32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 3 | 20231017 | 190800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 4 | 20231017 | 190700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 5 | 20231017 | 190600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 6 | 20231017 | 190500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 7 | 20231017 | 190400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 8 | 20231017 | 190300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 9 | 20231017 | 190200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 10 | 20231017 | 190100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 11 | 20231017 | 190000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 12 | 20231017 | 185900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 13 | 20231017 | 185800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 14 | 20231017 | 185700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 15 | 20231017 | 185600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 16 | 20231017 | 185500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 17 | 20231017 | 185400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 18 | 20231017 | 185300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 19 | 20231017 | 185200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 20 | 20231017 | 185100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 21 | 20231017 | 185000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 22 | 20231017 | 184900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 23 | 20231017 | 184800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 24 | 20231017 | 184700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 25 | 20231017 | 184600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 26 | 20231017 | 184500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 27 | 20231017 | 184400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 28 | 20231017 | 184300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 29 | 20231017 | 184200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 30 | 20231017 | 184100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 31 | 20231017 | 184000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 32 | 20231017 | 183900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 33 | 20231017 | 183800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 34 | 20231017 | 183700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 35 | 20231017 | 183600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 36 | 20231017 | 183500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 37 | 20231017 | 183400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 38 | 20231017 | 183300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 39 | 20231017 | 183200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 40 | 20231017 | 183100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 41 | 20231017 | 183000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 42 | 20231017 | 182900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 43 | 20231017 | 182800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 44 | 20231017 | 182700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 45 | 20231017 | 182600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 46 | 20231017 | 182500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 47 | 20231017 | 182400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 48 | 20231017 | 182300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 49 | 20231017 | 182200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 50 | 20231017 | 182100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 51 | 20231017 | 182000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 52 | 20231017 | 181900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 53 | 20231017 | 181800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 54 | 20231017 | 181700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 55 | 20231017 | 181600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 56 | 20231017 | 181500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 57 | 20231017 | 181400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 58 | 20231017 | 181300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 59 | 20231017 | 181200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 60 | 20231017 | 181100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 61 | 20231017 | 181000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 62 | 20231017 | 180900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 63 | 20231017 | 180800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 64 | 20231017 | 180700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 65 | 20231017 | 180600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 66 | 20231017 | 180500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 67 | 20231017 | 180400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 68 | 20231017 | 180300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 69 | 20231017 | 180200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 70 | 20231017 | 180100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 71 | 20231017 | 180000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 72 | 20231017 | 175900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 73 | 20231017 | 175800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 74 | 20231017 | 175700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 75 | 20231017 | 175600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 76 | 20231017 | 175500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 77 | 20231017 | 175400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 78 | 20231017 | 175300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 79 | 20231017 | 175200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 80 | 20231017 | 