030 | 15030 | 15030 | 91 |
| 513 | 20231016 | 104000 | 1819499180 | 15030 | 15020 | 15030 | 15020 | 11 |
| 514 | 20231016 | 103900 | 1819333930 | 15030 | 15030 | 15030 | 15030 | 346 |
| 515 | 20231016 | 103800 | 1814133550 | 15030 | 15030 | 15030 | 15030 | 15 |
| 516 | 20231016 | 103700 | 1813908100 | 15010 | 15030 | 15030 | 15010 | 189 |
| 517 | 20231016 | 103600 | 1811070810 | 15010 | 15020 | 15030 | 15010 | 418 |
| 518 | 20231016 | 103500 | 1804791840 | 15020 | 15050 | 15050 | 15020 | 2850 |
| 519 | 20231016 | 103400 | 1761953320 | 15040 | 15040 | 15040 | 15030 | 1482 |
| 520 | 20231016 | 103300 | 1739675170 | 15040 | 15060 | 15060 | 15040 | 1288 |
| 521 | 20231016 | 103200 | 1720294050 | 15070 | 15110 | 15110 | 15070 | 526 |
| 522 | 20231016 | 103100 | 1712359630 | 15100 | 15090 | 15120 | 15090 | 58 |
| 523 | 20231016 | 103000 | 1711482830 | 15090 | 15080 | 15090 | 15080 | 32 |
| 524 | 20231016 | 102900 | 1711000090 | 15080 | 15080 | 15080 | 15080 | 74 |
| 525 | 20231016 | 102800 | 1709884170 | 15070 | 15070 | 15080 | 15070 | 6 |
| 526 | 20231016 | 102700 | 1709793720 | 15070 | 15070 | 15070 | 15070 | 8 |
| 527 | 20231016 | 102600 | 1709673160 | 15070 | 15060 | 15070 | 15050 | 777 |
| 528 | 20231016 | 102500 | 1697968170 | 15060 | 15050 | 15060 | 15050 | 372 |
| 529 | 20231016 | 102400 | 1692368030 | 15040 | 15040 | 15060 | 15040 | 243 |
| 530 | 20231016 | 102300 | 1688713210 | 15040 | 15060 | 15060 | 15040 | 1099 |
| 531 | 20231016 | 102200 | 1672180280 | 15070 | 15050 | 15070 | 15050 | 235 |
| 532 | 20231016 | 102100 | 1668641060 | 15050 | 15050 | 15050 | 15040 | 319 |
| 533 | 20231016 | 102000 | 1663840940 | 15050 | 15070 | 15070 | 15050 | 1680 |
| 534 | 20231016 | 101900 | 1638541890 | 15070 | 15090 | 15090 | 15070 | 1775 |
| 535 | 20231016 | 101800 | 1611782220 | 15090 | 15090 | 15110 | 15080 | 859 |
| 536 | 20231016 | 101700 | 1598820460 | 15090 | 15100 | 15110 | 15090 | 496 |
| 537 | 20231016 | 101600 | 1591333250 | 15110 | 15110 | 15120 | 15100 | 320 |
| 538 | 20231016 | 101500 | 1586497650 | 15120 | 15130 | 15130 | 15120 | 415 |
| 539 | 20231016 | 101400 | 1580222200 | 15140 | 15160 | 15190 | 15140 | 646 |
| 540 | 20231016 | 101300 | 1570434340 | 15180 | 15180 | 15180 | 15180 | 33 |
| 541 | 20231016 | 101200 | 1569933400 | 15150 | 15190 | 15190 | 15130 | 481 |
| 542 | 20231016 | 101100 | 1562627530 | 15190 | 15110 | 15200 | 15110 | 53 |
| 543 | 20231016 | 101000 | 1561825730 | 15110 | 15100 | 15110 | 15090 | 1126 |
| 544 | 20231016 | 100900 | 1544829130 | 15100 | 15100 | 15100 | 15100 | 515 |
| 545 | 20231016 | 100800 | 1537052630 | 15100 | 15120 | 15120 | 15100 | 1776 |
