31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 3 | 20231017 | 184200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 4 | 20231017 | 184100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 5 | 20231017 | 184000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 6 | 20231017 | 183900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 7 | 20231017 | 183800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 8 | 20231017 | 183700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 9 | 20231017 | 183600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 10 | 20231017 | 183500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 11 | 20231017 | 183400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 12 | 20231017 | 183300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 13 | 20231017 | 183200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 14 | 20231017 | 183100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 15 | 20231017 | 183000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 16 | 20231017 | 182900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 17 | 20231017 | 182800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 18 | 20231017 | 182700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 19 | 20231017 | 182600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 20 | 20231017 | 182500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 21 | 20231017 | 182400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 22 | 20231017 | 182300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 23 | 20231017 | 182200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 24 | 20231017 | 182100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 25 | 20231017 | 182000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 26 | 20231017 | 181900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 27 | 20231017 | 181800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 28 | 20231017 | 181700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 29 | 20231017 | 181600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 30 | 20231017 | 181500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 31 | 20231017 | 181400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 32 | 20231017 | 181300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 33 | 20231017 | 181200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 34 | 20231017 | 181100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 35 | 20231017 | 181000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 36 | 20231017 | 180900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 37 | 20231017 | 180800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 38 | 20231017 | 180700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 39 | 20231017 | 180600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 40 | 20231017 | 180500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 41 | 20231017 | 180400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 42 | 20231017 | 180300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 43 | 20231017 | 180200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 44 | 20231017 | 180100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 45 | 20231017 | 180000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 46 | 20231017 | 175900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 47 | 20231017 | 175800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 48 | 20231017 | 175700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 49 | 20231017 | 175600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 50 | 20231017 | 175500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 51 | 20231017 | 175400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 52 | 20231017 | 175300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 53 | 20231017 | 175200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 54 | 20231017 | 175100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 55 | 20231017 | 175000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 56 | 20231017 | 174900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 57 | 20231017 | 174800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 58 | 20231017 | 174700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 59 | 20231017 | 174600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 60 | 20231017 | 174500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 61 | 20231017 | 174400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 62 | 20231017 | 174300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 63 | 20231017 | 174200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 64 | 20231017 | 174100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 65 | 20231017 | 174000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 66 | 20231017 | 173900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 67 | 20231017 | 173800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 68 | 20231017 | 173700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 69 | 20231017 | 173600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 70 | 20231017 | 173500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 71 | 20231017 | 173400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 72 | 20231017 | 173300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 73 | 20231017 | 173200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 74 | 20231017 | 173100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 75 | 20231017 | 173000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 76 | 20231017 | 172900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 