175100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 81 | 20231017 | 175000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 82 | 20231017 | 174900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 83 | 20231017 | 174800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 84 | 20231017 | 174700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 85 | 20231017 | 174600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 86 | 20231017 | 174500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 87 | 20231017 | 174400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 88 | 20231017 | 174300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 89 | 20231017 | 174200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 90 | 20231017 | 174100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 91 | 20231017 | 174000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 92 | 20231017 | 173900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 93 | 20231017 | 173800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 94 | 20231017 | 173700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 95 | 20231017 | 173600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 96 | 20231017 | 173500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 97 | 20231017 | 173400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 98 | 20231017 | 173300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 99 | 20231017 | 173200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 100 | 20231017 | 173100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 101 | 20231017 | 173000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 102 | 20231017 | 172900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 103 | 20231017 | 172800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 104 | 20231017 | 172700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 105 | 20231017 | 172600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 106 | 20231017 | 172500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 107 | 20231017 | 172400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 108 | 20231017 | 172300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 109 | 20231017 | 172200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 110 | 20231017 | 172100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 111 | 20231017 | 172000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 112 | 20231017 | 171900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 113 | 20231017 | 171800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 114 | 20231017 | 171700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 115 | 20231017 | 171600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 116 | 20231017 | 171500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 117 | 20231017 | 171400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 118 | 20231017 | 171300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 119 | 20231017 | 171200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 120 | 20231017 | 171100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 121 | 20231017 | 171000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 122 | 20231017 | 170900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 123 | 20231017 | 170800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 124 | 20231017 | 170700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 125 | 20231017 | 170600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 126 | 20231017 | 170500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 127 | 20231017 | 170400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 128 | 20231017 | 170300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 129 | 20231017 | 170200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 130 | 20231017 | 170100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 131 | 20231017 | 170000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 132 | 20231017 | 165900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 133 | 20231017 | 165800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 134 | 20231017 | 165700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 135 | 20231017 | 165600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 136 | 20231017 | 165500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 137 | 20231017 | 165400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 138 | 20231017 | 165300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 139 | 20231017 | 165200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 140 | 20231017 | 165100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 141 | 20231017 | 165000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 142 | 20231017 | 164900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 143 | 20231017 | 164800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 144 | 20231017 | 164700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 145 | 20231017 | 164600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 146 | 20231017 | 164500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 147 | 20231017 | 164400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 148 | 20231017 | 164300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 149 | 20231017 | 164200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 150 | 20231017 | 164100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 151 | 20231017 | 164000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 152 | 20231017 | 163900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 153 | 20231017 | 163800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 154 | 20231017 | 163700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 155 | 20231017 | 163600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 156 | 20231017 | 163500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 157 | 20231017 | 163400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 