| 546 | 20231016 | 100700 | 1510222690 | 15120 | 15140 | 15140 | 15120 | 778 |
| 547 | 20231016 | 100600 | 1498455200 | 15130 | 15200 | 15210 | 15130 | 5408 |
| 548 | 20231016 | 100500 | 1416487740 | 15210 | 15200 | 15210 | 15200 | 51 |
| 549 | 20231016 | 100400 | 1415712420 | 15190 | 15180 | 15190 | 15180 | 159 |
| 550 | 20231016 | 100300 | 1413298210 | 15190 | 15190 | 15190 | 15190 | 23 |
| 551 | 20231016 | 100200 | 1412948840 | 15190 | 15210 | 15210 | 15190 | 438 |
| 552 | 20231016 | 100100 | 1406291870 | 15240 | 15260 | 15260 | 15240 | 21 |
| 553 | 20231016 | 100000 | 1405971810 | 15240 | 15220 | 15240 | 15220 | 2 |
| 554 | 20231016 | 095900 | 1405941350 | 15190 | 15240 | 15240 | 15190 | 86 |
| 555 | 20231016 | 095800 | 1404631650 | 15240 | 15190 | 15260 | 15190 | 23 |
| 556 | 20231016 | 095700 | 1404282160 | 15180 | 15180 | 15200 | 15170 | 1153 |
| 557 | 20231016 | 095600 | 1386783200 | 15190 | 15250 | 15250 | 15190 | 1168 |
| 558 | 20231016 | 095500 | 1369024870 | 15230 | 15260 | 15270 | 15220 | 23 |
| 559 | 20231016 | 095400 | 1368674080 | 15260 | 15210 | 15280 | 15210 | 37 |
| 560 | 20231016 | 095300 | 1368111030 | 15250 | 15220 | 15250 | 15210 | 101 |
| 561 | 20231016 | 095200 | 1366574620 | 15210 | 15210 | 15210 | 15210 | 0 |
| 562 | 20231016 | 095100 | 1366574620 | 15210 | 15210 | 15210 | 15210 | 1 |
| 563 | 20231016 | 095000 | 1366559410 | 15200 | 15200 | 15200 | 15200 | 12 |
| 564 | 20231016 | 094900 | 1366377010 | 15250 | 15250 | 15250 | 15250 | 1 |
| 565 | 20231016 | 094800 | 1366361760 | 15270 | 15270 | 15270 | 15270 | 2 |
| 566 | 20231016 | 094700 | 1366331220 | 15190 | 15170 | 15190 | 15170 | 378 |
| 567 | 20231016 | 094600 | 1360589720 | 15170 | 15190 | 15190 | 15170 | 21 |
| 568 | 20231016 | 094500 | 1360271130 | 15190 | 15210 | 15210 | 15180 | 1103 |
| 569 | 20231016 | 094400 | 1343511480 | 15200 | 15290 | 15290 | 15200 | 1064 |
| 570 | 20231016 | 094300 | 1327258940 | 15290 | 15190 | 15320 | 15190 | 448 |
| 571 | 20231016 | 094200 | 1320444220 | 15170 | 15180 | 15190 | 15160 | 1010 |
| 572 | 20231016 | 094100 | 1305118610 | 15180 | 15200 | 15210 | 15180 | 1373 |
| 573 | 20231016 | 094000 | 1284265480 | 15210 | 15190 | 15210 | 15180 | 607 |
| 574 | 20231016 | 093900 | 1275044950 | 15190 | 15230 | 15230 | 15190 | 1871 |
| 575 | 20231016 | 093800 | 1246591000 | 15230 | 15270 | 15320 | 15220 | 1350 |
| 576 | 20231016 | 093700 | 1226011830 | 15280 | 15350 | 15350 | 15280 | 3588 |
| 577 | 20231016 | 093600 | 1171047960 | 15350 | 15290 | 15350 | 15290 | 877 |
| 578 | 20231016 | 093500 | 1157618010 | 15290 | 15280 | 15290 | 15280 | 335 |
| 579 | 20231016 | 093400 | 1152497000 | 15280 | 15280 | 15280 | 15250 | 220 |
