34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 193700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 3 | 20231006 | 193600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 4 | 20231006 | 193500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 5 | 20231006 | 193400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 6 | 20231006 | 193300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 7 | 20231006 | 193200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 8 | 20231006 | 193100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 9 | 20231006 | 193000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 10 | 20231006 | 192900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 11 | 20231006 | 192800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 12 | 20231006 | 192700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 13 | 20231006 | 192600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 14 | 20231006 | 192500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 15 | 20231006 | 192400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 16 | 20231006 | 192300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 17 | 20231006 | 192200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 18 | 20231006 | 192100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 19 | 20231006 | 192000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 20 | 20231006 | 191900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 21 | 20231006 | 191800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 22 | 20231006 | 191700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 23 | 20231006 | 191600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 24 | 20231006 | 191500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 25 | 20231006 | 191400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 26 | 20231006 | 191300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 27 | 20231006 | 191200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 28 | 20231006 | 191100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 29 | 20231006 | 191000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 30 | 20231006 | 190900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 31 | 20231006 | 190800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 32 | 20231006 | 190700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 33 | 20231006 | 190600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 34 | 20231006 | 190500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 35 | 20231006 | 190400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 36 | 20231006 | 190300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 37 | 20231006 | 190200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 38 | 20231006 | 190100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 39 | 20231006 | 190000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 40 | 20231006 | 185900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 41 | 20231006 | 185800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 42 | 20231006 | 185700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 43 | 20231006 | 185600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 44 | 20231006 | 185500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 45 | 20231006 | 185400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 46 | 20231006 | 185300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 47 | 20231006 | 185200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 48 | 20231006 | 185100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 49 | 20231006 | 185000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 50 | 20231006 | 184900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 51 | 20231006 | 184800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 52 | 20231006 | 184700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 53 | 20231006 | 184600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 54 | 20231006 | 184500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 55 | 20231006 | 184400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 56 | 20231006 | 184300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 57 | 20231006 | 184200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 58 | 20231006 | 184100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 59 | 20231006 | 184000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 60 | 20231006 | 183900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 61 | 20231006 | 183800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 62 | 20231006 | 183700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 63 | 20231006 | 183600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 64 | 20231006 | 183500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 65 | 20231006 | 183400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 66 | 20231006 | 183300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 67 | 20231006 | 183200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 68 | 20231006 | 183100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 69 | 20231006 | 183000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 70 | 20231006 | 182900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 71 | 20231006 | 182800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 72 | 20231006 | 182700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 73 | 20231006 | 182600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 74 | 20231006 | 182500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 75 | 20231006 | 