158 | 20231017 | 163300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 159 | 20231017 | 163200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 160 | 20231017 | 163100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 161 | 20231017 | 163000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 162 | 20231017 | 162900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 163 | 20231017 | 162800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 164 | 20231017 | 162700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 165 | 20231017 | 162600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 166 | 20231017 | 162500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 167 | 20231017 | 162400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 168 | 20231017 | 162300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 169 | 20231017 | 162200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 170 | 20231017 | 162100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 171 | 20231017 | 162000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 172 | 20231017 | 161900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 173 | 20231017 | 161800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 174 | 20231017 | 161700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 175 | 20231017 | 161600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 176 | 20231017 | 161500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 177 | 20231017 | 161400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 178 | 20231017 | 161300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 179 | 20231017 | 161200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 180 | 20231017 | 161100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 181 | 20231017 | 161000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 182 | 20231017 | 160900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 183 | 20231017 | 160800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 184 | 20231017 | 160700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 185 | 20231017 | 160600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 186 | 20231017 | 160500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 187 | 20231017 | 160400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 188 | 20231017 | 160300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 189 | 20231017 | 160200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 190 | 20231017 | 160100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 191 | 20231017 | 160000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 192 | 20231017 | 155900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 193 | 20231017 | 155800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 194 | 20231017 | 155700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 195 | 20231017 | 155600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 196 | 20231017 | 155500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 197 | 20231017 | 155400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 198 | 20231017 | 155300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 199 | 20231017 | 155200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 200 | 20231017 | 155100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 201 | 20231017 | 155000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 202 | 20231017 | 154900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 203 | 20231017 | 154800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 204 | 20231017 | 154700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 205 | 20231017 | 154600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 206 | 20231017 | 154500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 207 | 20231017 | 154400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 208 | 20231017 | 154300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 209 | 20231017 | 154200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 210 | 20231017 | 154100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 211 | 20231017 | 154000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 212 | 20231017 | 153900 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 213 | 20231017 | 153800 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 214 | 20231017 | 153700 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 215 | 20231017 | 153600 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 216 | 20231017 | 153500 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 217 | 20231017 | 153400 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 218 | 20231017 | 153300 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 219 | 20231017 | 153200 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 220 | 20231017 | 153100 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 0 |
| 221 | 20231017 | 153000 | 4104162120 | 16090 | 16090 | 16090 | 16090 | 3813 |
| 222 | 20231017 | 152900 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 223 | 20231017 | 152800 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 224 | 20231017 | 152700 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 225 | 20231017 | 152600 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 226 | 20231017 | 152500 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 227 | 20231017 | 152400 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 228 | 20231017 | 152300 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 229 | 20231017 | 152200 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 230 | 20231017 | 152100 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 231 | 20231017 | 152000 | 4042810950 | 16020 | 16020 | 16020 | 16020 | 0 |
| 232 | 20231017 | 151900 | 4042810950 | 16020 | 16030 | 16030 | 16020 | 138 |
| 233 | 20231017 | 151800 | 4040598820 | 16040 | 16030 | 16040 | 16030 | 55 |
| 234 | 20231017 | 151700 | 4039716940 | 16030 | 16060 | 16060 | 16030 | 155 |
