34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 3 | 20231016 | 193800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 4 | 20231016 | 193700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 5 | 20231016 | 193600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 6 | 20231016 | 193500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 7 | 20231016 | 193400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 8 | 20231016 | 193300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 9 | 20231016 | 193200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 10 | 20231016 | 193100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 11 | 20231016 | 193000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 12 | 20231016 | 192900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 13 | 20231016 | 192800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 14 | 20231016 | 192700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 15 | 20231016 | 192600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 16 | 20231016 | 192500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 17 | 20231016 | 192400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 18 | 20231016 | 192300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 19 | 20231016 | 192200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 20 | 20231016 | 192100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 21 | 20231016 | 192000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 22 | 20231016 | 191900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 23 | 20231016 | 191800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 24 | 20231016 | 191700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 25 | 20231016 | 191600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 26 | 20231016 | 191500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 27 | 20231016 | 191400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 28 | 20231016 | 191300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 29 | 20231016 | 191200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 30 | 20231016 | 191100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 31 | 20231016 | 191000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 32 | 20231016 | 190900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 33 | 20231016 | 190800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 34 | 20231016 | 190700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 35 | 20231016 | 190600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 36 | 20231016 | 190500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 37 | 20231016 | 190400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 38 | 20231016 | 190300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 39 | 20231016 | 190200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 40 | 20231016 | 190100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 41 | 20231016 | 190000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 42 | 20231016 | 185900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 43 | 20231016 | 185800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 44 | 20231016 | 185700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 45 | 20231016 | 185600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 46 | 20231016 | 185500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 47 | 20231016 | 185400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 48 | 20231016 | 185300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 49 | 20231016 | 185200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 50 | 20231016 | 185100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 51 | 20231016 | 185000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 52 | 20231016 | 184900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 53 | 20231016 | 184800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 54 | 20231016 | 184700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 55 | 20231016 | 184600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 56 | 20231016 | 184500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 57 | 20231016 | 184400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 58 | 20231016 | 184300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 59 | 20231016 | 184200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 60 | 20231016 | 184100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 61 | 20231016 | 184000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 62 | 20231016 | 183900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 63 | 20231016 | 183800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 64 | 20231016 | 183700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 65 | 20231016 | 183600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 66 | 20231016 | 183500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 67 | 20231016 | 183400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 68 | 20231016 | 183300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 69 | 20231016 | 183200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 70 | 20231016 | 183100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 71 | 20231016 | 183000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 72 | 20231016 | 182900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 73 | 20231016 | 182800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 74 | 20231016 | 182700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 75 | 20231016 | 182600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 76 | 20231016 | 182500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 77 | 20231016 | 182400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 78 | 20231016 | 182300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 79 | 20231016 | 182200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 80 | 20231016 | 182100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 81 | 20231016 | 182000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 82 | 20231016 | 181900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 83 | 20231016 | 181800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 