77 | 20231017 | 172800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 78 | 20231017 | 172700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 79 | 20231017 | 172600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 80 | 20231017 | 172500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 81 | 20231017 | 172400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 82 | 20231017 | 172300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 83 | 20231017 | 172200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 84 | 20231017 | 172100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 85 | 20231017 | 172000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 86 | 20231017 | 171900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 87 | 20231017 | 171800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 88 | 20231017 | 171700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 89 | 20231017 | 171600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 90 | 20231017 | 171500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 91 | 20231017 | 171400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 92 | 20231017 | 171300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 93 | 20231017 | 171200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 94 | 20231017 | 171100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 95 | 20231017 | 171000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 96 | 20231017 | 170900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 97 | 20231017 | 170800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 98 | 20231017 | 170700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 99 | 20231017 | 170600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 100 | 20231017 | 170500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 101 | 20231017 | 170400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 102 | 20231017 | 170300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 103 | 20231017 | 170200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 104 | 20231017 | 170100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 105 | 20231017 | 170000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 106 | 20231017 | 165900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 107 | 20231017 | 165800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 108 | 20231017 | 165700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 109 | 20231017 | 165600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 110 | 20231017 | 165500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 111 | 20231017 | 165400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 112 | 20231017 | 165300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 113 | 20231017 | 165200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 114 | 20231017 | 165100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 115 | 20231017 | 165000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 116 | 20231017 | 164900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 117 | 20231017 | 164800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 118 | 20231017 | 164700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 119 | 20231017 | 164600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 120 | 20231017 | 164500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 121 | 20231017 | 164400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 122 | 20231017 | 164300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 123 | 20231017 | 164200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 124 | 20231017 | 164100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 125 | 20231017 | 164000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 126 | 20231017 | 163900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 127 | 20231017 | 163800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 128 | 20231017 | 163700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 129 | 20231017 | 163600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 130 | 20231017 | 163500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 131 | 20231017 | 163400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 132 | 20231017 | 163300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 133 | 20231017 | 163200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 134 | 20231017 | 163100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 135 | 20231017 | 163000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 136 | 20231017 | 162900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 137 | 20231017 | 162800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 138 | 20231017 | 162700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 139 | 20231017 | 162600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 140 | 20231017 | 162500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 141 | 20231017 | 162400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 142 | 20231017 | 162300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 143 | 20231017 | 162200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 144 | 20231017 | 162100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 145 | 20231017 | 162000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 146 | 20231017 | 161900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 147 | 20231017 | 161800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 148 | 20231017 | 161700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 149 | 20231017 | 161600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 150 | 20231017 | 161500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 