182400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 76 | 20231006 | 182300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 77 | 20231006 | 182200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 78 | 20231006 | 182100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 79 | 20231006 | 182000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 80 | 20231006 | 181900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 81 | 20231006 | 181800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 82 | 20231006 | 181700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 83 | 20231006 | 181600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 84 | 20231006 | 181500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 85 | 20231006 | 181400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 86 | 20231006 | 181300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 87 | 20231006 | 181200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 88 | 20231006 | 181100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 89 | 20231006 | 181000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 90 | 20231006 | 180900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 91 | 20231006 | 180800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 92 | 20231006 | 180700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 93 | 20231006 | 180600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 94 | 20231006 | 180500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 95 | 20231006 | 180400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 96 | 20231006 | 180300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 97 | 20231006 | 180200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 98 | 20231006 | 180100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 99 | 20231006 | 180000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 100 | 20231006 | 175900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 101 | 20231006 | 175800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 102 | 20231006 | 175700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 103 | 20231006 | 175600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 104 | 20231006 | 175500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 105 | 20231006 | 175400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 106 | 20231006 | 175300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 107 | 20231006 | 175200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 108 | 20231006 | 175100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 109 | 20231006 | 175000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 110 | 20231006 | 174900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 111 | 20231006 | 174800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 112 | 20231006 | 174700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 113 | 20231006 | 174600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 114 | 20231006 | 174500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 115 | 20231006 | 174400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 116 | 20231006 | 174300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 117 | 20231006 | 174200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 118 | 20231006 | 174100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 119 | 20231006 | 174000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 120 | 20231006 | 173900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 121 | 20231006 | 173800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 122 | 20231006 | 173700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 123 | 20231006 | 173600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 124 | 20231006 | 173500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 125 | 20231006 | 173400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 126 | 20231006 | 173300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 127 | 20231006 | 173200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 128 | 20231006 | 173100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 129 | 20231006 | 173000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 130 | 20231006 | 172900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 131 | 20231006 | 172800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 132 | 20231006 | 172700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 133 | 20231006 | 172600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 134 | 20231006 | 172500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 135 | 20231006 | 172400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 136 | 20231006 | 172300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 137 | 20231006 | 172200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 138 | 20231006 | 172100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 139 | 20231006 | 172000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 140 | 20231006 | 171900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 141 | 20231006 | 171800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 142 | 20231006 | 171700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 143 | 20231006 | 171600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 144 | 20231006 | 171500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 145 | 20231006 | 171400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 146 | 20231006 | 171300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 147 | 20231006 | 171200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 148 | 20231006 | 