84 | 20231016 | 181700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 85 | 20231016 | 181600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 86 | 20231016 | 181500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 87 | 20231016 | 181400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 88 | 20231016 | 181300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 89 | 20231016 | 181200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 90 | 20231016 | 181100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 91 | 20231016 | 181000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 92 | 20231016 | 180900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 93 | 20231016 | 180800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 94 | 20231016 | 180700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 95 | 20231016 | 180600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 96 | 20231016 | 180500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 97 | 20231016 | 180400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 98 | 20231016 | 180300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 99 | 20231016 | 180200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 100 | 20231016 | 180100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 101 | 20231016 | 180000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 102 | 20231016 | 175900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 103 | 20231016 | 175800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 104 | 20231016 | 175700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 105 | 20231016 | 175600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 106 | 20231016 | 175500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 107 | 20231016 | 175400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 108 | 20231016 | 175300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 109 | 20231016 | 175200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 110 | 20231016 | 175100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 111 | 20231016 | 175000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 112 | 20231016 | 174900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 113 | 20231016 | 174800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 114 | 20231016 | 174700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 115 | 20231016 | 174600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 116 | 20231016 | 174500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 117 | 20231016 | 174400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 118 | 20231016 | 174300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 119 | 20231016 | 174200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 120 | 20231016 | 174100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 121 | 20231016 | 174000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 122 | 20231016 | 173900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 123 | 20231016 | 173800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 124 | 20231016 | 173700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 125 | 20231016 | 173600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 126 | 20231016 | 173500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 127 | 20231016 | 173400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 128 | 20231016 | 173300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 129 | 20231016 | 173200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 130 | 20231016 | 173100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 131 | 20231016 | 173000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 132 | 20231016 | 172900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 133 | 20231016 | 172800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 134 | 20231016 | 172700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 135 | 20231016 | 172600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 136 | 20231016 | 172500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 137 | 20231016 | 172400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 138 | 20231016 | 172300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 139 | 20231016 | 172200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 140 | 20231016 | 172100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 141 | 20231016 | 172000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 142 | 20231016 | 171900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 143 | 20231016 | 171800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 144 | 20231016 | 171700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 145 | 20231016 | 171600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 146 | 20231016 | 171500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 147 | 20231016 | 171400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 148 | 20231016 | 171300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 149 | 20231016 | 171200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 150 | 20231016 | 171100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 151 | 20231016 | 171000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 152 | 20231016 | 170900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 153 | 20231016 | 170800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 154 | 20231016 | 170700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 155 | 20231016 | 170600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 156 | 20231016 | 170500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 157 | 20231016 | 170400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 158 | 20231016 | 170300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 159 | 20231016 | 170200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 160 | 20231016 | 170100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 161 | 20231016 | 170000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 162 | 20231016 | 165900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 163 | 20231016 | 165800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 164 | 20231016 | 