| 235 | 20231017 | 151600 | 4037227790 | 16040 | 16050 | 16060 | 16040 | 469 |
| 236 | 20231017 | 151500 | 4029699930 | 16050 | 16050 | 16050 | 16030 | 420 |
| 237 | 20231017 | 151400 | 4022960870 | 16050 | 16040 | 16050 | 16040 | 461 |
| 238 | 20231017 | 151300 | 4015563300 | 16040 | 16030 | 16040 | 16030 | 427 |
| 239 | 20231017 | 151200 | 4008717190 | 16030 | 16030 | 16030 | 16030 | 51 |
| 240 | 20231017 | 151100 | 4007899660 | 16030 | 16030 | 16030 | 16030 | 0 |
| 241 | 20231017 | 151000 | 4007899660 | 16030 | 16000 | 16040 | 16000 | 429 |
| 242 | 20231017 | 150900 | 4001022830 | 16000 | 16000 | 16000 | 16000 | 18 |
| 243 | 20231017 | 150800 | 4000734830 | 15990 | 16000 | 16000 | 15990 | 626 |
| 244 | 20231017 | 150700 | 3990719000 | 15980 | 16000 | 16000 | 15980 | 35 |
| 245 | 20231017 | 150600 | 3990159440 | 15980 | 15990 | 15990 | 15980 | 49 |
| 246 | 20231017 | 150500 | 3989376360 | 16000 | 16000 | 16000 | 16000 | 202 |
| 247 | 20231017 | 150400 | 3986144360 | 16000 | 15980 | 16000 | 15970 | 221 |
| 248 | 20231017 | 150300 | 3982614910 | 15990 | 16010 | 16010 | 15990 | 380 |
| 249 | 20231017 | 150200 | 3976535060 | 16010 | 16000 | 16010 | 16000 | 13 |
| 250 | 20231017 | 150100 | 3976326970 | 16010 | 16000 | 16010 | 15970 | 102 |
| 251 | 20231017 | 150000 | 3974697320 | 15960 | 16000 | 16000 | 15960 | 125 |
| 252 | 20231017 | 145900 | 3972700840 | 16010 | 15960 | 16020 | 15910 | 1264 |
| 253 | 20231017 | 145800 | 3952567230 | 16040 | 16050 | 16050 | 16040 | 70 |
| 254 | 20231017 | 145700 | 3951444230 | 16050 | 16080 | 16080 | 15950 | 333 |
| 255 | 20231017 | 145600 | 3946122760 | 16080 | 16080 | 16080 | 15890 | 10564 |
| 256 | 20231017 | 145500 | 3777295340 | 16070 | 16090 | 16090 | 16070 | 107 |
| 257 | 20231017 | 145400 | 3775574130 | 16090 | 16090 | 16100 | 16090 | 172 |
| 258 | 20231017 | 145300 | 3772806460 | 16090 | 16070 | 16090 | 16070 | 308 |
| 259 | 20231017 | 145200 | 3767854580 | 16060 | 16100 | 16120 | 16060 | 2369 |
| 260 | 20231017 | 145100 | 3729727860 | 16100 | 16100 | 16100 | 16100 | 744 |
| 261 | 20231017 | 145000 | 3717749460 | 16110 | 16100 | 16110 | 16100 | 123 |
| 262 | 20231017 | 144900 | 3715768970 | 16130 | 16120 | 16130 | 16110 | 1205 |
| 263 | 20231017 | 144800 | 3696335900 | 16120 | 16080 | 16120 | 16080 | 1698 |
| 264 | 20231017 | 144700 | 3669003650 | 16070 | 16040 | 16070 | 16040 | 1415 |
| 265 | 20231017 | 144600 | 3646281540 | 16040 | 16010 | 16040 | 16010 | 573 |
| 266 | 20231017 | 144500 | 3637097690 | 16020 | 16010 | 16020 | 16010 | 475 |
| 267 | 20231017 | 144400 | 3629492740 | 16020 | 16010 | 16020 | 16010 | 70 |
| 268 | 20231017 | 144300 | 3628371850 | 16010 | 16020 | 16040 | 16010 | 678 |
| 269 | 20231017 | 144200 | 3617516740 | 16020 | 16010 | 16050 | 16010 | 53 |
| 270 | 20231017 | 144100 | 3616666950 | 16020 | 16050 | 16050 | 16020 | 239 |
| 271 | 20231017 | 144000 | 3612835180 | 16060 | 16050 | 16060 | 16050 | 184 |
| 272 | 20231017 | 143900 | 3609881810 | 16050 | 16020 | 16050 | 16020 | 754 |
| 273 | 20231017 | 143800 | 3597787120 | 16000 | 15990 | 16010 | 15990 | 53 |
| 274 | 20231017 | 143700 | 3596938810 | 16000 | 16010 | 16010 | 15990 | 286 |
| 275 | 20231017 | 143600 | 3592363020 | 16000 | 16010 | 16010 | 16000 | 114 |
| 276 | 20231017 | 143500 | 3590538890 | 16010 | 15990 | 16010 | 15980 | 230 |
| 277 | 20231017 | 143400 | 3586859870 | 15980 | 15980 | 15980 | 15980 | 143 |
| 278 | 20231017 | 143300 | 3584574730 | 15990 | 15990 | 15990 | 15980 | 82 |
| 279 | 20231017 | 143200 | 3583263560 | 16000 | 15980 | 16000 | 15980 | 119 |
| 280 | 20231017 | 143100 | 3581360810 | 15980 | 15980 | 15980 | 15970 | 430 |
| 281 | 20231017 | 143000 | 3574489790 | 15980 | 15990 | 15990 | 15980 | 68 |
| 282 | 20231017 | 142900 | 3573402640 | 15990 | 16000 | 16000 | 15990 | 24 |
| 283 | 20231017 | 142800 | 3573018690 | 15990 | 16000 | 16000 | 15980 | 61 |
| 284 | 20231017 | 142700 | 3572043490 | 16010 | 16010 | 16020 | 16010 | 84 |
| 285 | 20231017 | 142600 | 3570698360 | 16010 | 16020 | 16020 | 16010 | 55 |
| 286 | 20231017 | 142500 | 3569817610 | 16010 | 16030 | 16030 | 16010 | 309 |
| 287 | 20231017 | 142400 | 3564865630 | 16030 | 16040 | 16040 | 16030 | 55 |
| 288 | 20231017 | 142300 | 3563983480 | 16040 | 16020 | 16040 | 16020 | 206 |
| 289 | 20231017 | 142200 | 3560682060 | 16030 | 16040 | 16040 | 15940 | 288 |
| 290 | 20231017 | 142100 | 3556074960 | 16040 | 16040 | 16050 | 16040 | 251 |
| 291 | 20231017 | 142000 | 3552048240 | 15930 | 16010 | 16010 | 15930 | 24353 |
| 292 | 20231017 | 141900 | 3163724580 | 16050 | 16050 | 16060 | 16050 | 276 |
| 293 | 20231017 | 141800 | 3159294230 | 16040 | 16000 | 16040 | 16000 | 1666 |
| 294 | 20231017 | 141700 | 3132586350 | 16010 | 16020 | 16030 | 16010 | 131 |
| 295 | 20231017 | 141600 | 3130487650 | 16030 | 16000 | 16030 | 16000 | 306 |
| 296 | 20231017 | 141500 | 3125591590 | 16010 | 16010 | 16020 | 16000 | 357 |
| 297 | 20231017 | 141400 | 3119874370 | 16010 | 16040 | 16040 | 16010 | 189 |
| 298 | 20231017 | 141300 | 3116848420 | 16010 | 15990 | 16010 | 15990 | 22 |
| 299 | 20231017 | 141200 | 3116496240 | 15980 | 16030 | 16040 | 15980 | 2468 |
| 300 | 20231017 | 141100 | 3077018260 | 16030 | 16020 | 16030 | 16010 | 128 |
| 301 | 20231017 | 141000 | 3074966940 | 16030 | 16030 | 16030 | 16030 | 86 |
| 302 | 20231017 | 140900 | 3073588360 | 16030 | 16020 | 16030 | 16020 | 264 |
| 303 | 20231017 | 140800 | 3069356640 | 16010 | 16010 | 16010 | 16010 | 49 |
| 304 | 20231017 | 140700 | 3068572150 | 16020 | 16030 | 16040 | 16010 | 773 |
| 305 | 20231017 | 140600 | 3056190640 | 16030 | 16030 | 16040 | 16030 | 624 |
| 306 | 20231017 | 140500 | 3046187730 | 16030 | 16030 | 16100 | 16030 | 730 |
| 307 | 20231017 | 140400 | 3034474120 | 16040 | 16050 | 16050 | 16040 | 199 |
| 308 | 20231017 | 140300 | 3031281960 | 16050 | 16060 | 16070 | 16050 | 108 |
| 309 | 20231017 | 140200 | 3029547470 | 16060 | 16040 | 16060 | 16040 | 147 |