151 | 20231017 | 161400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 152 | 20231017 | 161300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 153 | 20231017 | 161200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 154 | 20231017 | 161100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 155 | 20231017 | 161000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 156 | 20231017 | 160900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 157 | 20231017 | 160800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 158 | 20231017 | 160700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 159 | 20231017 | 160600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 160 | 20231017 | 160500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 161 | 20231017 | 160400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 162 | 20231017 | 160300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 163 | 20231017 | 160200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 164 | 20231017 | 160100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 165 | 20231017 | 160000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 166 | 20231017 | 155900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 167 | 20231017 | 155800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 168 | 20231017 | 155700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 169 | 20231017 | 155600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 170 | 20231017 | 155500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 171 | 20231017 | 155400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 172 | 20231017 | 155300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 173 | 20231017 | 155200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 174 | 20231017 | 155100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 175 | 20231017 | 155000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 176 | 20231017 | 154900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 177 | 20231017 | 154800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 178 | 20231017 | 154700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 179 | 20231017 | 154600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 180 | 20231017 | 154500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 181 | 20231017 | 154400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 182 | 20231017 | 154300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 183 | 20231017 | 154200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 184 | 20231017 | 154100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 185 | 20231017 | 154000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 186 | 20231017 | 153900 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 187 | 20231017 | 153800 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 188 | 20231017 | 153700 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 189 | 20231017 | 153600 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 190 | 20231017 | 153500 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 191 | 20231017 | 153400 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 192 | 20231017 | 153300 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 193 | 20231017 | 153200 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 194 | 20231017 | 153100 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 0 |
| 195 | 20231017 | 153000 | 2675189710 | 15230 | 15230 | 15230 | 15230 | 1544 |
| 196 | 20231017 | 152900 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 197 | 20231017 | 152800 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 198 | 20231017 | 152700 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 199 | 20231017 | 152600 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 200 | 20231017 | 152500 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 201 | 20231017 | 152400 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 202 | 20231017 | 152300 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 203 | 20231017 | 152200 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 204 | 20231017 | 152100 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 205 | 20231017 | 152000 | 2651674590 | 15230 | 15230 | 15230 | 15230 | 0 |
| 206 | 20231017 | 151900 | 2651674590 | 15230 | 15210 | 15230 | 15210 | 238 |
| 207 | 20231017 | 151800 | 2648051980 | 15210 | 15210 | 15210 | 15210 | 583 |
| 208 | 20231017 | 151700 | 2639184550 | 15160 | 15210 | 15220 | 15160 | 580 |
| 209 | 20231017 | 151600 | 2630369220 | 15220 | 15230 | 15230 | 15210 | 38 |
| 210 | 20231017 | 151500 | 2629791120 | 15240 | 15220 | 15240 | 15200 | 146 |
| 211 | 20231017 | 151400 | 2627570180 | 15250 | 15220 | 15250 | 15220 | 12 |
| 212 | 20231017 | 151300 | 2627387480 | 15220 | 15250 | 15250 | 15210 | 327 |
| 213 | 20231017 | 151200 | 2622411960 | 15240 | 15250 | 15250 | 15210 | 420 |
| 214 | 20231017 | 151100 | 2616011280 | 15220 | 15240 | 15250 | 15220 | 877 |
| 215 | 20231017 | 151000 | 2602648900 | 15250 | 15250 | 15250 | 15240 | 168 |
| 216 | 20231017 | 150900 | 2600087680 | 15250 | 15230 | 15250 | 15230 | 270 |
| 217 | 20231017 | 150800 | 2595974260 | 15250 | 15260 | 15260 | 15230 | 118 |
| 218 | 20231017 | 150700 | 2594174610 | 15260 | 15260 | 15260 | 15260 | 20 |
| 219 | 20231017 | 150600 | 2593869410 | 15270 | 15270 | 15270 | 15240 | 764 |
| 220 | 20231017 | 150500 | 2582225630 | 15270 | 15240 | 15280 | 15240 | 1070 |
| 221 | 20231017 | 150400 | 2565901920 | 15240 | 15220 | 15240 | 15220 | 311 |
| 222 | 20231017 | 150300 | 2561165340 | 15220 | 15220 | 15220 | 15210 | 1023 |
| 223 | 20231017 | 150200 | 2545596440 | 15220 | 15210 | 15220 | 15200 | 1491 |