165700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 165 | 20231016 | 165600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 166 | 20231016 | 165500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 167 | 20231016 | 165400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 168 | 20231016 | 165300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 169 | 20231016 | 165200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 170 | 20231016 | 165100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 171 | 20231016 | 165000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 172 | 20231016 | 164900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 173 | 20231016 | 164800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 174 | 20231016 | 164700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 175 | 20231016 | 164600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 176 | 20231016 | 164500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 177 | 20231016 | 164400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 178 | 20231016 | 164300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 179 | 20231016 | 164200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 180 | 20231016 | 164100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 181 | 20231016 | 164000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 182 | 20231016 | 163900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 183 | 20231016 | 163800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 184 | 20231016 | 163700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 185 | 20231016 | 163600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 186 | 20231016 | 163500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 187 | 20231016 | 163400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 188 | 20231016 | 163300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 189 | 20231016 | 163200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 190 | 20231016 | 163100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 191 | 20231016 | 163000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 192 | 20231016 | 162900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 193 | 20231016 | 162800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 194 | 20231016 | 162700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 195 | 20231016 | 162600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 196 | 20231016 | 162500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 197 | 20231016 | 162400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 198 | 20231016 | 162300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 199 | 20231016 | 162200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 200 | 20231016 | 162100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 201 | 20231016 | 162000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 202 | 20231016 | 161900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 203 | 20231016 | 161800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 204 | 20231016 | 161700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 205 | 20231016 | 161600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 206 | 20231016 | 161500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 207 | 20231016 | 161400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 208 | 20231016 | 161300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 209 | 20231016 | 161200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 210 | 20231016 | 161100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 211 | 20231016 | 161000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 212 | 20231016 | 160900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 213 | 20231016 | 160800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 214 | 20231016 | 160700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 215 | 20231016 | 160600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 216 | 20231016 | 160500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 217 | 20231016 | 160400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 218 | 20231016 | 160300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 219 | 20231016 | 160200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 220 | 20231016 | 160100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 221 | 20231016 | 160000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 222 | 20231016 | 155900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 223 | 20231016 | 155800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 224 | 20231016 | 155700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 225 | 20231016 | 155600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 226 | 20231016 | 155500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 227 | 20231016 | 155400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 228 | 20231016 | 155300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 229 | 20231016 | 155200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 230 | 20231016 | 155100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 231 | 20231016 | 155000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 232 | 20231016 | 154900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 233 | 20231016 | 154800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 234 | 20231016 | 154700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 235 | 20231016 | 154600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 236 | 20231016 | 154500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 237 | 20231016 | 154400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 238 | 20231016 | 154300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 239 | 20231016 | 154200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 240 | 20231016 | 154100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 241 | 20231016 | 154000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 242 | 20231016 | 153900 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 243 | 20231016 | 153800 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 244 | 20231016 | 153700 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 245 | 20231016 | 153600 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 246 | 20231016 | 153500 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 247 | 20231016 | 153400 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 248 | 20231016 | 153300 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 249 | 20231016 | 153200 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 250 | 20231016 | 153100 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 0 |