171100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 149 | 20231006 | 171000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 150 | 20231006 | 170900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 151 | 20231006 | 170800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 152 | 20231006 | 170700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 153 | 20231006 | 170600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 154 | 20231006 | 170500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 155 | 20231006 | 170400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 156 | 20231006 | 170300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 157 | 20231006 | 170200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 158 | 20231006 | 170100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 159 | 20231006 | 170000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 160 | 20231006 | 165900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 161 | 20231006 | 165800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 162 | 20231006 | 165700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 163 | 20231006 | 165600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 164 | 20231006 | 165500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 165 | 20231006 | 165400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 166 | 20231006 | 165300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 167 | 20231006 | 165200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 168 | 20231006 | 165100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 169 | 20231006 | 165000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 170 | 20231006 | 164900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 171 | 20231006 | 164800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 172 | 20231006 | 164700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 173 | 20231006 | 164600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 174 | 20231006 | 164500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 175 | 20231006 | 164400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 176 | 20231006 | 164300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 177 | 20231006 | 164200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 178 | 20231006 | 164100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 179 | 20231006 | 164000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 180 | 20231006 | 163900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 181 | 20231006 | 163800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 182 | 20231006 | 163700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 183 | 20231006 | 163600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 184 | 20231006 | 163500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 185 | 20231006 | 163400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 186 | 20231006 | 163300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 187 | 20231006 | 163200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 188 | 20231006 | 163100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 189 | 20231006 | 163000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 190 | 20231006 | 162900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 191 | 20231006 | 162800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 192 | 20231006 | 162700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 193 | 20231006 | 162600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 194 | 20231006 | 162500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 195 | 20231006 | 162400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 196 | 20231006 | 162300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 197 | 20231006 | 162200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 198 | 20231006 | 162100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 199 | 20231006 | 162000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 200 | 20231006 | 161900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 201 | 20231006 | 161800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 202 | 20231006 | 161700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 203 | 20231006 | 161600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 204 | 20231006 | 161500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 205 | 20231006 | 161400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 206 | 20231006 | 161300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 207 | 20231006 | 161200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 208 | 20231006 | 161100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 209 | 20231006 | 161000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 210 | 20231006 | 160900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 211 | 20231006 | 160800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 212 | 20231006 | 160700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 213 | 20231006 | 160600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 214 | 20231006 | 160500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 215 | 20231006 | 160400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 216 | 20231006 | 160300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 217 | 20231006 | 160200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 218 | 20231006 | 160100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 219 | 20231006 | 160000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 220 | 20231006 | 155900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 221 | 20231006 | 