| 224 | 20231017 | 150100 | 2522923220 | 15210 | 15210 | 15210 | 15210 | 55 |
| 225 | 20231017 | 150000 | 2522086670 | 15210 | 15220 | 15220 | 15210 | 114 |
| 226 | 20231017 | 145900 | 2520352390 | 15220 | 15220 | 15220 | 15210 | 31 |
| 227 | 20231017 | 145800 | 2519880770 | 15220 | 15220 | 15220 | 15220 | 41 |
| 228 | 20231017 | 145700 | 2519256750 | 15220 | 15220 | 15220 | 15210 | 151 |
| 229 | 20231017 | 145600 | 2516958930 | 15220 | 15200 | 15220 | 15200 | 388 |
| 230 | 20231017 | 145500 | 2511057750 | 15200 | 15200 | 15210 | 15200 | 201 |
| 231 | 20231017 | 145400 | 2508002540 | 15210 | 15210 | 15210 | 15210 | 1 |
| 232 | 20231017 | 145300 | 2507987330 | 15210 | 15200 | 15210 | 15200 | 51 |
| 233 | 20231017 | 145200 | 2507212120 | 15210 | 15200 | 15210 | 15200 | 54 |
| 234 | 20231017 | 145100 | 2506391310 | 15200 | 15220 | 15220 | 15200 | 52 |
| 235 | 20231017 | 145000 | 2505600870 | 15200 | 15210 | 15210 | 15200 | 110 |
| 236 | 20231017 | 144900 | 2503928350 | 15210 | 15210 | 15220 | 15210 | 48 |
| 237 | 20231017 | 144800 | 2503198260 | 15210 | 15200 | 15210 | 15200 | 1445 |
| 238 | 20231017 | 144700 | 2481234250 | 15200 | 15200 | 15200 | 15200 | 15 |
| 239 | 20231017 | 144600 | 2481006250 | 15190 | 15190 | 15190 | 15190 | 0 |
| 240 | 20231017 | 144500 | 2481006250 | 15190 | 15190 | 15190 | 15190 | 34 |
| 241 | 20231017 | 144400 | 2480489790 | 15190 | 15190 | 15190 | 15190 | 0 |
| 242 | 20231017 | 144300 | 2480489790 | 15190 | 15160 | 15190 | 15160 | 663 |
| 243 | 20231017 | 144200 | 2470425400 | 15160 | 15160 | 15160 | 15160 | 1 |
| 244 | 20231017 | 144100 | 2470410240 | 15180 | 15170 | 15180 | 15170 | 212 |
| 245 | 20231017 | 144000 | 2467194090 | 15170 | 15170 | 15170 | 15170 | 0 |
| 246 | 20231017 | 143900 | 2467194090 | 15170 | 15170 | 15170 | 15170 | 300 |
| 247 | 20231017 | 143800 | 2462643090 | 15170 | 15160 | 15170 | 15160 | 202 |
| 248 | 20231017 | 143700 | 2459579250 | 15160 | 15160 | 15170 | 15160 | 151 |
| 249 | 20231017 | 143600 | 2457290080 | 15170 | 15160 | 15170 | 15160 | 7 |
| 250 | 20231017 | 143500 | 2457183920 | 15160 | 15160 | 15160 | 15160 | 1 |
| 251 | 20231017 | 143400 | 2457168760 | 15160 | 15160 | 15160 | 15160 | 0 |
| 252 | 20231017 | 143300 | 2457168760 | 15160 | 15160 | 15160 | 15160 | 35 |
| 253 | 20231017 | 143200 | 2456638160 | 15170 | 15160 | 15170 | 15160 | 43 |
| 254 | 20231017 | 143100 | 2455986170 | 15160 | 15160 | 15160 | 15160 | 2 |
| 255 | 20231017 | 143000 | 2455955850 | 15170 | 15170 | 15170 | 15160 | 252 |
| 256 | 20231017 | 142900 | 2452133180 | 15180 | 15180 | 15180 | 15170 | 14 |
| 257 | 20231017 | 142800 | 2451920670 | 15180 | 15180 | 15180 | 15180 | 0 |
| 258 | 20231017 | 142700 | 2451920670 | 15180 | 15180 | 15180 | 15180 | 4 |
| 259 | 20231017 | 142600 | 2451859950 | 15190 | 15190 | 15190 | 15190 | 221 |
| 260 | 20231017 | 142500 | 2448502960 | 15190 | 15190 | 15190 | 15190 | 115 |
| 261 | 20231017 | 142400 | 2446756110 | 15200 | 15200 | 15200 | 15200 | 1 |
| 262 | 20231017 | 142300 | 2446740910 | 15200 | 15200 | 15200 | 15200 | 12 |
| 263 | 20231017 | 142200 | 2446558510 | 15190 | 15190 | 15190 | 15190 | 2 |
| 264 | 20231017 | 142100 | 2446528130 | 15190 | 15190 | 15190 | 15190 | 20 |
| 265 | 20231017 | 142000 | 2446224330 | 15190 | 15190 | 15190 | 15190 | 109 |
| 266 | 20231017 | 141900 | 2444568620 | 15170 | 15170 | 15170 | 15170 | 0 |
| 267 | 20231017 | 141800 | 2444568620 | 15170 | 15150 | 15170 | 15150 | 721 |
| 268 | 20231017 | 141700 | 2433638980 | 15150 | 15160 | 15160 | 15150 | 12 |
| 269 | 20231017 | 141600 | 2433457080 | 15150 | 15150 | 15150 | 15150 | 20 |
| 270 | 20231017 | 141500 | 2433154080 | 15150 | 15150 | 15150 | 15150 | 8 |
| 271 | 20231017 | 141400 | 2433032880 | 15150 | 15150 | 15150 | 15150 | 105 |
| 272 | 20231017 | 141300 | 2431442130 | 15140 | 15150 | 15150 | 15140 | 335 |
| 273 | 20231017 | 141200 | 2426366890 | 15140 | 15150 | 15150 | 15140 | 64 |
| 274 | 20231017 | 141100 | 2425397830 | 15150 | 15150 | 15150 | 15150 | 101 |
| 275 | 20231017 | 141000 | 2423867680 | 15140 | 15150 | 15150 | 15140 | 217 |
| 276 | 20231017 | 140900 | 2420581510 | 15150 | 15160 | 15160 | 15150 | 46 |
| 277 | 20231017 | 140800 | 2419884600 | 15160 | 15160 | 15160 | 15140 | 128 |
| 278 | 20231017 | 140700 | 2417946580 | 15140 | 15150 | 15160 | 15140 | 1303 |
| 279 | 20231017 | 140600 | 2398206430 | 15160 | 15150 | 15170 | 15150 | 416 |
| 280 | 20231017 | 140500 | 2391899840 | 15160 | 15160 | 15160 | 15160 | 120 |
| 281 | 20231017 | 140400 | 2390080640 | 15170 | 15160 | 15190 | 15160 | 346 |
| 282 | 20231017 | 140300 | 2384835220 | 15170 | 15180 | 15190 | 15160 | 242 |
| 283 | 20231017 | 140200 | 2381164940 | 15190 | 15200 | 15200 | 15170 | 253 |
| 284 | 20231017 | 140100 | 2377320120 | 15180 | 15200 | 15200 | 15180 | 365 |
| 285 | 20231017 | 140000 | 2371772500 | 15200 | 15200 | 15200 | 15190 | 57 |
| 286 | 20231017 | 135900 | 2370906140 | 15200 | 15170 | 15200 | 15170 | 69 |
| 287 | 20231017 | 135800 | 2369857730 | 15170 | 15200 | 15200 | 15170 | 13 |
| 288 | 20231017 | 135700 | 2369660350 | 15200 | 15210 | 15220 | 15180 | 336 |
| 289 | 20231017 | 135600 | 2364554980 | 15220 | 15220 | 15220 | 15210 | 83 |
| 290 | 20231017 | 135500 | 2363292290 | 15220 | 15210 | 15220 | 15210 | 47 |
| 291 | 20231017 | 135400 | 2362577400 | 15210 | 15210 | 15210 | 15200 | 42 |
| 292 | 20231017 | 135300 | 2361938790 | 15210 | 15240 | 15240 | 15210 | 54 |
| 293 | 20231017 | 135200 | 2361116520 | 15240 | 15240 | 15240 | 15240 | 12 |
| 294 | 20231017 | 135100 | 2360933640 | 15240 | 15260 | 15260 | 15240 | 3999 |
| 295 | 20231017 | 135000 | 2299910450 | 15260 | 15260 | 15260 | 15260 | 703 |