| 251 | 20231016 | 153000 | 1616850940 | 15400 | 15400 | 15400 | 15400 | 2207 |
| 252 | 20231016 | 152900 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 253 | 20231016 | 152800 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 254 | 20231016 | 152700 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 255 | 20231016 | 152600 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 256 | 20231016 | 152500 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 257 | 20231016 | 152400 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 258 | 20231016 | 152300 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 259 | 20231016 | 152200 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 260 | 20231016 | 152100 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 261 | 20231016 | 152000 | 1582863140 | 15400 | 15400 | 15400 | 15400 | 0 |
| 262 | 20231016 | 151900 | 1582863140 | 15400 | 15400 | 15400 | 15390 | 840 |
| 263 | 20231016 | 151800 | 1569931250 | 15400 | 15400 | 15400 | 15370 | 163 |
| 264 | 20231016 | 151700 | 1567423230 | 15370 | 15370 | 15370 | 15360 | 408 |
| 265 | 20231016 | 151600 | 1561152370 | 15360 | 15370 | 15370 | 15360 | 260 |
| 266 | 20231016 | 151500 | 1557156770 | 15370 | 15360 | 15370 | 15360 | 58 |
| 267 | 20231016 | 151400 | 1556265650 | 15370 | 15400 | 15410 | 15360 | 513 |
| 268 | 20231016 | 151300 | 1548372840 | 15400 | 15400 | 15410 | 15400 | 4 |
| 269 | 20231016 | 151200 | 1548311230 | 15410 | 15450 | 15450 | 15400 | 1202 |
| 270 | 20231016 | 151100 | 1529753650 | 15450 | 15450 | 15450 | 15440 | 621 |
| 271 | 20231016 | 151000 | 1520159230 | 15440 | 15440 | 15450 | 15440 | 154 |
| 272 | 20231016 | 150900 | 1517780990 | 15440 | 15450 | 15450 | 15440 | 166 |
| 273 | 20231016 | 150800 | 1515216350 | 15450 | 15420 | 15450 | 15420 | 700 |
| 274 | 20231016 | 150700 | 1504412410 | 15430 | 15420 | 15430 | 15420 | 1192 |
| 275 | 20231016 | 150600 | 1486021450 | 15420 | 15420 | 15430 | 15420 | 320 |
| 276 | 20231016 | 150500 | 1481086250 | 15430 | 15430 | 15430 | 15430 | 165 |
| 277 | 20231016 | 150400 | 1478540300 | 15420 | 15430 | 15430 | 15420 | 159 |
| 278 | 20231016 | 150300 | 1476087020 | 15440 | 15410 | 15450 | 15410 | 948 |
| 279 | 20231016 | 150200 | 1461455910 | 15400 | 15340 | 15410 | 15340 | 2058 |
| 280 | 20231016 | 150100 | 1429806890 | 15330 | 15320 | 15330 | 15320 | 1126 |
| 281 | 20231016 | 150000 | 1412549750 | 15330 | 15310 | 15330 | 15310 | 575 |
| 282 | 20231016 | 145900 | 1403740750 | 15310 | 15310 | 15310 | 15310 | 10 |
| 283 | 20231016 | 145800 | 1403587650 | 15320 | 15320 | 15320 | 15310 | 564 |
| 284 | 20231016 | 145700 | 1394948960 | 15320 | 15320 | 15320 | 15320 | 253 |
| 285 | 20231016 | 145600 | 1391073000 | 15320 | 15290 | 15320 | 15290 | 609 |
| 286 | 20231016 | 145500 | 1381753210 | 15290 | 15280 | 15290 | 15280 | 499 |
| 287 | 20231016 | 145400 | 1374125500 | 15290 | 15290 | 15290 | 15290 | 43 |
| 288 | 20231016 | 145300 | 1373468030 | 15290 | 15300 | 15300 | 15290 | 311 |
| 289 | 20231016 | 145200 | 1368710350 | 15300 | 15290 | 15300 | 15290 | 600 |
| 290 | 20231016 | 145100 | 1359533440 | 15290 | 15240 | 15290 | 15240 | 585 |
| 291 | 20231016 | 145000 | 1350606230 | 15240 | 15230 | 15240 | 15190 | 993 |
| 292 | 20231016 | 144900 | 1335502760 | 15230 | 15230 | 15230 | 15230 | 455 |
| 293 | 20231016 | 144800 | 1328573110 | 15240 | 15250 | 15250 | 15230 | 320 |
| 294 | 20231016 | 144700 | 1323693320 | 15280 | 15280 | 15280 | 15280 | 0 |
| 295 | 20231016 | 144600 | 1323693320 | 15280 | 15280 | 15280 | 15280 | 0 |
| 296 | 20231016 | 144500 | 1323693320 | 15280 | 15280 | 15280 | 15280 | 1 |
| 297 | 20231016 | 144400 | 1323678040 | 15290 | 15290 | 15290 | 15290 | 0 |
| 298 | 20231016 | 144300 | 1323678040 | 15290 | 15290 | 15290 | 15250 | 227 |
| 299 | 20231016 | 144200 | 1320208330 | 15290 | 15260 | 15290 | 15260 | 1086 |
| 300 | 20231016 | 144100 | 1303619420 | 15260 | 15270 | 15270 | 15260 | 176 |
| 301 | 20231016 | 144000 | 1300932810 | 15270 | 15270 | 15270 | 15270 | 268 |
| 302 | 20231016 | 143900 | 1296840450 | 15270 | 15210 | 15270 | 15210 | 1177 |
| 303 | 20231016 | 143800 | 1278918830 | 15210 | 15200 | 15210 | 15200 | 113 |
| 304 | 20231016 | 143700 | 1277200110 | 15210 | 15210 | 15210 | 15210 | 0 |
| 305 | 20231016 | 143600 | 1277200110 | 15210 | 15200 | 15210 | 15200 | 147 |
| 306 | 20231016 | 143500 | 1274965280 | 15200 | 15200 | 15200 | 15200 | 845 |
| 307 | 20231016 | 143400 | 1262121280 | 15200 | 15190 | 15200 | 15190 | 192 |
| 308 | 20231016 | 143300 | 1259202960 | 15190 | 15190 | 15190 | 15180 | 1214 |
| 309 | 20231016 | 143200 | 1240762950 | 15190 | 15200 | 15200 | 15190 | 440 |
| 310 | 20231016 | 143100 | 1234077770 | 15200 | 15190 | 15200 | 15190 | 59 |
| 311 | 20231016 | 143000 | 1233181400 | 15200 | 15190 | 15200 | 15190 | 53 |
| 312 | 20231016 | 142900 | 1232376320 | 15200 | 15190 | 15200 | 15190 | 51 |
| 313 | 20231016 | 142800 | 1231601620 | 15190 | 15190 | 15190 | 15190 | 109 |
| 314 | 20231016 | 142700 | 1229945910 | 15190 | 15190 | 15190 | 15190 | 0 |
| 315 | 20231016 | 142600 | 1229945910 | 15190 | 15190 | 15190 | 15190 | 128 |
| 316 | 20231016 | 142500 | 1228001590 | 15200 | 15190 | 15200 | 15190 | 42 |
| 317 | 20231016 | 142400 | 1227363590 | 15200 | 15200 | 15200 | 15190 | 280 |
| 318 | 20231016 | 142300 | 1223107890 | 15200 | 15190 | 15200 | 15190 | 688 |
| 319 | 20231016 | 142200 | 1212655370 | 15190 | 15190 | 15190 | 15190 | 122 |
| 320 | 20231016 | 142100 | 1210802190 | 15190 | 15190 | 15190 | 15190 | 18 |
| 321 | 20231016 | 142000 | 1210528770 | 15190 | 15180 | 15190 | 15170 | 1513 |
| 322 | 20231016 | 141900 | 1187559290 | 15180 | 15170 | 15180 | 15170 | 262 |