| 580 | 20231016 | 093300 | 1149141480 | 15270 | 15300 | 15300 | 15260 | 127 |
| 581 | 20231016 | 093200 | 1147200870 | 15300 | 15280 | 15300 | 15280 | 895 |
| 582 | 20231016 | 093100 | 1133521410 | 15260 | 15240 | 15260 | 15240 | 249 |
| 583 | 20231016 | 093000 | 1129724660 | 15240 | 15250 | 15250 | 15220 | 494 |
| 584 | 20231016 | 092900 | 1122200470 | 15260 | 15260 | 15260 | 15260 | 25 |
| 585 | 20231016 | 092800 | 1121818970 | 15260 | 15240 | 15280 | 15240 | 624 |
| 586 | 20231016 | 092700 | 1112299430 | 15260 | 15210 | 15270 | 15210 | 367 |
| 587 | 20231016 | 092600 | 1106707190 | 15210 | 15270 | 15280 | 15200 | 481 |
| 588 | 20231016 | 092500 | 1099380890 | 15280 | 15180 | 15280 | 15170 | 2150 |
| 589 | 20231016 | 092400 | 1066720970 | 15180 | 15260 | 15260 | 15170 | 1584 |
| 590 | 20231016 | 092300 | 1042632350 | 15280 | 15300 | 15300 | 15270 | 204 |
| 591 | 20231016 | 092200 | 1039515250 | 15300 | 15280 | 15390 | 15250 | 635 |
| 592 | 20231016 | 092100 | 1029770790 | 15280 | 15280 | 15290 | 15220 | 293 |
| 593 | 20231016 | 092000 | 1025293730 | 15280 | 15220 | 15280 | 15190 | 1525 |
| 594 | 20231016 | 091900 | 1002096160 | 15220 | 15310 | 15310 | 15220 | 791 |
| 595 | 20231016 | 091800 | 990019320 | 15300 | 15480 | 15490 | 15300 | 5940 |
| 596 | 20231016 | 091700 | 898557160 | 15450 | 15490 | 15490 | 15440 | 583 |
| 597 | 20231016 | 091600 | 889550880 | 15490 | 15490 | 15490 | 15420 | 2628 |
| 598 | 20231016 | 091500 | 848959830 | 15500 | 15610 | 15610 | 15490 | 2533 |
| 599 | 20231016 | 091400 | 809598910 | 15610 | 15570 | 15610 | 15520 | 2394 |
| 600 | 20231016 | 091300 | 772338860 | 15580 | 15540 | 15600 | 15540 | 2320 |
| 601 | 20231016 | 091200 | 736210270 | 15540 | 15450 | 15540 | 15450 | 9625 |
| 602 | 20231016 | 091100 | 587140070 | 15480 | 15430 | 15480 | 15420 | 2807 |
| 603 | 20231016 | 091000 | 543762130 | 15420 | 15420 | 15470 | 15410 | 1586 |
| 604 | 20231016 | 090900 | 519278640 | 15410 | 15390 | 15490 | 15390 | 3921 |
| 605 | 20231016 | 090800 | 458903750 | 15390 | 15440 | 15520 | 15350 | 2677 |
| 606 | 20231016 | 090700 | 417675740 | 15430 | 15570 | 15590 | 15430 | 3107 |
| 607 | 20231016 | 090600 | 369475690 | 15520 | 15370 | 15600 | 15370 | 10866 |
| 608 | 20231016 | 090500 | 201228340 | 15370 | 15190 | 15370 | 15180 | 3700 |
| 609 | 20231016 | 090400 | 144741090 | 15180 | 15160 | 15180 | 15160 | 838 |
| 610 | 20231016 | 090300 | 132033630 | 15170 | 15210 | 15210 | 15160 | 1014 |
| 611 | 20231016 | 090200 | 116654840 | 15210 | 15140 | 15210 | 15140 | 956 |
| 612 | 20231016 | 090100 | 102172760 | 15140 | 15090 | 15140 | 15070 | 1322 |
| 613 | 20231016 | 090000 | 82220460 | 15090 | 15210 | 15210 | 15060 | 5393 |