155800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 222 | 20231006 | 155700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 223 | 20231006 | 155600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 224 | 20231006 | 155500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 225 | 20231006 | 155400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 226 | 20231006 | 155300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 227 | 20231006 | 155200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 228 | 20231006 | 155100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 229 | 20231006 | 155000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 230 | 20231006 | 154900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 231 | 20231006 | 154800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 232 | 20231006 | 154700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 233 | 20231006 | 154600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 234 | 20231006 | 154500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 235 | 20231006 | 154400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 236 | 20231006 | 154300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 237 | 20231006 | 154200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 238 | 20231006 | 154100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 239 | 20231006 | 154000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 240 | 20231006 | 153900 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 241 | 20231006 | 153800 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 242 | 20231006 | 153700 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 243 | 20231006 | 153600 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 244 | 20231006 | 153500 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 245 | 20231006 | 153400 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 246 | 20231006 | 153300 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 247 | 20231006 | 153200 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 248 | 20231006 | 153100 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 0 |
| 249 | 20231006 | 153000 | 1333063520 | 10460 | 10460 | 10460 | 10460 | 1544 |
| 250 | 20231006 | 152900 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 251 | 20231006 | 152800 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 252 | 20231006 | 152700 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 253 | 20231006 | 152600 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 254 | 20231006 | 152500 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 255 | 20231006 | 152400 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 256 | 20231006 | 152300 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 257 | 20231006 | 152200 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 258 | 20231006 | 152100 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 259 | 20231006 | 152000 | 1316913280 | 10460 | 10460 | 10460 | 10460 | 0 |
| 260 | 20231006 | 151900 | 1316913280 | 10460 | 10440 | 10460 | 10440 | 184 |
| 261 | 20231006 | 151800 | 1314989620 | 10440 | 10400 | 10440 | 10400 | 293 |
| 262 | 20231006 | 151700 | 1311934660 | 10400 | 10400 | 10400 | 10400 | 179 |
| 263 | 20231006 | 151600 | 1310073060 | 10390 | 10400 | 10400 | 10390 | 139 |
| 264 | 20231006 | 151500 | 1308628020 | 10400 | 10400 | 10400 | 10400 | 142 |
| 265 | 20231006 | 151400 | 1307151220 | 10400 | 10390 | 10400 | 10390 | 145 |
| 266 | 20231006 | 151300 | 1305643650 | 10390 | 10390 | 10390 | 10390 | 50 |
| 267 | 20231006 | 151200 | 1305124150 | 10390 | 10390 | 10390 | 10390 | 45 |
| 268 | 20231006 | 151100 | 1304656600 | 10380 | 10380 | 10380 | 10380 | 934 |
| 269 | 20231006 | 151000 | 1294961680 | 10380 | 10420 | 10420 | 10380 | 137 |
| 270 | 20231006 | 150900 | 1293537620 | 10420 | 10410 | 10420 | 10410 | 122 |
| 271 | 20231006 | 150800 | 1292266480 | 10400 | 10390 | 10400 | 10360 | 579 |
| 272 | 20231006 | 150700 | 1286258030 | 10370 | 10380 | 10390 | 10360 | 1239 |
| 273 | 20231006 | 150600 | 1273411630 | 10380 | 10390 | 10390 | 10370 | 1007 |
| 274 | 20231006 | 150500 | 1262961700 | 10390 | 10380 | 10390 | 10380 | 359 |
| 275 | 20231006 | 150400 | 1259233690 | 10380 | 10400 | 10400 | 10380 | 425 |
| 276 | 20231006 | 150300 | 1254818830 | 10400 | 10400 | 10400 | 10400 | 77 |
| 277 | 20231006 | 150200 | 1254018030 | 10430 | 10430 | 10430 | 10430 | 12 |
| 278 | 20231006 | 150100 | 1253892870 | 10440 | 10440 | 10440 | 10440 | 0 |
| 279 | 20231006 | 150000 | 1253892870 | 10440 | 10410 | 10440 | 10410 | 11 |
| 280 | 20231006 | 145900 | 1253778300 | 10380 | 10400 | 10410 | 10380 | 434 |
| 281 | 20231006 | 145800 | 1249265620 | 10400 | 10400 | 10400 | 10400 | 21 |
| 282 | 20231006 | 145700 | 1249047220 | 10410 | 10410 | 10410 | 10410 | 20 |
| 283 | 20231006 | 145600 | 1248839020 | 10410 | 10390 | 10410 | 10390 | 419 |
| 284 | 20231006 | 145500 | 1244481220 | 10410 | 10400 | 10410 | 10400 | 101 |
| 285 | 20231006 | 145400 | 1243430320 | 10410 | 10410 | 10410 | 10400 | 104 |
| 286 | 20231006 | 145300 | 1242347700 | 10410 | 10400 | 10410 | 10390 | 102 |
| 287 | 20231006 | 145200 | 1241287770 | 10410 | 10410 | 10410 | 10410 | 0 |
| 288 | 20231006 | 145100 | 1241287770 | 10410 | 10410 | 10410 | 10410 | 81 |
| 289 | 20231006 | 145000 | 1240444560 | 10400 | 10400 | 10400 | 10400 | 302 |
| 290 | 20231006 | 144900 | 1237303760 | 10400 | 10400 | 10400 | 10400 | 228 |
| 291 | 20231006 | 144800 | 1234932560 | 10400 | 10390 | 10400 | 10380 | 1650 |
| 292 | 20231006 | 144700 | 1217780830 | 10390 | 10400 | 10400 | 10390 | 502 |