| 296 | 20231017 | 134900 | 2289182670 | 15270 | 15250 | 15270 | 15250 | 165 |
| 297 | 20231017 | 134800 | 2286664830 | 15250 | 15250 | 15250 | 15250 | 689 |
| 298 | 20231017 | 134700 | 2276157580 | 15240 | 15250 | 15250 | 15240 | 258 |
| 299 | 20231017 | 134600 | 2272223980 | 15240 | 15230 | 15240 | 15220 | 469 |
| 300 | 20231017 | 134500 | 2265079130 | 15240 | 15240 | 15240 | 15240 | 28 |
| 301 | 20231017 | 134400 | 2264652410 | 15240 | 15230 | 15240 | 15230 | 42 |
| 302 | 20231017 | 134300 | 2264012730 | 15240 | 15230 | 15240 | 15230 | 793 |
| 303 | 20231017 | 134200 | 2251927510 | 15240 | 15230 | 15250 | 15230 | 78 |
| 304 | 20231017 | 134100 | 2250739130 | 15230 | 15230 | 15250 | 15230 | 2663 |
| 305 | 20231017 | 134000 | 2210180530 | 15230 | 15230 | 15230 | 15220 | 28 |
| 306 | 20231017 | 133900 | 2209754100 | 15230 | 15210 | 15230 | 15210 | 290 |
| 307 | 20231017 | 133800 | 2205340390 | 15220 | 15220 | 15220 | 15220 | 297 |
| 308 | 20231017 | 133700 | 2200820050 | 15230 | 15220 | 15230 | 15220 | 73 |
| 309 | 20231017 | 133600 | 2199708970 | 15220 | 15220 | 15220 | 15220 | 266 |
| 310 | 20231017 | 133500 | 2195660450 | 15220 | 15210 | 15220 | 15210 | 11 |
| 311 | 20231017 | 133400 | 2195493130 | 15220 | 15210 | 15220 | 15210 | 83 |
| 312 | 20231017 | 133300 | 2194230670 | 15210 | 15210 | 15210 | 15210 | 21 |
| 313 | 20231017 | 133200 | 2193911260 | 15220 | 15200 | 15220 | 15200 | 169 |
| 314 | 20231017 | 133100 | 2191342440 | 15200 | 15200 | 15200 | 15200 | 14 |
| 315 | 20231017 | 133000 | 2191129640 | 15200 | 15170 | 15200 | 15170 | 37 |
| 316 | 20231017 | 132900 | 2190567480 | 15170 | 15170 | 15170 | 15170 | 0 |
| 317 | 20231017 | 132800 | 2190567480 | 15170 | 15170 | 15170 | 15170 | 0 |
| 318 | 20231017 | 132700 | 2190567480 | 15170 | 15170 | 15170 | 15170 | 0 |
| 319 | 20231017 | 132600 | 2190567480 | 15170 | 15170 | 15170 | 15170 | 0 |
| 320 | 20231017 | 132500 | 2190567480 | 15170 | 15200 | 15200 | 15170 | 852 |
| 321 | 20231017 | 132400 | 2177627290 | 15200 | 15190 | 15200 | 15190 | 308 |
| 322 | 20231017 | 132300 | 2172945730 | 15190 | 15190 | 15190 | 15190 | 48 |
| 323 | 20231017 | 132200 | 2172216610 | 15190 | 15200 | 15200 | 15190 | 54 |
| 324 | 20231017 | 132100 | 2171396320 | 15200 | 15200 | 15200 | 15200 | 85 |
| 325 | 20231017 | 132000 | 2170104320 | 15220 | 15220 | 15220 | 15220 | 0 |
| 326 | 20231017 | 131900 | 2170104320 | 15220 | 15220 | 15220 | 15220 | 30 |
| 327 | 20231017 | 131800 | 2169647720 | 15220 | 15220 | 15220 | 15220 | 1 |
| 328 | 20231017 | 131700 | 2169632500 | 15220 | 15220 | 15220 | 15200 | 155 |
| 329 | 20231017 | 131600 | 2167276100 | 15220 | 15220 | 15220 | 15220 | 0 |
| 330 | 20231017 | 131500 | 2167276100 | 15220 | 15220 | 15220 | 15190 | 629 |
| 331 | 20231017 | 131400 | 2157716950 | 15190 | 15190 | 15190 | 15190 | 95 |
| 332 | 20231017 | 131300 | 2156273900 | 15190 | 15190 | 15190 | 15190 | 0 |
| 333 | 20231017 | 131200 | 2156273900 | 15190 | 15190 | 15190 | 15190 | 10 |
| 334 | 20231017 | 131100 | 2156122000 | 15180 | 15180 | 15180 | 15180 | 49 |
| 335 | 20231017 | 131000 | 2155378180 | 15230 | 15220 | 15230 | 15220 | 69 |
| 336 | 20231017 | 130900 | 2154327810 | 15220 | 15220 | 15220 | 15220 | 1 |
| 337 | 20231017 | 130800 | 2154312590 | 15230 | 15220 | 15230 | 15220 | 18 |
| 338 | 20231017 | 130700 | 2154038490 | 15220 | 15220 | 15220 | 15220 | 15 |
| 339 | 20231017 | 130600 | 2153810190 | 15220 | 15220 | 15220 | 15220 | 2 |
| 340 | 20231017 | 130500 | 2153779750 | 15220 | 15220 | 15220 | 15220 | 15 |
| 341 | 20231017 | 130400 | 2153551450 | 15220 | 15190 | 15220 | 15190 | 1023 |
| 342 | 20231017 | 130300 | 2138000250 | 15170 | 15160 | 15170 | 15160 | 73 |
| 343 | 20231017 | 130200 | 2136892870 | 15160 | 15180 | 15180 | 15160 | 200 |
| 344 | 20231017 | 130100 | 2133860690 | 15160 | 15190 | 15190 | 15160 | 273 |
| 345 | 20231017 | 130000 | 2129716790 | 15200 | 15190 | 15200 | 15190 | 866 |
| 346 | 20231017 | 125900 | 2116557120 | 15200 | 15200 | 15200 | 15200 | 10 |
| 347 | 20231017 | 125800 | 2116405120 | 15200 | 15180 | 15200 | 15180 | 240 |
| 348 | 20231017 | 125700 | 2112761200 | 15170 | 15170 | 15170 | 15170 | 117 |
| 349 | 20231017 | 125600 | 2110986310 | 15160 | 15160 | 15160 | 15160 | 0 |
| 350 | 20231017 | 125500 | 2110986310 | 15160 | 15160 | 15160 | 15160 | 20 |
| 351 | 20231017 | 125400 | 2110683110 | 15160 | 15180 | 15180 | 15160 | 65 |
| 352 | 20231017 | 125300 | 2109696690 | 15160 | 15160 | 15160 | 15160 | 7 |
| 353 | 20231017 | 125200 | 2109590570 | 15160 | 15160 | 15160 | 15160 | 0 |
| 354 | 20231017 | 125100 | 2109590570 | 15160 | 15180 | 15180 | 15160 | 41 |
| 355 | 20231017 | 125000 | 2108968390 | 15180 | 15160 | 15180 | 15160 | 286 |
| 356 | 20231017 | 124900 | 2104629310 | 15160 | 15160 | 15160 | 15160 | 70 |
| 357 | 20231017 | 124800 | 2103568110 | 15160 | 15160 | 15160 | 15160 | 30 |
| 358 | 20231017 | 124700 | 2103113310 | 15160 | 15150 | 15160 | 15150 | 180 |
| 359 | 20231017 | 124600 | 2100384660 | 15150 | 15160 | 15160 | 15150 | 435 |
| 360 | 20231017 | 124500 | 2093791060 | 15160 | 15180 | 15180 | 15160 | 151 |
| 361 | 20231017 | 124400 | 2091501700 | 15180 | 15180 | 15180 | 15180 | 39 |
| 362 | 20231017 | 124300 | 2090909680 | 15170 | 15170 | 15180 | 15170 | 180 |
| 363 | 20231017 | 124200 | 2088179070 | 15180 | 15210 | 15220 | 15180 | 240 |
| 364 | 20231017 | 124100 | 2084532620 | 15200 | 15200 | 15200 | 15200 | 601 |
| 365 | 20231017 | 124000 | 2075397420 | 15210 | 15220 | 15220 | 15210 | 13 |
| 366 | 20231017 | 123900 | 2075199630 | 15220 | 15220 | 15220 | 15220 | 103 |
| 367 | 20231017 | 123800 | 2073631970 | 15220 | 15220 | 15220 | 15220 | 3 |
| 368 | 20231017 | 123700 | 2073586310 | 15220 | 15200 | 15220 | 15200 | 585 |