| 323 | 20231016 | 141800 | 1183582930 | 15170 | 15160 | 15170 | 15160 | 190 |
| 324 | 20231016 | 141700 | 1180700960 | 15160 | 15160 | 15160 | 15160 | 278 |
| 325 | 20231016 | 141600 | 1176486480 | 15160 | 15160 | 15160 | 15160 | 184 |
| 326 | 20231016 | 141500 | 1173697040 | 15160 | 15150 | 15160 | 15150 | 13 |
| 327 | 20231016 | 141400 | 1173500060 | 15150 | 15170 | 15170 | 15150 | 185 |
| 328 | 20231016 | 141300 | 1170695970 | 15160 | 15170 | 15170 | 15160 | 5 |
| 329 | 20231016 | 141200 | 1170620160 | 15160 | 15160 | 15160 | 15160 | 75 |
| 330 | 20231016 | 141100 | 1169483160 | 15180 | 15180 | 15180 | 15180 | 0 |
| 331 | 20231016 | 141000 | 1169483160 | 15180 | 15180 | 15180 | 15180 | 0 |
| 332 | 20231016 | 140900 | 1169483160 | 15180 | 15180 | 15180 | 15180 | 0 |
| 333 | 20231016 | 140800 | 1169483160 | 15180 | 15180 | 15180 | 15170 | 191 |
| 334 | 20231016 | 140700 | 1166584760 | 15180 | 15170 | 15180 | 15170 | 133 |
| 335 | 20231016 | 140600 | 1164565910 | 15170 | 15170 | 15180 | 15170 | 455 |
| 336 | 20231016 | 140500 | 1157662390 | 15170 | 15160 | 15170 | 15160 | 830 |
| 337 | 20231016 | 140400 | 1145078530 | 15160 | 15120 | 15160 | 15120 | 2628 |
| 338 | 20231016 | 140300 | 1105295360 | 15130 | 15130 | 15130 | 15130 | 0 |
| 339 | 20231016 | 140200 | 1105295360 | 15130 | 15120 | 15130 | 15120 | 294 |
| 340 | 20231016 | 140100 | 1100848990 | 15120 | 15110 | 15120 | 15110 | 211 |
| 341 | 20231016 | 140000 | 1097659480 | 15110 | 15100 | 15110 | 15100 | 292 |
| 342 | 20231016 | 135900 | 1093249890 | 15100 | 15100 | 15100 | 15100 | 160 |
| 343 | 20231016 | 135800 | 1090833890 | 15100 | 15070 | 15100 | 15070 | 170 |
| 344 | 20231016 | 135700 | 1088270280 | 15070 | 15060 | 15070 | 15060 | 304 |
| 345 | 20231016 | 135600 | 1083691720 | 15060 | 15060 | 15060 | 15060 | 0 |
| 346 | 20231016 | 135500 | 1083691720 | 15060 | 15110 | 15110 | 15050 | 574 |
| 347 | 20231016 | 135400 | 1075042420 | 15120 | 15120 | 15120 | 15120 | 0 |
| 348 | 20231016 | 135300 | 1075042420 | 15120 | 15120 | 15120 | 15120 | 0 |
| 349 | 20231016 | 135200 | 1075042420 | 15120 | 15120 | 15120 | 15120 | 0 |
| 350 | 20231016 | 135100 | 1075042420 | 15120 | 15120 | 15120 | 15120 | 1 |
| 351 | 20231016 | 135000 | 1075027300 | 15110 | 15110 | 15110 | 15110 | 158 |
| 352 | 20231016 | 134900 | 1072639920 | 15120 | 15080 | 15120 | 15080 | 163 |
| 353 | 20231016 | 134800 | 1070179690 | 15080 | 15080 | 15080 | 15080 | 187 |
| 354 | 20231016 | 134700 | 1067359730 | 15080 | 15050 | 15080 | 15050 | 206 |
| 355 | 20231016 | 134600 | 1064258080 | 15050 | 15060 | 15060 | 15040 | 277 |
| 356 | 20231016 | 134500 | 1060088880 | 15060 | 15060 | 15060 | 15050 | 70 |
| 357 | 20231016 | 134400 | 1059034840 | 15060 | 15050 | 15060 | 15050 | 177 |
| 358 | 20231016 | 134300 | 1056369610 | 15090 | 15090 | 15090 | 15090 | 138 |
| 359 | 20231016 | 134200 | 1054287190 | 15100 | 15100 | 15100 | 15100 | 20 |
| 360 | 20231016 | 134100 | 1053985190 | 15110 | 15110 | 15110 | 15110 | 0 |
| 361 | 20231016 | 134000 | 1053985190 | 15110 | 15110 | 15110 | 15110 | 0 |
| 362 | 20231016 | 133900 | 1053985190 | 15110 | 15110 | 15110 | 15110 | 55 |
| 363 | 20231016 | 133800 | 1053154140 | 15110 | 15110 | 15110 | 15110 | 125 |
| 364 | 20231016 | 133700 | 1051265390 | 15110 | 15110 | 15110 | 15110 | 130 |
| 365 | 20231016 | 133600 | 1049301090 | 15110 | 15110 | 15110 | 15110 | 203 |
| 366 | 20231016 | 133500 | 1046233760 | 15110 | 15110 | 15110 | 15110 | 102 |
| 367 | 20231016 | 133400 | 1044692540 | 15100 | 15100 | 15100 | 15100 | 78 |
| 368 | 20231016 | 133300 | 1043514740 | 15120 | 15120 | 15120 | 15120 | 43 |
| 369 | 20231016 | 133200 | 1042864580 | 15120 | 15120 | 15120 | 15110 | 132 |
| 370 | 20231016 | 133100 | 1040869280 | 15120 | 15120 | 15120 | 15120 | 157 |
| 371 | 20231016 | 133000 | 1038495440 | 15120 | 15120 | 15120 | 15120 | 141 |
| 372 | 20231016 | 132900 | 1036363520 | 15120 | 15100 | 15120 | 15100 | 343 |
| 373 | 20231016 | 132800 | 1031180650 | 15100 | 15080 | 15100 | 15080 | 62 |
| 374 | 20231016 | 132700 | 1030244930 | 15080 | 15060 | 15080 | 15060 | 279 |
| 375 | 20231016 | 132600 | 1026040300 | 15100 | 15100 | 15100 | 15100 | 0 |
| 376 | 20231016 | 132500 | 1026040300 | 15100 | 15100 | 15100 | 15100 | 61 |
| 377 | 20231016 | 132400 | 1025119200 | 15100 | 15100 | 15100 | 15100 | 12 |
| 378 | 20231016 | 132300 | 1024938000 | 15110 | 15120 | 15120 | 15100 | 70 |
| 379 | 20231016 | 132200 | 1023880940 | 15120 | 15120 | 15120 | 15120 | 23 |
| 380 | 20231016 | 132100 | 1023533180 | 15120 | 15120 | 15120 | 15120 | 270 |
| 381 | 20231016 | 132000 | 1019450780 | 15140 | 15100 | 15140 | 15100 | 1133 |
| 382 | 20231016 | 131900 | 1002316960 | 15100 | 15100 | 15110 | 15100 | 298 |
| 383 | 20231016 | 131800 | 997817120 | 15100 | 15100 | 15110 | 15100 | 163 |
| 384 | 20231016 | 131700 | 995355550 | 15100 | 15100 | 15100 | 15100 | 107 |
| 385 | 20231016 | 131600 | 993739850 | 15100 | 15070 | 15100 | 15060 | 639 |
| 386 | 20231016 | 131500 | 984107850 | 15060 | 15060 | 15060 | 15060 | 18 |
| 387 | 20231016 | 131400 | 983836770 | 15090 | 15100 | 15100 | 15090 | 97 |
| 388 | 20231016 | 131300 | 982372420 | 15110 | 15110 | 15110 | 15110 | 0 |
| 389 | 20231016 | 131200 | 982372420 | 15110 | 15110 | 15110 | 15110 | 0 |
| 390 | 20231016 | 131100 | 982372420 | 15110 | 15110 | 15110 | 15110 | 159 |
| 391 | 20231016 | 131000 | 979969930 | 15120 | 15110 | 15120 | 15110 | 55 |
| 392 | 20231016 | 130900 | 979138870 | 15110 | 15110 | 15110 | 15110 | 0 |
| 393 | 20231016 | 130800 | 979138870 | 15110 | 15110 | 15110 | 15110 | 94 |
| 394 | 20231016 | 130700 | 977718530 | 15120 | 15110 | 15120 | 15110 | 38 |
| 395 | 20231016 | 130600 | 977144010 | 15150 | 15150 | 15150 | 15070 | 610 |
| 396 | 20231016 | 130500 | 967936150 | 15150 | 15140 | 15150 | 15140 | 428 |
| 397 | 20231016 | 130400 | 961455910 | 15140 | 15140 | 15150 | 15140 | 460 |
| 398 | 20231016 | 130300 | 954491440 | 15140 | 15140 | 15150 | 15140 | 296 |
| 399 | 20231016 | 130200 | 950009990 | 15140 | 15140 | 15150 | 15140 | 767 |
| 400 | 20231016 | 130100 | 938395410 | 15140 | 15140 | 15140 | 15140 | 0 |
| 401 | 20231016 | 130000 | 938395410 | 15140 | 15140 | 15140 | 15140 | 0 |