| 310 | 20231017 | 140100 | 3027189570 | 16040 | 16030 | 16040 | 16030 | 142 |
| 311 | 20231017 | 140000 | 3024913010 | 16020 | 16040 | 16050 | 16010 | 1612 |
| 312 | 20231017 | 135900 | 2999069230 | 16070 | 16080 | 16110 | 16070 | 875 |
| 313 | 20231017 | 135800 | 2984990230 | 16100 | 16110 | 16120 | 16100 | 1340 |
| 314 | 20231017 | 135700 | 2963409980 | 16130 | 16100 | 16130 | 16100 | 591 |
| 315 | 20231017 | 135600 | 2953884870 | 16110 | 16130 | 16130 | 16100 | 229 |
| 316 | 20231017 | 135500 | 2950193280 | 16130 | 16090 | 16130 | 16080 | 1663 |
| 317 | 20231017 | 135400 | 2923401900 | 16090 | 16070 | 16090 | 16070 | 186 |
| 318 | 20231017 | 135300 | 2920411370 | 16070 | 16040 | 16070 | 16030 | 554 |
| 319 | 20231017 | 135200 | 2911519230 | 16040 | 16010 | 16040 | 16010 | 724 |
| 320 | 20231017 | 135100 | 2899915650 | 16020 | 16000 | 16020 | 16000 | 48 |
| 321 | 20231017 | 135000 | 2899146950 | 15980 | 15980 | 15980 | 15980 | 34 |
| 322 | 20231017 | 134900 | 2898603630 | 15980 | 15980 | 15990 | 15980 | 430 |
| 323 | 20231017 | 134800 | 2891731930 | 15980 | 15970 | 15980 | 15970 | 106 |
| 324 | 20231017 | 134700 | 2890038550 | 15970 | 15980 | 16000 | 15970 | 277 |
| 325 | 20231017 | 134600 | 2885612530 | 15980 | 15990 | 15990 | 15970 | 326 |
| 326 | 20231017 | 134500 | 2880402570 | 16000 | 16000 | 16020 | 16000 | 140 |
| 327 | 20231017 | 134400 | 2878162490 | 16000 | 16000 | 16000 | 16000 | 263 |
| 328 | 20231017 | 134300 | 2873954490 | 16010 | 16040 | 16040 | 15970 | 991 |
| 329 | 20231017 | 134200 | 2858088510 | 16030 | 16030 | 16040 | 16030 | 268 |
| 330 | 20231017 | 134100 | 2853792170 | 16040 | 16110 | 16120 | 16040 | 4224 |
| 331 | 20231017 | 134000 | 2785786050 | 16120 | 16120 | 16130 | 16120 | 1512 |
| 332 | 20231017 | 133900 | 2761412160 | 16120 | 16130 | 16130 | 16120 | 34 |
| 333 | 20231017 | 133800 | 2760863870 | 16130 | 16120 | 16130 | 16120 | 219 |
| 334 | 20231017 | 133700 | 2757331790 | 16140 | 16120 | 16140 | 16120 | 155 |
| 335 | 20231017 | 133600 | 2754831960 | 16120 | 16150 | 16150 | 16120 | 58 |
| 336 | 20231017 | 133500 | 2753896930 | 16130 | 16140 | 16150 | 16120 | 214 |
| 337 | 20231017 | 133400 | 2750445560 | 16130 | 16140 | 16140 | 16130 | 430 |
| 338 | 20231017 | 133300 | 2743508960 | 16150 | 16130 | 16150 | 16130 | 170 |
| 339 | 20231017 | 133200 | 2740764770 | 16150 | 16140 | 16150 | 16120 | 162 |
| 340 | 20231017 | 133100 | 2738151800 | 16150 | 16110 | 16150 | 16110 | 913 |
| 341 | 20231017 | 133000 | 2723424220 | 16110 | 16110 | 16130 | 16110 | 706 |
| 342 | 20231017 | 132900 | 2712046040 | 16110 | 16110 | 16120 | 16110 | 143 |
| 343 | 20231017 | 132800 | 2709741410 | 16110 | 16110 | 16120 | 16110 | 448 |
| 344 | 20231017 | 132700 | 2702523860 | 16100 | 16050 | 16100 | 16050 | 251 |
| 345 | 20231017 | 132600 | 2698485530 | 16050 | 16070 | 16070 | 16050 | 104 |
| 346 | 20231017 | 132500 | 2696814530 | 16060 | 16040 | 16060 | 16040 | 57 |
| 347 | 20231017 | 132400 | 2695899130 | 16040 | 16040 | 16040 | 16040 | 101 |
| 348 | 20231017 | 132300 | 2694279090 | 16070 | 15980 | 16080 | 15980 | 3134 |
| 349 | 20231017 | 132200 | 2643961360 | 15980 | 15990 | 15990 | 15980 | 33 |
| 350 | 20231017 | 132100 | 2643433930 | 15950 | 15970 | 15970 | 15950 | 1418 |
| 351 | 20231017 | 132000 | 2620813720 | 15960 | 15960 | 15960 | 15960 | 196 |
| 352 | 20231017 | 131900 | 2617685560 | 15950 | 15950 | 15950 | 15940 | 538 |
| 353 | 20231017 | 131800 | 2609105490 | 15950 | 15950 | 15950 | 15940 | 265 |
| 354 | 20231017 | 131700 | 2604880900 | 15950 | 15950 | 15950 | 15940 | 141 |
| 355 | 20231017 | 131600 | 2602632090 | 15950 | 15960 | 15960 | 15950 | 410 |
| 356 | 20231017 | 131500 | 2596090800 | 15950 | 15960 | 15960 | 15950 | 210 |
| 357 | 20231017 | 131400 | 2592741030 | 15950 | 15950 | 15950 | 15950 | 172 |
| 358 | 20231017 | 131300 | 2589997630 | 15940 | 15940 | 15940 | 15940 | 18 |
| 359 | 20231017 | 131200 | 2589710710 | 15940 | 15960 | 15960 | 15940 | 343 |
| 360 | 20231017 | 131100 | 2584240400 | 15970 | 16050 | 16050 | 15970 | 2562 |
| 361 | 20231017 | 131000 | 2543196450 | 16050 | 16070 | 16070 | 16050 | 591 |
| 362 | 20231017 | 130900 | 2533706210 | 16070 | 16060 | 16070 | 16060 | 222 |
| 363 | 20231017 | 130800 | 2530139390 | 16070 | 16070 | 16070 | 16060 | 61 |
| 364 | 20231017 | 130700 | 2529159250 | 16070 | 16060 | 16070 | 16060 | 158 |
| 365 | 20231017 | 130600 | 2526620200 | 16060 | 16060 | 16070 | 16060 | 99 |
| 366 | 20231017 | 130500 | 2525030070 | 16060 | 16070 | 16070 | 16060 | 43 |
| 367 | 20231017 | 130400 | 2524339110 | 16080 | 16060 | 16080 | 16060 | 80 |
| 368 | 20231017 | 130300 | 2523053090 | 16060 | 16060 | 16060 | 16060 | 79 |
| 369 | 20231017 | 130200 | 2521784350 | 16060 | 16060 | 16060 | 16060 | 272 |
| 370 | 20231017 | 130100 | 2517416030 | 16060 | 16070 | 16070 | 16060 | 130 |
| 371 | 20231017 | 130000 | 2515327460 | 16120 | 16110 | 16120 | 16070 | 1399 |
| 372 | 20231017 | 125900 | 2492811040 | 16120 | 16120 | 16120 | 16120 | 106 |
| 373 | 20231017 | 125800 | 2491102320 | 16130 | 16120 | 16130 | 16120 | 61 |
| 374 | 20231017 | 125700 | 2490118740 | 16120 | 16110 | 16120 | 16110 | 43 |
| 375 | 20231017 | 125600 | 2489425930 | 16110 | 16110 | 16110 | 16110 | 145 |
| 376 | 20231017 | 125500 | 2487089980 | 16110 | 16110 | 16110 | 16100 | 120 |
| 377 | 20231017 | 125400 | 2485156800 | 16120 | 16120 | 16120 | 16120 | 0 |
| 378 | 20231017 | 125300 | 2485156800 | 16120 | 16140 | 16140 | 16110 | 519 |
| 379 | 20231017 | 125200 | 2476790280 | 16130 | 16130 | 16130 | 16130 | 13 |
| 380 | 20231017 | 125100 | 2476580590 | 16120 | 16160 | 16160 | 16120 | 120 |
| 381 | 20231017 | 125000 | 2474642010 | 16170 | 16160 | 16170 | 16110 | 445 |
| 382 | 20231017 | 124900 | 2467455820 | 16160 | 16150 | 16160 | 16150 | 223 |
| 383 | 20231017 | 124800 | 2463852650 | 16150 | 16170 | 16170 | 16150 | 261 |
| 384 | 20231017 | 124700 | 2459636020 | 16170 | 16140 | 16170 | 16140 | 32 |