| 369 | 20231017 | 123600 | 2064688860 | 15200 | 15200 | 15200 | 15190 | 253 |
| 370 | 20231017 | 123500 | 2060843460 | 15190 | 15190 | 15190 | 15190 | 0 |
| 371 | 20231017 | 123400 | 2060843460 | 15190 | 15200 | 15200 | 15190 | 61 |
| 372 | 20231017 | 123300 | 2059916350 | 15190 | 15190 | 15190 | 15190 | 521 |
| 373 | 20231017 | 123200 | 2052002360 | 15190 | 15190 | 15190 | 15190 | 15 |
| 374 | 20231017 | 123100 | 2051774510 | 15190 | 15180 | 15190 | 15180 | 11 |
| 375 | 20231017 | 123000 | 2051607430 | 15180 | 15190 | 15190 | 15180 | 138 |
| 376 | 20231017 | 122900 | 2049511320 | 15190 | 15190 | 15190 | 15190 | 10 |
| 377 | 20231017 | 122800 | 2049359420 | 15190 | 15190 | 15190 | 15190 | 0 |
| 378 | 20231017 | 122700 | 2049359420 | 15190 | 15190 | 15190 | 15190 | 55 |
| 379 | 20231017 | 122600 | 2048523970 | 15190 | 15200 | 15200 | 15190 | 399 |
| 380 | 20231017 | 122500 | 2042461750 | 15190 | 15180 | 15190 | 15180 | 18 |
| 381 | 20231017 | 122400 | 2042188340 | 15180 | 15180 | 15180 | 15180 | 256 |
| 382 | 20231017 | 122300 | 2038302260 | 15180 | 15170 | 15180 | 15170 | 77 |
| 383 | 20231017 | 122200 | 2037134070 | 15170 | 15170 | 15180 | 15170 | 28 |
| 384 | 20231017 | 122100 | 2036709200 | 15170 | 15170 | 15170 | 15170 | 60 |
| 385 | 20231017 | 122000 | 2035799000 | 15170 | 15170 | 15170 | 15160 | 10 |
| 386 | 20231017 | 121900 | 2035647330 | 15170 | 15170 | 15180 | 15170 | 99 |
| 387 | 20231017 | 121800 | 2034145480 | 15170 | 15180 | 15180 | 15170 | 9 |
| 388 | 20231017 | 121700 | 2034008890 | 15180 | 15180 | 15180 | 15180 | 1 |
| 389 | 20231017 | 121600 | 2033993710 | 15180 | 15180 | 15180 | 15180 | 19 |
| 390 | 20231017 | 121500 | 2033705290 | 15180 | 15190 | 15190 | 15180 | 17 |
| 391 | 20231017 | 121400 | 2033447160 | 15190 | 15170 | 15190 | 15170 | 31 |
| 392 | 20231017 | 121300 | 2032976870 | 15170 | 15170 | 15170 | 15170 | 10 |
| 393 | 20231017 | 121200 | 2032825170 | 15170 | 15170 | 15170 | 15170 | 47 |
| 394 | 20231017 | 121100 | 2032112180 | 15170 | 15170 | 15170 | 15170 | 0 |
| 395 | 20231017 | 121000 | 2032112180 | 15170 | 15160 | 15200 | 15160 | 11 |
| 396 | 20231017 | 120900 | 2031945330 | 15160 | 15190 | 15190 | 15160 | 156 |
| 397 | 20231017 | 120800 | 2029579730 | 15160 | 15170 | 15170 | 15160 | 403 |
| 398 | 20231017 | 120700 | 2023466470 | 15170 | 15170 | 15170 | 15170 | 11 |
| 399 | 20231017 | 120600 | 2023299600 | 15170 | 15190 | 15200 | 15160 | 2327 |
| 400 | 20231017 | 120500 | 1988005920 | 15170 | 15190 | 15210 | 15170 | 2203 |
| 401 | 20231017 | 120400 | 1954557470 | 15200 | 15210 | 15220 | 15200 | 117 |
| 402 | 20231017 | 120300 | 1952778330 | 15220 | 15220 | 15220 | 15220 | 1 |
| 403 | 20231017 | 120200 | 1952763110 | 15220 | 15220 | 15220 | 15220 | 1 |
| 404 | 20231017 | 120100 | 1952747890 | 15220 | 15220 | 15220 | 15220 | 30 |
| 405 | 20231017 | 120000 | 1952291290 | 15200 | 15210 | 15210 | 15200 | 105 |
| 406 | 20231017 | 115900 | 1950695110 | 15220 | 15220 | 15220 | 15220 | 50 |
| 407 | 20231017 | 115800 | 1949934110 | 15220 | 15220 | 15220 | 15220 | 52 |
| 408 | 20231017 | 115700 | 1949142670 | 15220 | 15220 | 15230 | 15220 | 64 |
| 409 | 20231017 | 115600 | 1948168480 | 15230 | 15230 | 15230 | 15230 | 5 |
| 410 | 20231017 | 115500 | 1948092330 | 15230 | 15230 | 15230 | 15230 | 29 |
| 411 | 20231017 | 115400 | 1947650660 | 15230 | 15230 | 15230 | 15230 | 0 |
| 412 | 20231017 | 115300 | 1947650660 | 15230 | 15230 | 15230 | 15230 | 10 |
| 413 | 20231017 | 115200 | 1947498360 | 15230 | 15230 | 15230 | 15230 | 108 |
| 414 | 20231017 | 115100 | 1945853520 | 15230 | 15220 | 15240 | 15220 | 115 |
| 415 | 20231017 | 115000 | 1944102970 | 15240 | 15240 | 15240 | 15240 | 66 |
| 416 | 20231017 | 114900 | 1943097130 | 15240 | 15220 | 15240 | 15220 | 111 |
| 417 | 20231017 | 114800 | 1941407490 | 15220 | 15220 | 15220 | 15190 | 829 |
| 418 | 20231017 | 114700 | 1928812900 | 15230 | 15230 | 15230 | 15230 | 29 |
| 419 | 20231017 | 114600 | 1928371230 | 15240 | 15240 | 15240 | 15240 | 5 |
| 420 | 20231017 | 114500 | 1928295030 | 15250 | 15250 | 15250 | 15240 | 128 |
| 421 | 20231017 | 114400 | 1926343040 | 15250 | 15250 | 15250 | 15250 | 20 |
| 422 | 20231017 | 114300 | 1926038040 | 15250 | 15250 | 15250 | 15250 | 0 |
| 423 | 20231017 | 114200 | 1926038040 | 15250 | 15250 | 15260 | 15250 | 596 |
| 424 | 20231017 | 114100 | 1916948420 | 15250 | 15250 | 15250 | 15250 | 57 |
| 425 | 20231017 | 114000 | 1916079170 | 15220 | 15220 | 15220 | 15220 | 0 |
| 426 | 20231017 | 113900 | 1916079170 | 15220 | 15250 | 15250 | 15220 | 230 |
| 427 | 20231017 | 113800 | 1912577670 | 15220 | 15220 | 15250 | 15210 | 4550 |
| 428 | 20231017 | 113700 | 1843312290 | 15220 | 15200 | 15220 | 15200 | 1156 |
| 429 | 20231017 | 113600 | 1825730860 | 15210 | 15210 | 15210 | 15210 | 103 |
| 430 | 20231017 | 113500 | 1824164230 | 15200 | 15200 | 15210 | 15200 | 742 |
| 431 | 20231017 | 113400 | 1812885720 | 15200 | 15200 | 15200 | 15200 | 58 |
| 432 | 20231017 | 113300 | 1812004120 | 15200 | 15210 | 15210 | 15200 | 110 |
| 433 | 20231017 | 113200 | 1810332020 | 15210 | 15200 | 15210 | 15200 | 2 |
| 434 | 20231017 | 113100 | 1810301610 | 15210 | 15210 | 15210 | 15210 | 0 |
| 435 | 20231017 | 113000 | 1810301610 | 15210 | 15210 | 15210 | 15210 | 152 |
| 436 | 20231017 | 112900 | 1807989690 | 15200 | 15190 | 15200 | 15190 | 3 |
| 437 | 20231017 | 112800 | 1807944110 | 15210 | 15160 | 15210 | 15150 | 186 |
| 438 | 20231017 | 112700 | 1805124900 | 15220 | 15220 | 15220 | 15220 | 17 |
| 439 | 20231017 | 112600 | 1804866160 | 15220 | 15220 | 15220 | 15220 | 754 |
| 440 | 20231017 | 112500 | 1793390280 | 15220 | 15200 | 15220 | 15200 | 329 |