| 402 | 20231016 | 125900 | 938395410 | 15140 | 15140 | 15140 | 15140 | 66 |
| 403 | 20231016 | 125800 | 937396170 | 15150 | 15140 | 15150 | 15140 | 167 |
| 404 | 20231016 | 125700 | 934867780 | 15140 | 15140 | 15140 | 15140 | 0 |
| 405 | 20231016 | 125600 | 934867780 | 15140 | 15140 | 15140 | 15130 | 225 |
| 406 | 20231016 | 125500 | 931463280 | 15140 | 15140 | 15140 | 15140 | 187 |
| 407 | 20231016 | 125400 | 928632100 | 15140 | 15140 | 15140 | 15130 | 181 |
| 408 | 20231016 | 125300 | 925891830 | 15140 | 15140 | 15140 | 15140 | 164 |
| 409 | 20231016 | 125200 | 923408870 | 15140 | 15140 | 15140 | 15140 | 82 |
| 410 | 20231016 | 125100 | 922167390 | 15140 | 15140 | 15140 | 15140 | 300 |
| 411 | 20231016 | 125000 | 917625390 | 15140 | 15140 | 15140 | 15140 | 21 |
| 412 | 20231016 | 124900 | 917307450 | 15140 | 15140 | 15140 | 15140 | 0 |
| 413 | 20231016 | 124800 | 917307450 | 15140 | 15090 | 15140 | 15090 | 292 |
| 414 | 20231016 | 124700 | 912895940 | 15090 | 15090 | 15090 | 15090 | 296 |
| 415 | 20231016 | 124600 | 908429300 | 15090 | 15090 | 15090 | 15090 | 193 |
| 416 | 20231016 | 124500 | 905516930 | 15090 | 15080 | 15100 | 15080 | 526 |
| 417 | 20231016 | 124400 | 897584140 | 15080 | 15090 | 15090 | 15070 | 801 |
| 418 | 20231016 | 124300 | 885511650 | 15110 | 15120 | 15120 | 15110 | 135 |
| 419 | 20231016 | 124200 | 883471720 | 15120 | 15130 | 15130 | 15120 | 70 |
| 420 | 20231016 | 124100 | 882413240 | 15130 | 15130 | 15130 | 15130 | 20 |
| 421 | 20231016 | 124000 | 882110640 | 15140 | 15140 | 15140 | 15140 | 1 |
| 422 | 20231016 | 123900 | 882095500 | 15130 | 15130 | 15130 | 15130 | 100 |
| 423 | 20231016 | 123800 | 880582500 | 15140 | 15140 | 15140 | 15140 | 1 |
| 424 | 20231016 | 123700 | 880567360 | 15140 | 15140 | 15140 | 15130 | 164 |
| 425 | 20231016 | 123600 | 878084420 | 15140 | 15140 | 15140 | 15130 | 285 |
| 426 | 20231016 | 123500 | 873771120 | 15140 | 15140 | 15140 | 15130 | 399 |
| 427 | 20231016 | 123400 | 867732180 | 15130 | 15140 | 15140 | 15130 | 106 |
| 428 | 20231016 | 123300 | 866127540 | 15140 | 15140 | 15140 | 15140 | 100 |
| 429 | 20231016 | 123200 | 864613540 | 15130 | 15130 | 15130 | 15130 | 706 |
| 430 | 20231016 | 123100 | 853931760 | 15160 | 15160 | 15160 | 15160 | 1 |
| 431 | 20231016 | 123000 | 853916600 | 15160 | 15170 | 15170 | 15120 | 455 |
| 432 | 20231016 | 122900 | 847020110 | 15170 | 15110 | 15170 | 15110 | 3985 |
| 433 | 20231016 | 122800 | 786671550 | 15110 | 15080 | 15110 | 15080 | 1718 |
| 434 | 20231016 | 122700 | 760740430 | 15080 | 15070 | 15080 | 15070 | 239 |
| 435 | 20231016 | 122600 | 757137170 | 15080 | 15080 | 15090 | 15080 | 129 |
| 436 | 20231016 | 122500 | 755191550 | 15090 | 15090 | 15090 | 15090 | 8 |
| 437 | 20231016 | 122400 | 755070830 | 15100 | 15100 | 15100 | 15100 | 252 |
| 438 | 20231016 | 122300 | 751265630 | 15100 | 15110 | 15110 | 15100 | 110 |
| 439 | 20231016 | 122200 | 749603830 | 15110 | 15110 | 15110 | 15110 | 0 |
| 440 | 20231016 | 122100 | 749603830 | 15110 | 15110 | 15110 | 15110 | 171 |
| 441 | 20231016 | 122000 | 747020020 | 15120 | 15120 | 15120 | 15120 | 40 |
| 442 | 20231016 | 121900 | 746415220 | 15130 | 15130 | 15130 | 15130 | 144 |
| 443 | 20231016 | 121800 | 744236500 | 15130 | 15130 | 15130 | 15130 | 250 |
| 444 | 20231016 | 121700 | 740454000 | 15130 | 15110 | 15130 | 15110 | 318 |
| 445 | 20231016 | 121600 | 735646950 | 15110 | 15100 | 15110 | 15100 | 131 |
| 446 | 20231016 | 121500 | 733667660 | 15110 | 15110 | 15110 | 15110 | 31 |
| 447 | 20231016 | 121400 | 733199250 | 15110 | 15110 | 15110 | 15110 | 10 |
| 448 | 20231016 | 121300 | 733048150 | 15110 | 15110 | 15110 | 15100 | 681 |
| 449 | 20231016 | 121200 | 722763410 | 15110 | 15090 | 15110 | 15090 | 205 |
| 450 | 20231016 | 121100 | 719668140 | 15090 | 15090 | 15090 | 15080 | 196 |
| 451 | 20231016 | 121000 | 716711000 | 15090 | 15090 | 15090 | 15080 | 775 |
| 452 | 20231016 | 120900 | 705018300 | 15080 | 15080 | 15080 | 15080 | 34 |
| 453 | 20231016 | 120800 | 704505580 | 15080 | 15080 | 15080 | 15080 | 1 |
| 454 | 20231016 | 120700 | 704490500 | 15090 | 15100 | 15100 | 15090 | 182 |
| 455 | 20231016 | 120600 | 701743880 | 15110 | 15110 | 15110 | 15110 | 1 |
| 456 | 20231016 | 120500 | 701728770 | 15100 | 15100 | 15110 | 15100 | 161 |
| 457 | 20231016 | 120400 | 699297660 | 15110 | 15110 | 15110 | 15110 | 1 |
| 458 | 20231016 | 120300 | 699282550 | 15110 | 15100 | 15110 | 15100 | 47 |
| 459 | 20231016 | 120200 | 698572840 | 15110 | 15120 | 15120 | 15110 | 70 |
| 460 | 20231016 | 120100 | 697514980 | 15130 | 15130 | 15130 | 15110 | 196 |
| 461 | 20231016 | 120000 | 694549700 | 15130 | 15140 | 15140 | 15130 | 112 |
| 462 | 20231016 | 115900 | 692854690 | 15140 | 15130 | 15140 | 15130 | 170 |
| 463 | 20231016 | 115800 | 690282170 | 15130 | 15130 | 15140 | 15130 | 252 |
| 464 | 20231016 | 115700 | 686468770 | 15130 | 15050 | 15130 | 15050 | 3132 |
| 465 | 20231016 | 115600 | 639190760 | 15050 | 15050 | 15050 | 15050 | 1 |
| 466 | 20231016 | 115500 | 639175710 | 15040 | 15040 | 15040 | 15040 | 50 |
| 467 | 20231016 | 115400 | 638423710 | 15070 | 15070 | 15070 | 15070 | 0 |
| 468 | 20231016 | 115300 | 638423710 | 15070 | 15060 | 15070 | 15060 | 115 |
| 469 | 20231016 | 115200 | 636691800 | 15060 | 15050 | 15060 | 15050 | 34 |
| 470 | 20231016 | 115100 | 636180060 | 15050 | 15050 | 15050 | 15050 | 36 |
| 471 | 20231016 | 115000 | 635638260 | 15050 | 15050 | 15050 | 15050 | 14 |
| 472 | 20231016 | 114900 | 635427560 | 15050 | 15030 | 15050 | 15030 | 292 |
| 473 | 20231016 | 114800 | 631037150 | 15030 | 15030 | 15030 | 15030 | 143 |
| 474 | 20231016 | 114700 | 628887860 | 15030 | 15030 | 15030 | 15030 | 170 |
| 475 | 20231016 | 114600 | 626332760 | 15030 | 15000 | 15030 | 15000 | 956 |
| 476 | 20231016 | 114500 | 611988620 | 15000 | 15000 | 15000 | 15000 | 0 |
| 477 | 20231016 | 114400 | 611988620 | 15000 | 15020 | 15020 | 15000 | 372 |
| 478 | 20231016 | 114300 | 606407600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 479 | 20231016 | 114200 | 606407600 | 15030 | 15030 | 15030 | 15030 | 32 |
| 480 | 20231016 | 114100 | 605926640 | 15040 | 15040 | 15040 | 15040 | 205 |
| 481 | 20231016 | 114000 | 602843440 | 15050 | 15050 | 15050 | 15050 | 0 |