| 385 | 20231017 | 124600 | 2459118890 | 16140 | 16130 | 16150 | 16130 | 440 |
| 386 | 20231017 | 124500 | 2452019130 | 16130 | 16140 | 16140 | 16130 | 59 |
| 387 | 20231017 | 124400 | 2451067250 | 16140 | 16140 | 16140 | 16140 | 6 |
| 388 | 20231017 | 124300 | 2450970410 | 16140 | 16140 | 16140 | 16140 | 19 |
| 389 | 20231017 | 124200 | 2450663750 | 16100 | 16120 | 16120 | 16100 | 418 |
| 390 | 20231017 | 124100 | 2443933550 | 16120 | 16150 | 16150 | 16120 | 34 |
| 391 | 20231017 | 124000 | 2443384870 | 16150 | 16170 | 16170 | 16150 | 54 |
| 392 | 20231017 | 123900 | 2442512070 | 16140 | 16140 | 16140 | 16140 | 13 |
| 393 | 20231017 | 123800 | 2442302250 | 16180 | 16150 | 16180 | 16150 | 52 |
| 394 | 20231017 | 123700 | 2441461340 | 16120 | 16120 | 16120 | 16120 | 19 |
| 395 | 20231017 | 123600 | 2441155060 | 16110 | 16110 | 16110 | 16110 | 19 |
| 396 | 20231017 | 123500 | 2440848970 | 16100 | 16100 | 16100 | 16100 | 25 |
| 397 | 20231017 | 123400 | 2440446470 | 16120 | 16130 | 16130 | 16120 | 160 |
| 398 | 20231017 | 123300 | 2437867010 | 16120 | 16140 | 16140 | 16120 | 667 |
| 399 | 20231017 | 123200 | 2427106860 | 16150 | 16160 | 16170 | 16150 | 22 |
| 400 | 20231017 | 123100 | 2426751340 | 16160 | 16180 | 16180 | 16160 | 21 |
| 401 | 20231017 | 123000 | 2426411600 | 16180 | 16150 | 16180 | 16120 | 132 |
| 402 | 20231017 | 122900 | 2424279920 | 16180 | 16180 | 16180 | 16180 | 0 |
| 403 | 20231017 | 122800 | 2424279920 | 16180 | 16100 | 16180 | 16100 | 38 |
| 404 | 20231017 | 122700 | 2423666120 | 16170 | 16190 | 16190 | 16170 | 96 |
| 405 | 20231017 | 122600 | 2422113240 | 16180 | 16180 | 16180 | 16180 | 31 |
| 406 | 20231017 | 122500 | 2421611660 | 16200 | 16200 | 16200 | 16200 | 44 |
| 407 | 20231017 | 122400 | 2420898860 | 16210 | 16210 | 16210 | 16210 | 66 |
| 408 | 20231017 | 122300 | 2419829000 | 16200 | 16190 | 16200 | 16180 | 697 |
| 409 | 20231017 | 122200 | 2408540940 | 16200 | 16180 | 16200 | 16180 | 120 |
| 410 | 20231017 | 122100 | 2406597140 | 16200 | 16200 | 16210 | 16170 | 187 |
| 411 | 20231017 | 122000 | 2403569070 | 16210 | 16210 | 16210 | 16210 | 28 |
| 412 | 20231017 | 121900 | 2403115190 | 16210 | 16200 | 16210 | 16190 | 1420 |
| 413 | 20231017 | 121800 | 2380110970 | 16200 | 16210 | 16210 | 16200 | 1109 |
| 414 | 20231017 | 121700 | 2362143780 | 16210 | 16180 | 16210 | 16180 | 1125 |
| 415 | 20231017 | 121600 | 2343920850 | 16190 | 16200 | 16200 | 16170 | 371 |
| 416 | 20231017 | 121500 | 2337917660 | 16200 | 16160 | 16200 | 16160 | 1365 |
| 417 | 20231017 | 121400 | 2315812110 | 16160 | 16110 | 16160 | 16110 | 1091 |
| 418 | 20231017 | 121300 | 2298214950 | 16100 | 16080 | 16100 | 16070 | 162 |
| 419 | 20231017 | 121200 | 2295611000 | 16080 | 16080 | 16080 | 16080 | 18 |
| 420 | 20231017 | 121100 | 2295321560 | 16070 | 16060 | 16070 | 16060 | 101 |
| 421 | 20231017 | 121000 | 2293699490 | 16060 | 16060 | 16090 | 16060 | 504 |
| 422 | 20231017 | 120900 | 2285596800 | 16080 | 16060 | 16080 | 16050 | 331 |
| 423 | 20231017 | 120800 | 2280279740 | 16060 | 16050 | 16060 | 16050 | 132 |
| 424 | 20231017 | 120700 | 2278160950 | 16070 | 16060 | 16070 | 16060 | 27 |
| 425 | 20231017 | 120600 | 2277727280 | 16060 | 16060 | 16060 | 16050 | 189 |
| 426 | 20231017 | 120500 | 2274692440 | 16060 | 16060 | 16060 | 16060 | 45 |
| 427 | 20231017 | 120400 | 2273969740 | 16070 | 16070 | 16070 | 16060 | 121 |
| 428 | 20231017 | 120300 | 2272025750 | 16060 | 16060 | 16080 | 16060 | 103 |
| 429 | 20231017 | 120200 | 2270371170 | 16070 | 16070 | 16070 | 16070 | 17 |
| 430 | 20231017 | 120100 | 2270097980 | 16060 | 16060 | 16070 | 16060 | 226 |
| 431 | 20231017 | 120000 | 2266468220 | 16070 | 16060 | 16070 | 16060 | 193 |
| 432 | 20231017 | 115900 | 2263367640 | 16060 | 16060 | 16070 | 16060 | 120 |
| 433 | 20231017 | 115800 | 2261440180 | 16060 | 16080 | 16080 | 16060 | 140 |
| 434 | 20231017 | 115700 | 2259190580 | 16070 | 16080 | 16080 | 16070 | 142 |
| 435 | 20231017 | 115600 | 2256908410 | 16080 | 16080 | 16080 | 16080 | 124 |
| 436 | 20231017 | 115500 | 2254914490 | 16080 | 16090 | 16090 | 16080 | 516 |
| 437 | 20231017 | 115400 | 2246612110 | 16090 | 16080 | 16090 | 16080 | 154 |
| 438 | 20231017 | 115300 | 2244134390 | 16070 | 16070 | 16070 | 16070 | 14 |
| 439 | 20231017 | 115200 | 2243909410 | 16090 | 16080 | 16100 | 16080 | 79 |
| 440 | 20231017 | 115100 | 2242638230 | 16080 | 16070 | 16080 | 16060 | 71 |
| 441 | 20231017 | 115000 | 2241497040 | 16070 | 16090 | 16090 | 16070 | 79 |
| 442 | 20231017 | 114900 | 2240226130 | 16090 | 16080 | 16100 | 16070 | 109 |
| 443 | 20231017 | 114800 | 2238472410 | 16080 | 16080 | 16080 | 16080 | 0 |
| 444 | 20231017 | 114700 | 2238472410 | 16080 | 16100 | 16110 | 16080 | 302 |
| 445 | 20231017 | 114600 | 2233615010 | 16100 | 16080 | 16100 | 16080 | 460 |
| 446 | 20231017 | 114500 | 2226215990 | 16060 | 16050 | 16060 | 16050 | 33 |
| 447 | 20231017 | 114400 | 2225686240 | 16060 | 16070 | 16080 | 16060 | 181 |
| 448 | 20231017 | 114300 | 2222777610 | 16060 | 16060 | 16060 | 16060 | 26 |
| 449 | 20231017 | 114200 | 2222360050 | 16070 | 16070 | 16070 | 16070 | 17 |
| 450 | 20231017 | 114100 | 2222086860 | 16070 | 16060 | 16070 | 16060 | 89 |
| 451 | 20231017 | 114000 | 2220657130 | 16070 | 16070 | 16070 | 16070 | 24 |
| 452 | 20231017 | 113900 | 2220271450 | 16070 | 16060 | 16070 | 16060 | 98 |
| 453 | 20231017 | 113800 | 2218696640 | 16060 | 16060 | 16060 | 16060 | 13 |
| 454 | 20231017 | 113700 | 2218487860 | 16070 | 16070 | 16070 | 16070 | 31 |
| 455 | 20231017 | 113600 | 2217989690 | 16080 | 16080 | 16080 | 16070 | 443 |
| 456 | 20231017 | 113500 | 2210870280 | 16080 | 16080 | 16080 | 16080 | 0 |
| 457 | 20231017 | 113400 | 2210870280 | 16080 | 16080 | 16080 | 16070 | 102 |
| 458 | 20231017 | 113300 | 2209230710 | 16070 | 16070 | 16070 | 16070 | 67 |
| 459 | 20231017 | 113200 | 2208154020 | 16070 | 16080 | 16080 | 16060 | 199 |
| 460 | 20231017 | 113100 | 2204956420 | 16080 | 16100 | 16100 | 16080 | 155 |