| 441 | 20231017 | 112400 | 1788387890 | 15160 | 15160 | 15160 | 15160 | 56 |
| 442 | 20231017 | 112300 | 1787538930 | 15160 | 15160 | 15160 | 15160 | 21 |
| 443 | 20231017 | 112200 | 1787220570 | 15160 | 15160 | 15160 | 15160 | 58 |
| 444 | 20231017 | 112100 | 1786341290 | 15200 | 15200 | 15200 | 15200 | 15 |
| 445 | 20231017 | 112000 | 1786113290 | 15200 | 15200 | 15200 | 15200 | 6 |
| 446 | 20231017 | 111900 | 1786022090 | 15200 | 15200 | 15220 | 15200 | 537 |
| 447 | 20231017 | 111800 | 1777859330 | 15200 | 15200 | 15200 | 15200 | 0 |
| 448 | 20231017 | 111700 | 1777859330 | 15200 | 15220 | 15220 | 15200 | 450 |
| 449 | 20231017 | 111600 | 1771012330 | 15220 | 15220 | 15220 | 15220 | 10 |
| 450 | 20231017 | 111500 | 1770860130 | 15220 | 15220 | 15220 | 15220 | 181 |
| 451 | 20231017 | 111400 | 1768105310 | 15220 | 15230 | 15240 | 15220 | 43 |
| 452 | 20231017 | 111300 | 1767450540 | 15230 | 15240 | 15240 | 15230 | 65 |
| 453 | 20231017 | 111200 | 1766459950 | 15240 | 15220 | 15240 | 15220 | 158 |
| 454 | 20231017 | 111100 | 1764052130 | 15210 | 15220 | 15220 | 15210 | 95 |
| 455 | 20231017 | 111000 | 1762606980 | 15220 | 15220 | 15220 | 15220 | 255 |
| 456 | 20231017 | 110900 | 1758725880 | 15220 | 15250 | 15270 | 15220 | 1937 |
| 457 | 20231017 | 110800 | 1729195960 | 15270 | 15270 | 15270 | 15270 | 1 |
| 458 | 20231017 | 110700 | 1729180690 | 15270 | 15270 | 15270 | 15270 | 89 |
| 459 | 20231017 | 110600 | 1727821660 | 15250 | 15250 | 15270 | 15250 | 67 |
| 460 | 20231017 | 110500 | 1726798950 | 15250 | 15250 | 15250 | 15250 | 28 |
| 461 | 20231017 | 110400 | 1726371950 | 15260 | 15260 | 15260 | 15260 | 6 |
| 462 | 20231017 | 110300 | 1726280390 | 15250 | 15250 | 15250 | 15250 | 231 |
| 463 | 20231017 | 110200 | 1722757640 | 15250 | 15250 | 15250 | 15250 | 280 |
| 464 | 20231017 | 110100 | 1718487640 | 15250 | 15250 | 15260 | 15250 | 344 |
| 465 | 20231017 | 110000 | 1713239330 | 15220 | 15260 | 15260 | 15220 | 220 |
| 466 | 20231017 | 105900 | 1709886430 | 15270 | 15270 | 15270 | 15270 | 1 |
| 467 | 20231017 | 105800 | 1709871160 | 15260 | 15270 | 15280 | 15260 | 1498 |
| 468 | 20231017 | 105700 | 1686995310 | 15270 | 15270 | 15270 | 15270 | 31 |
| 469 | 20231017 | 105600 | 1686521940 | 15280 | 15270 | 15280 | 15270 | 155 |
| 470 | 20231017 | 105500 | 1684153990 | 15280 | 15250 | 15280 | 15250 | 2001 |
| 471 | 20231017 | 105400 | 1653596440 | 15250 | 15250 | 15250 | 15250 | 253 |
| 472 | 20231017 | 105300 | 1649738190 | 15250 | 15250 | 15250 | 15250 | 121 |
| 473 | 20231017 | 105200 | 1647892940 | 15250 | 15260 | 15260 | 15250 | 279 |
| 474 | 20231017 | 105100 | 1643635820 | 15260 | 15260 | 15260 | 15260 | 90 |
| 475 | 20231017 | 105000 | 1642262420 | 15250 | 15230 | 15250 | 15230 | 539 |
| 476 | 20231017 | 104900 | 1634043030 | 15230 | 15160 | 15230 | 15150 | 2732 |
| 477 | 20231017 | 104800 | 1592524580 | 15150 | 15150 | 15150 | 15150 | 300 |
| 478 | 20231017 | 104700 | 1587979580 | 15150 | 15160 | 15160 | 15150 | 1112 |
| 479 | 20231017 | 104600 | 1571131990 | 15160 | 15160 | 15160 | 15160 | 10 |
| 480 | 20231017 | 104500 | 1570980390 | 15170 | 15160 | 15170 | 15160 | 33 |
| 481 | 20231017 | 104400 | 1570479790 | 15160 | 15160 | 15160 | 15160 | 5 |
| 482 | 20231017 | 104300 | 1570403990 | 15160 | 15160 | 15160 | 15160 | 30 |
| 483 | 20231017 | 104200 | 1569949190 | 15170 | 15170 | 15170 | 15160 | 221 |
| 484 | 20231017 | 104100 | 1566598800 | 15170 | 15170 | 15170 | 15170 | 8 |
| 485 | 20231017 | 104000 | 1566477440 | 15170 | 15160 | 15170 | 15160 | 121 |
| 486 | 20231017 | 103900 | 1564643050 | 15180 | 15180 | 15180 | 15180 | 62 |
| 487 | 20231017 | 103800 | 1563701890 | 15180 | 15180 | 15180 | 15170 | 141 |
| 488 | 20231017 | 103700 | 1561562030 | 15170 | 15180 | 15180 | 15160 | 684 |
| 489 | 20231017 | 103600 | 1551186880 | 15160 | 15180 | 15180 | 15160 | 758 |
| 490 | 20231017 | 103500 | 1539694750 | 15180 | 15210 | 15210 | 15160 | 813 |
| 491 | 20231017 | 103400 | 1527345730 | 15220 | 15230 | 15230 | 15220 | 100 |
| 492 | 20231017 | 103300 | 1525823720 | 15230 | 15220 | 15230 | 15220 | 137 |
| 493 | 20231017 | 103200 | 1523738380 | 15230 | 15230 | 15240 | 15220 | 1535 |
| 494 | 20231017 | 103100 | 1500359780 | 15230 | 15230 | 15230 | 15230 | 65 |
| 495 | 20231017 | 103000 | 1499369830 | 15220 | 15220 | 15220 | 15220 | 23 |
| 496 | 20231017 | 102900 | 1499019770 | 15230 | 15170 | 15230 | 15160 | 2689 |
| 497 | 20231017 | 102800 | 1458128770 | 15160 | 15200 | 15200 | 15160 | 3733 |
| 498 | 20231017 | 102700 | 1401509430 | 15220 | 15210 | 15220 | 15200 | 1057 |
| 499 | 20231017 | 102600 | 1385442320 | 15210 | 15220 | 15220 | 15210 | 809 |
| 500 | 20231017 | 102500 | 1373137070 | 15220 | 15220 | 15230 | 15220 | 1451 |
| 501 | 20231017 | 102400 | 1351050020 | 15220 | 15230 | 15230 | 15220 | 75 |
| 502 | 20231017 | 102300 | 1349908390 | 15230 | 15220 | 15230 | 15220 | 68 |
| 503 | 20231017 | 102200 | 1348872930 | 15230 | 15230 | 15230 | 15220 | 62 |
| 504 | 20231017 | 102100 | 1347928880 | 15230 | 15230 | 15230 | 15210 | 67 |
| 505 | 20231017 | 102000 | 1346908850 | 15230 | 15250 | 15250 | 15230 | 1431 |
| 506 | 20231017 | 101900 | 1325108280 | 15250 | 15250 | 15250 | 15240 | 507 |
| 507 | 20231017 | 101800 | 1317379850 | 15250 | 15240 | 15250 | 15240 | 809 |
| 508 | 20231017 | 101700 | 1305047970 | 15250 | 15260 | 15260 | 15250 | 1366 |
| 509 | 20231017 | 101600 | 1284208270 | 15260 | 15270 | 15280 | 15260 | 717 |
| 510 | 20231017 | 101500 | 1273260420 | 15280 | 15270 | 15280 | 15270 | 162 |
| 511 | 20231017 | 101400 | 1270785650 | 15290 | 15300 | 15300 | 15290 | 383 |
| 512 | 20231017 | 101300 | 1264925980 | 15300 | 15290 | 15300 | 15290 | 1000 |