| 482 | 20231016 | 113900 | 602843440 | 15050 | 15050 | 15050 | 15050 | 0 |
| 483 | 20231016 | 113800 | 602843440 | 15050 | 15050 | 15050 | 15050 | 41 |
| 484 | 20231016 | 113700 | 602226390 | 15050 | 15050 | 15050 | 15020 | 301 |
| 485 | 20231016 | 113600 | 597701190 | 15050 | 15030 | 15050 | 15030 | 507 |
| 486 | 20231016 | 113500 | 590080040 | 15030 | 15030 | 15030 | 15000 | 218 |
| 487 | 20231016 | 113400 | 586806390 | 15030 | 15030 | 15030 | 15030 | 48 |
| 488 | 20231016 | 113300 | 586084950 | 15000 | 15000 | 15000 | 15000 | 36 |
| 489 | 20231016 | 113200 | 585544950 | 15000 | 14990 | 15000 | 14990 | 191 |
| 490 | 20231016 | 113100 | 582680820 | 14980 | 15000 | 15000 | 14980 | 110 |
| 491 | 20231016 | 113000 | 581032550 | 15030 | 15030 | 15030 | 15030 | 0 |
| 492 | 20231016 | 112900 | 581032550 | 15030 | 15030 | 15030 | 15030 | 5 |
| 493 | 20231016 | 112800 | 580957400 | 15030 | 15030 | 15030 | 15030 | 0 |
| 494 | 20231016 | 112700 | 580957400 | 15030 | 15030 | 15030 | 15030 | 315 |
| 495 | 20231016 | 112600 | 576222950 | 15030 | 15030 | 15030 | 15030 | 24 |
| 496 | 20231016 | 112500 | 575862230 | 15020 | 15050 | 15050 | 15020 | 158 |
| 497 | 20231016 | 112400 | 573484630 | 15050 | 15060 | 15060 | 15050 | 421 |
| 498 | 20231016 | 112300 | 567147600 | 15060 | 14980 | 15060 | 14980 | 2151 |
| 499 | 20231016 | 112200 | 534848350 | 14980 | 14980 | 14980 | 14980 | 74 |
| 500 | 20231016 | 112100 | 533739830 | 14970 | 14980 | 14980 | 14970 | 63 |
| 501 | 20231016 | 112000 | 532796700 | 14980 | 14970 | 14980 | 14970 | 161 |
| 502 | 20231016 | 111900 | 530386520 | 14970 | 14970 | 14970 | 14970 | 0 |
| 503 | 20231016 | 111800 | 530386520 | 14970 | 14970 | 14970 | 14970 | 50 |
| 504 | 20231016 | 111700 | 529638020 | 14980 | 14980 | 14980 | 14980 | 80 |
| 505 | 20231016 | 111600 | 528439620 | 14980 | 14980 | 14980 | 14980 | 1 |
| 506 | 20231016 | 111500 | 528424640 | 14980 | 14980 | 14980 | 14980 | 0 |
| 507 | 20231016 | 111400 | 528424640 | 14980 | 14980 | 14980 | 14980 | 119 |
| 508 | 20231016 | 111300 | 526642020 | 14980 | 14980 | 14980 | 14980 | 161 |
| 509 | 20231016 | 111200 | 524230240 | 14980 | 14950 | 14980 | 14950 | 641 |
| 510 | 20231016 | 111100 | 514642910 | 14950 | 14950 | 14950 | 14950 | 145 |
| 511 | 20231016 | 111000 | 512475160 | 14950 | 14950 | 14950 | 14950 | 58 |
| 512 | 20231016 | 110900 | 511608060 | 14950 | 14950 | 14950 | 14950 | 0 |
| 513 | 20231016 | 110800 | 511608060 | 14950 | 14950 | 14950 | 14950 | 0 |
| 514 | 20231016 | 110700 | 511608060 | 14950 | 14950 | 14950 | 14950 | 0 |
| 515 | 20231016 | 110600 | 511608060 | 14950 | 14950 | 14950 | 14950 | 275 |
| 516 | 20231016 | 110500 | 507496810 | 14950 | 14930 | 14950 | 14930 | 135 |
| 517 | 20231016 | 110400 | 505480930 | 14930 | 14930 | 14930 | 14930 | 0 |
| 518 | 20231016 | 110300 | 505480930 | 14930 | 14930 | 14930 | 14930 | 1 |
| 519 | 20231016 | 110200 | 505466000 | 14930 | 14930 | 14930 | 14930 | 108 |
| 520 | 20231016 | 110100 | 503853560 | 14930 | 14930 | 14930 | 14900 | 551 |
| 521 | 20231016 | 110000 | 495636820 | 14930 | 14930 | 14930 | 14920 | 103 |
| 522 | 20231016 | 105900 | 494099210 | 14930 | 14930 | 14930 | 14930 | 114 |
| 523 | 20231016 | 105800 | 492397190 | 14930 | 14920 | 14930 | 14920 | 100 |
| 524 | 20231016 | 105700 | 490904360 | 14930 | 14960 | 14960 | 14930 | 2 |
| 525 | 20231016 | 105600 | 490874470 | 14970 | 14970 | 14970 | 14970 | 0 |
| 526 | 20231016 | 105500 | 490874470 | 14970 | 14970 | 14970 | 14970 | 145 |
| 527 | 20231016 | 105400 | 488703820 | 14990 | 14990 | 14990 | 14990 | 0 |
| 528 | 20231016 | 105300 | 488703820 | 14990 | 14990 | 14990 | 14990 | 120 |
| 529 | 20231016 | 105200 | 486905020 | 14990 | 14990 | 14990 | 14990 | 10 |
| 530 | 20231016 | 105100 | 486755120 | 15000 | 15000 | 15000 | 15000 | 7 |
| 531 | 20231016 | 105000 | 486650120 | 15000 | 14980 | 15000 | 14980 | 255 |
| 532 | 20231016 | 104900 | 482826700 | 14980 | 14960 | 14980 | 14960 | 93 |
| 533 | 20231016 | 104800 | 481434820 | 14960 | 14960 | 14960 | 14960 | 118 |
| 534 | 20231016 | 104700 | 479669540 | 14960 | 14960 | 14960 | 14920 | 136 |
| 535 | 20231016 | 104600 | 477638130 | 14940 | 14930 | 14940 | 14930 | 155 |
| 536 | 20231016 | 104500 | 475323600 | 14930 | 14920 | 14930 | 14920 | 69 |
| 537 | 20231016 | 104400 | 474293740 | 14920 | 14920 | 14920 | 14920 | 126 |
| 538 | 20231016 | 104300 | 472413820 | 14920 | 14940 | 14940 | 14910 | 211 |
| 539 | 20231016 | 104200 | 469266540 | 14940 | 14940 | 14940 | 14930 | 143 |
| 540 | 20231016 | 104100 | 467130280 | 14940 | 14940 | 14940 | 14940 | 97 |
| 541 | 20231016 | 104000 | 465681100 | 14940 | 14940 | 14940 | 14940 | 3 |
| 542 | 20231016 | 103900 | 465636280 | 14940 | 14940 | 14940 | 14940 | 6 |
| 543 | 20231016 | 103800 | 465546640 | 14940 | 14940 | 14940 | 14940 | 4 |
| 544 | 20231016 | 103700 | 465486880 | 14940 | 14990 | 14990 | 14930 | 76 |
| 545 | 20231016 | 103600 | 464351490 | 14990 | 14980 | 14990 | 14980 | 9 |
| 546 | 20231016 | 103500 | 464216660 | 15000 | 15000 | 15000 | 15000 | 0 |
| 547 | 20231016 | 103400 | 464216660 | 15000 | 14990 | 15000 | 14990 | 185 |
| 548 | 20231016 | 103300 | 461442340 | 14990 | 14980 | 14990 | 14980 | 482 |
| 549 | 20231016 | 103200 | 454217330 | 15000 | 15000 | 15000 | 15000 | 40 |
| 550 | 20231016 | 103100 | 453617330 | 15000 | 14930 | 15000 | 14930 | 699 |
| 551 | 20231016 | 103000 | 443168550 | 14930 | 14930 | 14930 | 14930 | 64 |
| 552 | 20231016 | 102900 | 442213030 | 14930 | 14930 | 14930 | 14930 | 15 |
| 553 | 20231016 | 102800 | 441989080 | 14930 | 14930 | 14930 | 14930 | 80 |
| 554 | 20231016 | 102700 | 440794680 | 14930 | 14930 | 14930 | 14930 | 120 |
| 555 | 20231016 | 102600 | 439003080 | 14930 | 14930 | 14930 | 14930 | 301 |
| 556 | 20231016 | 102500 | 434509150 | 14930 | 14930 | 14930 | 14930 | 238 |
| 557 | 20231016 | 102400 | 430955810 | 14930 | 14930 | 14930 | 14920 | 89 |
| 558 | 20231016 | 102300 | 429627150 | 14930 | 14930 | 14930 | 14930 | 10 |
| 559 | 20231016 | 102200 | 429477850 | 14930 | 14930 | 14930 | 14930 | 127 |
| 560 | 20231016 | 102100 | 427581740 | 14930 | 14950 | 14950 | 14930 | 24 |
| 561 | 20231016 | 102000 | 427223300 | 14950 | 14950 | 14950 | 14950 | 25 |