| 461 | 20231017 | 113000 | 2202462170 | 16100 | 16110 | 16110 | 16100 | 62 |
| 462 | 20231017 | 112900 | 2201463730 | 16110 | 16090 | 16130 | 16090 | 40 |
| 463 | 20231017 | 112800 | 2200819050 | 16120 | 16120 | 16120 | 16120 | 37 |
| 464 | 20231017 | 112700 | 2200222610 | 16120 | 16090 | 16120 | 16090 | 202 |
| 465 | 20231017 | 112600 | 2196970750 | 16090 | 16090 | 16090 | 16080 | 20 |
| 466 | 20231017 | 112500 | 2196648960 | 16090 | 16090 | 16090 | 16090 | 15 |
| 467 | 20231017 | 112400 | 2196407610 | 16150 | 16110 | 16150 | 16110 | 19 |
| 468 | 20231017 | 112300 | 2196100960 | 16160 | 16080 | 16170 | 16050 | 828 |
| 469 | 20231017 | 112200 | 2182781180 | 16070 | 16070 | 16070 | 16070 | 71 |
| 470 | 20231017 | 112100 | 2181640210 | 16070 | 16050 | 16070 | 16050 | 78 |
| 471 | 20231017 | 112000 | 2180387460 | 16060 | 16060 | 16060 | 16060 | 51 |
| 472 | 20231017 | 111900 | 2179568400 | 16060 | 16050 | 16060 | 16050 | 55 |
| 473 | 20231017 | 111800 | 2178685450 | 16050 | 16060 | 16070 | 16050 | 317 |
| 474 | 20231017 | 111700 | 2173594520 | 16060 | 16070 | 16070 | 16060 | 66 |
| 475 | 20231017 | 111600 | 2172534190 | 16060 | 16070 | 16070 | 16060 | 426 |
| 476 | 20231017 | 111500 | 2165691790 | 16090 | 16070 | 16090 | 16070 | 66 |
| 477 | 20231017 | 111400 | 2164630080 | 16070 | 16070 | 16070 | 16070 | 68 |
| 478 | 20231017 | 111300 | 2163537320 | 16090 | 16080 | 16090 | 16070 | 65 |
| 479 | 20231017 | 111200 | 2162492530 | 16080 | 16080 | 16090 | 16080 | 384 |
| 480 | 20231017 | 111100 | 2156317440 | 16080 | 16080 | 16080 | 16080 | 90 |
| 481 | 20231017 | 111000 | 2154870240 | 16080 | 16080 | 16080 | 16070 | 102 |
| 482 | 20231017 | 110900 | 2153230880 | 16070 | 16140 | 16140 | 16070 | 118 |
| 483 | 20231017 | 110800 | 2151331550 | 16100 | 16150 | 16150 | 16100 | 1210 |
| 484 | 20231017 | 110700 | 2131816970 | 16150 | 16150 | 16170 | 16150 | 252 |
| 485 | 20231017 | 110600 | 2127746380 | 16150 | 16150 | 16150 | 16150 | 18 |
| 486 | 20231017 | 110500 | 2127455680 | 16150 | 16170 | 16170 | 16150 | 429 |
| 487 | 20231017 | 110400 | 2120519610 | 16170 | 16190 | 16190 | 16170 | 242 |
| 488 | 20231017 | 110300 | 2116604950 | 16190 | 16200 | 16230 | 16190 | 144 |
| 489 | 20231017 | 110200 | 2114269350 | 16190 | 16190 | 16200 | 16190 | 42 |
| 490 | 20231017 | 110100 | 2113589180 | 16240 | 16240 | 16240 | 16170 | 536 |
| 491 | 20231017 | 110000 | 2104908180 | 16240 | 16170 | 16240 | 16170 | 254 |
| 492 | 20231017 | 105900 | 2100786120 | 16230 | 16230 | 16230 | 16220 | 95 |
| 493 | 20231017 | 105800 | 2099244280 | 16230 | 16220 | 16240 | 16170 | 1327 |
| 494 | 20231017 | 105700 | 2077708410 | 16260 | 16170 | 16260 | 16170 | 557 |
| 495 | 20231017 | 105600 | 2068655960 | 16150 | 16260 | 16270 | 16140 | 3058 |
| 496 | 20231017 | 105500 | 2019046670 | 16260 | 16210 | 16270 | 16210 | 3436 |
| 497 | 20231017 | 105400 | 1963219480 | 16200 | 16170 | 16230 | 16170 | 4685 |
| 498 | 20231017 | 105300 | 1887324310 | 16170 | 16120 | 16170 | 16120 | 206 |
| 499 | 20231017 | 105200 | 1883997290 | 16170 | 16170 | 16200 | 16170 | 1404 |
| 500 | 20231017 | 105100 | 1861275490 | 16170 | 16140 | 16180 | 16140 | 1416 |
| 501 | 20231017 | 105000 | 1838385560 | 16140 | 16140 | 16150 | 16110 | 802 |
| 502 | 20231017 | 104900 | 1825436870 | 16140 | 16110 | 16140 | 16110 | 887 |
| 503 | 20231017 | 104800 | 1811134280 | 16120 | 16050 | 16120 | 16050 | 2294 |
| 504 | 20231017 | 104700 | 1774211690 | 16040 | 16030 | 16040 | 16030 | 296 |
| 505 | 20231017 | 104600 | 1769464760 | 16030 | 16030 | 16030 | 16030 | 40 |
| 506 | 20231017 | 104500 | 1768823560 | 15990 | 15990 | 15990 | 15990 | 2 |
| 507 | 20231017 | 104400 | 1768791580 | 15990 | 15980 | 16020 | 15980 | 1684 |
| 508 | 20231017 | 104300 | 1741828590 | 15960 | 15960 | 15960 | 15960 | 733 |
| 509 | 20231017 | 104200 | 1730129910 | 15960 | 15960 | 15960 | 15960 | 27 |
| 510 | 20231017 | 104100 | 1729698990 | 15940 | 15910 | 15940 | 15910 | 32 |
| 511 | 20231017 | 104000 | 1729189690 | 15910 | 15920 | 15920 | 15910 | 1050 |
| 512 | 20231017 | 103900 | 1712484180 | 15910 | 15910 | 15910 | 15910 | 15 |
| 513 | 20231017 | 103800 | 1712245530 | 15920 | 15910 | 15920 | 15910 | 103 |
| 514 | 20231017 | 103700 | 1710606170 | 15910 | 15910 | 15910 | 15910 | 10 |
| 515 | 20231017 | 103600 | 1710447070 | 15910 | 15910 | 15910 | 15910 | 34 |
| 516 | 20231017 | 103500 | 1709906130 | 15910 | 15910 | 15910 | 15910 | 262 |
| 517 | 20231017 | 103400 | 1705737710 | 15910 | 15910 | 15910 | 15910 | 160 |
| 518 | 20231017 | 103300 | 1703192110 | 15910 | 15920 | 15920 | 15910 | 35 |
| 519 | 20231017 | 103200 | 1702634960 | 15910 | 15910 | 15910 | 15910 | 0 |
| 520 | 20231017 | 103100 | 1702634960 | 15910 | 15920 | 15920 | 15910 | 51 |
| 521 | 20231017 | 103000 | 1701823340 | 15910 | 15910 | 15910 | 15910 | 0 |
| 522 | 20231017 | 102900 | 1701823340 | 15910 | 15930 | 15930 | 15910 | 200 |
| 523 | 20231017 | 102800 | 1698640500 | 15930 | 15930 | 15930 | 15930 | 13 |
| 524 | 20231017 | 102700 | 1698433410 | 15930 | 15980 | 15990 | 15930 | 530 |
| 525 | 20231017 | 102600 | 1689979310 | 15990 | 16000 | 16000 | 15980 | 721 |
| 526 | 20231017 | 102500 | 1678449330 | 16000 | 16000 | 16000 | 16000 | 17 |
| 527 | 20231017 | 102400 | 1678177330 | 16000 | 16010 | 16010 | 16000 | 471 |
| 528 | 20231017 | 102300 | 1670641210 | 16010 | 16010 | 16030 | 16010 | 89 |
| 529 | 20231017 | 102200 | 1669216170 | 16020 | 16030 | 16030 | 16020 | 2 |
| 530 | 20231017 | 102100 | 1669184120 | 16010 | 16010 | 16010 | 16010 | 474 |
| 531 | 20231017 | 102000 | 1661595380 | 16010 | 16000 | 16030 | 16000 | 74 |
| 532 | 20231017 | 101900 | 1660410740 | 16000 | 16000 | 16000 | 16000 | 99 |
| 533 | 20231017 | 101800 | 1658826740 | 16000 | 16010 | 16010 | 16000 | 60 |
| 534 | 20231017 | 101700 | 1657866380 | 16020 | 16000 | 16020 | 16000 | 98 |
| 535 | 20231017 | 101600 | 1656298170 | 16000 | 16000 | 16000 | 16000 | 69 |
| 536 | 20231017 | 101500 | 1655194170 | 16000 | 16010 | 16010 | 16000 | 90 |