| 513 | 20231017 | 101200 | 1249629240 | 15270 | 15260 | 15290 | 15260 | 341 |
| 514 | 20231017 | 101100 | 1244424860 | 15260 | 15330 | 15330 | 15260 | 881 |
| 515 | 20231017 | 101000 | 1230943380 | 15330 | 15350 | 15350 | 15300 | 3969 |
| 516 | 20231017 | 100900 | 1170185470 | 15350 | 15330 | 15360 | 15300 | 1540 |
| 517 | 20231017 | 100800 | 1146566250 | 15270 | 15270 | 15340 | 15250 | 4703 |
| 518 | 20231017 | 100700 | 1074687690 | 15260 | 15240 | 15260 | 15240 | 2403 |
| 519 | 20231017 | 100600 | 1038046900 | 15250 | 15170 | 15250 | 15160 | 3875 |
| 520 | 20231017 | 100500 | 979124410 | 15180 | 15170 | 15190 | 15170 | 533 |
| 521 | 20231017 | 100400 | 971038080 | 15190 | 15150 | 15190 | 15150 | 333 |
| 522 | 20231017 | 100300 | 965986400 | 15170 | 15170 | 15170 | 15170 | 59 |
| 523 | 20231017 | 100200 | 965091370 | 15170 | 15170 | 15170 | 15170 | 92 |
| 524 | 20231017 | 100100 | 963695730 | 15190 | 15190 | 15190 | 15180 | 182 |
| 525 | 20231017 | 100000 | 960931160 | 15120 | 15190 | 15190 | 15120 | 645 |
| 526 | 20231017 | 095900 | 951140100 | 15190 | 15160 | 15190 | 15160 | 815 |
| 527 | 20231017 | 095800 | 938783270 | 15160 | 15150 | 15160 | 15120 | 198 |
| 528 | 20231017 | 095700 | 935783640 | 15150 | 15150 | 15150 | 15150 | 119 |
| 529 | 20231017 | 095600 | 933980790 | 15150 | 15120 | 15150 | 15120 | 242 |
| 530 | 20231017 | 095500 | 930315320 | 15120 | 15150 | 15150 | 15120 | 690 |
| 531 | 20231017 | 095400 | 919875730 | 15150 | 15180 | 15190 | 15150 | 465 |
| 532 | 20231017 | 095300 | 912825490 | 15190 | 15200 | 15210 | 15190 | 452 |
| 533 | 20231017 | 095200 | 905952880 | 15200 | 15200 | 15200 | 15130 | 369 |
| 534 | 20231017 | 095100 | 900356510 | 15200 | 15120 | 15200 | 15120 | 226 |
| 535 | 20231017 | 095000 | 896923050 | 15200 | 15210 | 15210 | 15120 | 3587 |
| 536 | 20231017 | 094900 | 842536300 | 15210 | 15220 | 15230 | 15210 | 361 |
| 537 | 20231017 | 094800 | 837044310 | 15220 | 15130 | 15230 | 15130 | 9461 |
| 538 | 20231017 | 094700 | 693580710 | 15130 | 15120 | 15140 | 15120 | 506 |
| 539 | 20231017 | 094600 | 685924890 | 15100 | 15100 | 15120 | 15100 | 1314 |
| 540 | 20231017 | 094500 | 666075340 | 15100 | 15080 | 15100 | 15080 | 711 |
| 541 | 20231017 | 094400 | 655347240 | 15080 | 15060 | 15080 | 15060 | 74 |
| 542 | 20231017 | 094300 | 654232340 | 15060 | 15080 | 15080 | 15050 | 399 |
| 543 | 20231017 | 094200 | 648220780 | 15080 | 15060 | 15090 | 15060 | 619 |
| 544 | 20231017 | 094100 | 638889420 | 15070 | 15070 | 15070 | 15060 | 904 |
| 545 | 20231017 | 094000 | 625270660 | 15070 | 15070 | 15070 | 15070 | 1 |
| 546 | 20231017 | 093900 | 625255590 | 15070 | 15050 | 15070 | 15050 | 142 |
| 547 | 20231017 | 093800 | 623116370 | 15070 | 15080 | 15090 | 15050 | 2395 |
| 548 | 20231017 | 093700 | 587039880 | 15090 | 15080 | 15090 | 15080 | 11 |
| 549 | 20231017 | 093600 | 586873920 | 15070 | 15100 | 15100 | 15070 | 571 |
| 550 | 20231017 | 093500 | 578267720 | 15100 | 15090 | 15110 | 15090 | 2158 |
| 551 | 20231017 | 093400 | 545677630 | 15090 | 15060 | 15100 | 15060 | 2012 |
| 552 | 20231017 | 093300 | 515335310 | 15060 | 15010 | 15060 | 15000 | 1048 |
| 553 | 20231017 | 093200 | 499584210 | 15010 | 15060 | 15060 | 15010 | 167 |
| 554 | 20231017 | 093100 | 497076790 | 15060 | 15060 | 15060 | 15060 | 110 |
| 555 | 20231017 | 093000 | 495420190 | 15060 | 15000 | 15060 | 15000 | 1626 |
| 556 | 20231017 | 092900 | 471030130 | 15000 | 14990 | 15060 | 14990 | 1515 |
| 557 | 20231017 | 092800 | 448277620 | 15000 | 15030 | 15030 | 15000 | 2441 |
| 558 | 20231017 | 092700 | 411657550 | 15020 | 15020 | 15060 | 15010 | 581 |
| 559 | 20231017 | 092600 | 402933880 | 15070 | 15010 | 15080 | 15010 | 153 |
| 560 | 20231017 | 092500 | 400628060 | 15090 | 15040 | 15090 | 15040 | 1570 |
| 561 | 20231017 | 092400 | 376980030 | 15040 | 15070 | 15070 | 15040 | 236 |
| 562 | 20231017 | 092300 | 373427540 | 15070 | 15070 | 15080 | 15070 | 841 |
| 563 | 20231017 | 092200 | 360752950 | 15060 | 14980 | 15060 | 14980 | 2442 |
| 564 | 20231017 | 092100 | 324065690 | 14990 | 15000 | 15030 | 14990 | 121 |
| 565 | 20231017 | 092000 | 322250660 | 15000 | 15030 | 15030 | 15000 | 167 |
| 566 | 20231017 | 091900 | 319743110 | 15030 | 15030 | 15040 | 15000 | 943 |
| 567 | 20231017 | 091800 | 305569450 | 15030 | 14990 | 15030 | 14960 | 2052 |
| 568 | 20231017 | 091700 | 274776950 | 15000 | 14980 | 15000 | 14980 | 519 |
| 569 | 20231017 | 091600 | 266995770 | 14960 | 14950 | 14960 | 14950 | 276 |
| 570 | 20231017 | 091500 | 262867060 | 14960 | 14910 | 14960 | 14910 | 116 |
| 571 | 20231017 | 091400 | 261135470 | 14910 | 14880 | 14930 | 14870 | 1129 |
| 572 | 20231017 | 091300 | 244326020 | 14900 | 14920 | 14920 | 14900 | 4 |
| 573 | 20231017 | 091200 | 244266370 | 14920 | 14950 | 14950 | 14870 | 311 |
| 574 | 20231017 | 091100 | 239629730 | 14960 | 15000 | 15000 | 14960 | 184 |
| 575 | 20231017 | 091000 | 236876950 | 15000 | 14970 | 15020 | 14960 | 3095 |
| 576 | 20231017 | 090900 | 190476770 | 14960 | 14920 | 14960 | 14920 | 1356 |
| 577 | 20231017 | 090800 | 170195000 | 14940 | 14960 | 14960 | 14920 | 442 |
| 578 | 20231017 | 090700 | 163593320 | 14960 | 14900 | 14980 | 14900 | 4158 |
| 579 | 20231017 | 090600 | 101521740 | 14880 | 14880 | 14880 | 14860 | 750 |
| 580 | 20231017 | 090500 | 90375780 | 14880 | 14920 | 14920 | 14880 | 121 |
| 581 | 20231017 | 090400 | 88575220 | 14930 | 14930 | 14930 | 14930 | 14 |
| 582 | 20231017 | 090300 | 88366200 | 14880 | 14830 | 14930 | 14820 | 1033 |
| 583 | 20231017 | 090200 | 73014520 | 14830 | 14810 | 14930 | 14810 | 386 |
| 584 | 20231017 | 090100 | 67262460 | 14810 | 14850 | 14930 | 14800 | 1339 |
| 585 | 20231017 | 090000 | 47359360 | 14850 | 14660 | 14850 | 14660 | 3223 |