| 562 | 20231016 | 101900 | 426849550 | 14960 | 14960 | 14960 | 14960 | 0 |
| 563 | 20231016 | 101800 | 426849550 | 14960 | 14960 | 14960 | 14960 | 49 |
| 564 | 20231016 | 101700 | 426116510 | 14960 | 14960 | 14960 | 14960 | 32 |
| 565 | 20231016 | 101600 | 425637790 | 14970 | 14970 | 14970 | 14970 | 0 |
| 566 | 20231016 | 101500 | 425637790 | 14970 | 14970 | 14970 | 14970 | 0 |
| 567 | 20231016 | 101400 | 425637790 | 14970 | 14970 | 14970 | 14970 | 100 |
| 568 | 20231016 | 101300 | 424140790 | 14970 | 14970 | 14970 | 14970 | 77 |
| 569 | 20231016 | 101200 | 422988100 | 14970 | 14970 | 14970 | 14970 | 122 |
| 570 | 20231016 | 101100 | 421161760 | 14970 | 14970 | 14970 | 14970 | 90 |
| 571 | 20231016 | 101000 | 419814460 | 14970 | 14970 | 14970 | 14940 | 1109 |
| 572 | 20231016 | 100900 | 403239810 | 14970 | 14990 | 14990 | 14960 | 509 |
| 573 | 20231016 | 100800 | 395616540 | 14990 | 14990 | 14990 | 14990 | 70 |
| 574 | 20231016 | 100700 | 394567240 | 15000 | 15020 | 15020 | 15000 | 351 |
| 575 | 20231016 | 100600 | 389301360 | 15020 | 15060 | 15060 | 15000 | 744 |
| 576 | 20231016 | 100500 | 378120420 | 15060 | 15050 | 15060 | 15050 | 183 |
| 577 | 20231016 | 100400 | 375365550 | 15050 | 15050 | 15060 | 15050 | 167 |
| 578 | 20231016 | 100300 | 372851660 | 15050 | 15060 | 15060 | 15050 | 95 |
| 579 | 20231016 | 100200 | 371421110 | 15070 | 15070 | 15070 | 15070 | 1 |
| 580 | 20231016 | 100100 | 371406040 | 15080 | 15080 | 15080 | 15080 | 0 |
| 581 | 20231016 | 100000 | 371406040 | 15080 | 15080 | 15080 | 15080 | 0 |
| 582 | 20231016 | 095900 | 371406040 | 15080 | 15080 | 15080 | 15080 | 0 |
| 583 | 20231016 | 095800 | 371406040 | 15080 | 15080 | 15080 | 15080 | 0 |
| 584 | 20231016 | 095700 | 371406040 | 15080 | 15080 | 15080 | 15080 | 143 |
| 585 | 20231016 | 095600 | 369249600 | 15090 | 15090 | 15090 | 15090 | 0 |
| 586 | 20231016 | 095500 | 369249600 | 15090 | 15090 | 15090 | 15090 | 0 |
| 587 | 20231016 | 095400 | 369249600 | 15090 | 15050 | 15090 | 15050 | 659 |
| 588 | 20231016 | 095300 | 359311050 | 15050 | 15050 | 15050 | 15050 | 541 |
| 589 | 20231016 | 095200 | 351169000 | 15050 | 15050 | 15050 | 15040 | 208 |
| 590 | 20231016 | 095100 | 348038640 | 15000 | 15000 | 15000 | 15000 | 625 |
| 591 | 20231016 | 095000 | 338663640 | 14990 | 14990 | 14990 | 14990 | 49 |
| 592 | 20231016 | 094900 | 337929130 | 14990 | 14990 | 14990 | 14990 | 0 |
| 593 | 20231016 | 094800 | 337929130 | 14990 | 14990 | 14990 | 14990 | 0 |
| 594 | 20231016 | 094700 | 337929130 | 14990 | 15030 | 15050 | 14990 | 532 |
| 595 | 20231016 | 094600 | 329944940 | 15030 | 15030 | 15030 | 15020 | 300 |
| 596 | 20231016 | 094500 | 325437570 | 15030 | 15040 | 15050 | 15030 | 132 |
| 597 | 20231016 | 094400 | 323453260 | 15050 | 15090 | 15090 | 15050 | 702 |
| 598 | 20231016 | 094300 | 312876920 | 15090 | 15090 | 15090 | 15090 | 60 |
| 599 | 20231016 | 094200 | 311971520 | 15100 | 15100 | 15100 | 15100 | 86 |
| 600 | 20231016 | 094100 | 310672920 | 15100 | 15090 | 15100 | 15090 | 175 |
| 601 | 20231016 | 094000 | 308030480 | 15100 | 15060 | 15100 | 15060 | 156 |
| 602 | 20231016 | 093900 | 305678540 | 15060 | 15050 | 15060 | 15050 | 50 |
| 603 | 20231016 | 093800 | 304925590 | 15100 | 15100 | 15100 | 15100 | 1 |
| 604 | 20231016 | 093700 | 304910490 | 15100 | 15050 | 15100 | 15050 | 145 |
| 605 | 20231016 | 093600 | 302727070 | 15110 | 15140 | 15140 | 15110 | 90 |
| 606 | 20231016 | 093500 | 301366630 | 15140 | 15150 | 15160 | 15140 | 155 |
| 607 | 20231016 | 093400 | 299018530 | 15150 | 15150 | 15160 | 15150 | 345 |
| 608 | 20231016 | 093300 | 293791530 | 15150 | 15150 | 15160 | 15150 | 126 |
| 609 | 20231016 | 093200 | 291881710 | 15160 | 15060 | 15170 | 15060 | 3137 |
| 610 | 20231016 | 093100 | 244456770 | 15050 | 15050 | 15050 | 15050 | 599 |
| 611 | 20231016 | 093000 | 235441820 | 15050 | 15050 | 15050 | 15050 | 1 |
| 612 | 20231016 | 092900 | 235426770 | 15000 | 15060 | 15060 | 15000 | 180 |
| 613 | 20231016 | 092800 | 232717950 | 15060 | 15050 | 15060 | 15050 | 284 |
| 614 | 20231016 | 092700 | 228442300 | 15050 | 15050 | 15050 | 15050 | 90 |
| 615 | 20231016 | 092600 | 227087800 | 15050 | 15050 | 15050 | 15050 | 350 |
| 616 | 20231016 | 092500 | 221820300 | 15100 | 15100 | 15100 | 15100 | 0 |
| 617 | 20231016 | 092400 | 221820300 | 15100 | 15100 | 15100 | 15100 | 15 |
| 618 | 20231016 | 092300 | 221593800 | 15100 | 15110 | 15120 | 15100 | 308 |
| 619 | 20231016 | 092200 | 216940380 | 15120 | 14990 | 15120 | 14990 | 2289 |
| 620 | 20231016 | 092100 | 182516540 | 14990 | 14980 | 14990 | 14980 | 117 |
| 621 | 20231016 | 092000 | 180762900 | 14980 | 14970 | 14980 | 14970 | 129 |
| 622 | 20231016 | 091900 | 178830930 | 14980 | 14980 | 14980 | 14980 | 0 |
| 623 | 20231016 | 091800 | 178830930 | 14980 | 14990 | 14990 | 14980 | 581 |
| 624 | 20231016 | 091700 | 170121750 | 14990 | 14950 | 14990 | 14950 | 376 |
| 625 | 20231016 | 091600 | 164500430 | 14950 | 14940 | 14950 | 14930 | 140 |
| 626 | 20231016 | 091500 | 162408730 | 14940 | 14940 | 14940 | 14930 | 215 |
| 627 | 20231016 | 091400 | 159197390 | 14940 | 14950 | 14950 | 14930 | 662 |
| 628 | 20231016 | 091300 | 149309870 | 14950 | 14950 | 14950 | 14950 | 128 |
| 629 | 20231016 | 091200 | 147396270 | 14950 | 14950 | 14950 | 14950 | 450 |
| 630 | 20231016 | 091100 | 140668770 | 14950 | 14950 | 14950 | 14940 | 1172 |
| 631 | 20231016 | 091000 | 123147700 | 15020 | 15030 | 15030 | 15020 | 61 |
| 632 | 20231016 | 090900 | 122231010 | 15030 | 14940 | 15060 | 14940 | 1980 |
| 633 | 20231016 | 090800 | 92517660 | 14940 | 14940 | 14940 | 14940 | 141 |
| 634 | 20231016 | 090700 | 90411120 | 14940 | 14950 | 14950 | 14940 | 63 |
| 635 | 20231016 | 090600 | 89469890 | 14950 | 14950 | 14950 | 14950 | 8 |
| 636 | 20231016 | 090500 | 89350290 | 14950 | 14960 | 14960 | 14950 | 77 |
| 637 | 20231016 | 090400 | 88198820 | 14960 | 14990 | 14990 | 14950 | 322 |
| 638 | 20231016 | 090300 | 83377030 | 14950 | 14980 | 14990 | 14950 | 196 |
| 639 | 20231016 | 090200 | 80441270 | 14980 | 14990 | 14990 | 14960 | 319 |
| 640 | 20231016 | 090100 | 75666970 | 14960 | 14960 | 14960 | 14960 | 56 |
| 641 | 20231016 | 090000 | 74829210 | 14950 | 15000 | 15020 | 14950 | 5004 |