| 537 | 20231017 | 101400 | 1653753470 | 16000 | 16000 | 16000 | 15990 | 896 |
| 538 | 20231017 | 101300 | 1639417930 | 16050 | 16050 | 16050 | 16050 | 68 |
| 539 | 20231017 | 101200 | 1638326530 | 16000 | 16000 | 16000 | 16000 | 25 |
| 540 | 20231017 | 101100 | 1637926530 | 16000 | 15990 | 16000 | 15990 | 205 |
| 541 | 20231017 | 101000 | 1634648550 | 15990 | 16020 | 16020 | 15990 | 685 |
| 542 | 20231017 | 100900 | 1623687740 | 16020 | 16020 | 16020 | 16020 | 6 |
| 543 | 20231017 | 100800 | 1623591620 | 16090 | 16100 | 16100 | 16000 | 944 |
| 544 | 20231017 | 100700 | 1608446780 | 16100 | 16090 | 16110 | 16080 | 1500 |
| 545 | 20231017 | 100600 | 1584302790 | 16080 | 16090 | 16090 | 16070 | 590 |
| 546 | 20231017 | 100500 | 1574809940 | 16090 | 16090 | 16100 | 16090 | 959 |
| 547 | 20231017 | 100400 | 1559374170 | 16090 | 16030 | 16090 | 16020 | 3131 |
| 548 | 20231017 | 100300 | 1509082900 | 16030 | 16000 | 16030 | 16000 | 707 |
| 549 | 20231017 | 100200 | 1497759560 | 16000 | 16010 | 16010 | 16000 | 269 |
| 550 | 20231017 | 100100 | 1493452880 | 16000 | 15990 | 16000 | 15990 | 853 |
| 551 | 20231017 | 100000 | 1479805710 | 15990 | 15980 | 15990 | 15980 | 585 |
| 552 | 20231017 | 095900 | 1470455130 | 15980 | 15970 | 15980 | 15970 | 149 |
| 553 | 20231017 | 095800 | 1468075050 | 15970 | 15960 | 15980 | 15940 | 1239 |
| 554 | 20231017 | 095700 | 1448284220 | 15960 | 15930 | 15960 | 15930 | 323 |
| 555 | 20231017 | 095600 | 1443132380 | 15930 | 15850 | 15940 | 15850 | 1771 |
| 556 | 20231017 | 095500 | 1414963250 | 15850 | 15890 | 15900 | 15850 | 570 |
| 557 | 20231017 | 095400 | 1405911980 | 15890 | 15850 | 15900 | 15850 | 1556 |
| 558 | 20231017 | 095300 | 1381184600 | 15880 | 15830 | 15890 | 15820 | 432 |
| 559 | 20231017 | 095200 | 1374337240 | 15840 | 15850 | 15900 | 15840 | 182 |
| 560 | 20231017 | 095100 | 1371448360 | 15900 | 15820 | 15900 | 15820 | 162 |
| 561 | 20231017 | 095000 | 1368885360 | 15820 | 15820 | 15820 | 15820 | 851 |
| 562 | 20231017 | 094900 | 1355422540 | 15820 | 15830 | 15910 | 15820 | 364 |
| 563 | 20231017 | 094800 | 1349654490 | 15810 | 15910 | 15920 | 15810 | 1075 |
| 564 | 20231017 | 094700 | 1332630860 | 15920 | 15920 | 15920 | 15920 | 6 |
| 565 | 20231017 | 094600 | 1332535340 | 15920 | 15930 | 15930 | 15920 | 201 |
| 566 | 20231017 | 094500 | 1329333420 | 15930 | 15910 | 15930 | 15910 | 913 |
| 567 | 20231017 | 094400 | 1314789350 | 15910 | 15910 | 15910 | 15910 | 50 |
| 568 | 20231017 | 094300 | 1313993850 | 15920 | 15760 | 15920 | 15760 | 2369 |
| 569 | 20231017 | 094200 | 1276352680 | 15760 | 15780 | 15780 | 15760 | 781 |
| 570 | 20231017 | 094100 | 1264035870 | 15780 | 15780 | 15790 | 15770 | 298 |
| 571 | 20231017 | 094000 | 1259335500 | 15780 | 15790 | 15790 | 15770 | 235 |
| 572 | 20231017 | 093900 | 1255625100 | 15790 | 15760 | 15790 | 15760 | 608 |
| 573 | 20231017 | 093800 | 1246038050 | 15760 | 15750 | 15770 | 15750 | 1143 |
| 574 | 20231017 | 093700 | 1228030270 | 15750 | 15790 | 15810 | 15750 | 1256 |
| 575 | 20231017 | 093600 | 1208217460 | 15800 | 15860 | 15860 | 15800 | 6802 |
| 576 | 20231017 | 093500 | 1100494550 | 15860 | 15920 | 15930 | 15860 | 6288 |
| 577 | 20231017 | 093400 | 1000543030 | 15910 | 15920 | 15920 | 15910 | 1053 |
| 578 | 20231017 | 093300 | 983789280 | 15930 | 15970 | 15970 | 15920 | 2097 |
| 579 | 20231017 | 093200 | 950375280 | 15970 | 15990 | 15990 | 15970 | 57 |
| 580 | 20231017 | 093100 | 949464680 | 15980 | 16000 | 16000 | 15980 | 1076 |
| 581 | 20231017 | 093000 | 932257980 | 16000 | 16000 | 16010 | 16000 | 217 |
| 582 | 20231017 | 092900 | 928785530 | 16000 | 16000 | 16000 | 16000 | 294 |
| 583 | 20231017 | 092800 | 924081530 | 16000 | 16000 | 16050 | 16000 | 13 |
| 584 | 20231017 | 092700 | 923873480 | 15990 | 16060 | 16060 | 15990 | 17 |
| 585 | 20231017 | 092600 | 923600530 | 16060 | 16030 | 16060 | 15990 | 649 |
| 586 | 20231017 | 092500 | 913201050 | 16040 | 16040 | 16040 | 16010 | 280 |
| 587 | 20231017 | 092400 | 908712530 | 16040 | 16030 | 16050 | 16030 | 577 |
| 588 | 20231017 | 092300 | 899458370 | 16030 | 16030 | 16030 | 16030 | 456 |
| 589 | 20231017 | 092200 | 892148690 | 16030 | 15990 | 16030 | 15990 | 1086 |
| 590 | 20231017 | 092100 | 874770880 | 15990 | 15990 | 15990 | 15980 | 237 |
| 591 | 20231017 | 092000 | 870981660 | 15980 | 15930 | 15980 | 15930 | 355 |
| 592 | 20231017 | 091900 | 865316940 | 15930 | 15960 | 15970 | 15920 | 263 |
| 593 | 20231017 | 091800 | 861124810 | 15930 | 15960 | 15960 | 15930 | 784 |
| 594 | 20231017 | 091700 | 848635350 | 15960 | 15920 | 15960 | 15920 | 133 |
| 595 | 20231017 | 091600 | 846516920 | 15920 | 15920 | 15950 | 15920 | 456 |
| 596 | 20231017 | 091500 | 839249270 | 15920 | 15910 | 15940 | 15910 | 289 |
| 597 | 20231017 | 091400 | 834649110 | 15910 | 15920 | 15940 | 15910 | 1805 |
| 598 | 20231017 | 091300 | 805908890 | 15920 | 15950 | 15950 | 15920 | 1174 |
| 599 | 20231017 | 091200 | 787201700 | 15950 | 16010 | 16010 | 15950 | 3307 |
| 600 | 20231017 | 091100 | 734343070 | 16010 | 16010 | 16010 | 16000 | 324 |
| 601 | 20231017 | 091000 | 729156040 | 16050 | 16010 | 16050 | 15980 | 1190 |
| 602 | 20231017 | 090900 | 710070240 | 16010 | 15930 | 16020 | 15930 | 2242 |
| 603 | 20231017 | 090800 | 674207000 | 15930 | 15920 | 15960 | 15920 | 448 |
| 604 | 20231017 | 090700 | 667064720 | 15910 | 15940 | 15950 | 15910 | 3218 |
| 605 | 20231017 | 090600 | 615790580 | 15920 | 15950 | 15950 | 15910 | 1611 |
| 606 | 20231017 | 090500 | 590133460 | 15950 | 16030 | 16030 | 15950 | 2035 |
| 607 | 20231017 | 090400 | 557589300 | 16040 | 16000 | 16070 | 15960 | 1362 |
| 608 | 20231017 | 090300 | 535713400 | 15960 | 16060 | 16060 | 15900 | 6127 |
| 609 | 20231017 | 090200 | 437604570 | 16070 | 16100 | 16180 | 16070 | 7050 |
| 610 | 20231017 | 090100 | 324224590 | 16100 | 16150 | 16240 | 16100 | 6360 |
| 611 | 20231017 | 090000 | 221480480 | 16150 | 16280 | 16280 | 16120 | 12712 |