| 293 | 20231006 | 144600 | 1212561980 | 10390 | 10390 | 10400 | 10390 | 664 |
| 294 | 20231006 | 144500 | 1205657130 | 10390 | 10380 | 10390 | 10370 | 1428 |
| 295 | 20231006 | 144400 | 1190841430 | 10380 | 10400 | 10400 | 10380 | 943 |
| 296 | 20231006 | 144300 | 1181048180 | 10400 | 10410 | 10410 | 10400 | 397 |
| 297 | 20231006 | 144200 | 1176917090 | 10420 | 10420 | 10420 | 10420 | 10 |
| 298 | 20231006 | 144100 | 1176812890 | 10430 | 10420 | 10430 | 10390 | 163 |
| 299 | 20231006 | 144000 | 1175116210 | 10400 | 10400 | 10410 | 10400 | 150 |
| 300 | 20231006 | 143900 | 1173555440 | 10400 | 10400 | 10420 | 10400 | 170 |
| 301 | 20231006 | 143800 | 1171786200 | 10400 | 10400 | 10410 | 10400 | 1187 |
| 302 | 20231006 | 143700 | 1159435880 | 10410 | 10420 | 10420 | 10400 | 64 |
| 303 | 20231006 | 143600 | 1158769880 | 10420 | 10420 | 10420 | 10400 | 679 |
| 304 | 20231006 | 143500 | 1151696930 | 10430 | 10430 | 10430 | 10430 | 534 |
| 305 | 20231006 | 143400 | 1146127310 | 10440 | 10440 | 10440 | 10440 | 30 |
| 306 | 20231006 | 143300 | 1145814110 | 10440 | 10440 | 10440 | 10440 | 0 |
| 307 | 20231006 | 143200 | 1145814110 | 10440 | 10460 | 10460 | 10440 | 1184 |
| 308 | 20231006 | 143100 | 1133443640 | 10460 | 10460 | 10460 | 10460 | 141 |
| 309 | 20231006 | 143000 | 1131968780 | 10460 | 10460 | 10470 | 10460 | 207 |
| 310 | 20231006 | 142900 | 1129803460 | 10460 | 10470 | 10470 | 10460 | 311 |
| 311 | 20231006 | 142800 | 1126550390 | 10470 | 10470 | 10470 | 10470 | 138 |
| 312 | 20231006 | 142700 | 1125105530 | 10470 | 10480 | 10480 | 10470 | 603 |
| 313 | 20231006 | 142600 | 1118787770 | 10480 | 10480 | 10480 | 10480 | 71 |
| 314 | 20231006 | 142500 | 1118043690 | 10480 | 10480 | 10480 | 10480 | 0 |
| 315 | 20231006 | 142400 | 1118043690 | 10480 | 10490 | 10490 | 10480 | 66 |
| 316 | 20231006 | 142300 | 1117351400 | 10490 | 10490 | 10490 | 10490 | 91 |
| 317 | 20231006 | 142200 | 1116396810 | 10490 | 10490 | 10490 | 10490 | 103 |
| 318 | 20231006 | 142100 | 1115316340 | 10490 | 10500 | 10500 | 10490 | 121 |
| 319 | 20231006 | 142000 | 1114046240 | 10480 | 10480 | 10480 | 10480 | 0 |
| 320 | 20231006 | 141900 | 1114046240 | 10480 | 10510 | 10510 | 10480 | 1072 |
| 321 | 20231006 | 141800 | 1102794060 | 10500 | 10510 | 10510 | 10500 | 41 |
| 322 | 20231006 | 141700 | 1102363160 | 10510 | 10510 | 10510 | 10510 | 216 |
| 323 | 20231006 | 141600 | 1100093000 | 10520 | 10520 | 10520 | 10520 | 81 |
| 324 | 20231006 | 141500 | 1099240880 | 10510 | 10520 | 10520 | 10510 | 106 |
| 325 | 20231006 | 141400 | 1098125770 | 10510 | 10520 | 10520 | 10510 | 23 |
| 326 | 20231006 | 141300 | 1097884020 | 10520 | 10520 | 10520 | 10520 | 167 |
| 327 | 20231006 | 141200 | 1096127180 | 10520 | 10520 | 10520 | 10520 | 60 |
| 328 | 20231006 | 141100 | 1095495980 | 10510 | 10510 | 10510 | 10510 | 46 |
| 329 | 20231006 | 141000 | 1095012520 | 10510 | 10510 | 10510 | 10510 | 41 |
| 330 | 20231006 | 140900 | 1094581610 | 10510 | 10540 | 10540 | 10510 | 260 |
| 331 | 20231006 | 140800 | 1091846770 | 10540 | 10530 | 10540 | 10530 | 124 |
| 332 | 20231006 | 140700 | 1090540000 | 10530 | 10520 | 10530 | 10520 | 97 |
| 333 | 20231006 | 140600 | 1089518730 | 10520 | 10520 | 10520 | 10520 | 100 |
| 334 | 20231006 | 140500 | 1088466730 | 10520 | 10520 | 10520 | 10520 | 62 |
| 335 | 20231006 | 140400 | 1087814490 | 10520 | 10520 | 10520 | 10520 | 92 |
| 336 | 20231006 | 140300 | 1086846650 | 10520 | 10520 | 10520 | 10520 | 112 |
| 337 | 20231006 | 140200 | 1085668410 | 10520 | 10520 | 10520 | 10520 | 21 |
| 338 | 20231006 | 140100 | 1085447490 | 10520 | 10520 | 10520 | 10520 | 21 |
| 339 | 20231006 | 140000 | 1085226570 | 10520 | 10520 | 10520 | 10520 | 0 |
| 340 | 20231006 | 135900 | 1085226570 | 10520 | 10520 | 10520 | 10510 | 468 |
| 341 | 20231006 | 135800 | 1080305210 | 10520 | 10520 | 10520 | 10520 | 21 |
| 342 | 20231006 | 135700 | 1080084290 | 10520 | 10520 | 10520 | 10520 | 84 |
| 343 | 20231006 | 135600 | 1079200610 | 10520 | 10520 | 10520 | 10520 | 52 |
| 344 | 20231006 | 135500 | 1078653570 | 10520 | 10520 | 10520 | 10520 | 56 |
| 345 | 20231006 | 135400 | 1078064450 | 10520 | 10520 | 10520 | 10520 | 100 |
| 346 | 20231006 | 135300 | 1077012450 | 10520 | 10520 | 10520 | 10520 | 84 |
| 347 | 20231006 | 135200 | 1076128770 | 10520 | 10520 | 10520 | 10520 | 6 |
| 348 | 20231006 | 135100 | 1076065650 | 10510 | 10510 | 10510 | 10510 | 95 |
| 349 | 20231006 | 135000 | 1075067200 | 10520 | 10510 | 10520 | 10510 | 253 |
| 350 | 20231006 | 134900 | 1072407230 | 10520 | 10520 | 10520 | 10520 | 71 |
| 351 | 20231006 | 134800 | 1071660310 | 10520 | 10520 | 10520 | 10520 | 74 |
| 352 | 20231006 | 134700 | 1070881830 | 10520 | 10520 | 10520 | 10520 | 78 |
| 353 | 20231006 | 134600 | 1070061270 | 10520 | 10520 | 10520 | 10520 | 64 |
| 354 | 20231006 | 134500 | 1069387990 | 10520 | 10520 | 10520 | 10520 | 151 |
| 355 | 20231006 | 134400 | 1067799470 | 10520 | 10510 | 10520 | 10510 | 242 |
| 356 | 20231006 | 134300 | 1065255140 | 10510 | 10510 | 10510 | 10510 | 0 |
| 357 | 20231006 | 134200 | 1065255140 | 10510 | 10510 | 10510 | 10510 | 200 |
| 358 | 20231006 | 134100 | 1063153140 | 10510 | 10510 | 10510 | 10510 | 2 |
| 359 | 20231006 | 134000 | 1063132120 | 10510 | 10510 | 10510 | 10510 | 0 |
| 360 | 20231006 | 133900 | 1063132120 | 10510 | 10510 | 10510 | 10510 | 0 |
| 361 | 20231006 | 133800 | 1063132120 | 10510 | 10510 | 10510 | 10510 | 5 |
| 362 | 20231006 | 133700 | 1063079570 | 10510 | 10510 | 10510 | 10510 | 6 |
| 363 | 20231006 | 133600 | 1063016510 | 10510 | 10510 | 10510 | 10510 | 553 |
| 364 | 20231006 | 133500 | 1057204480 | 10510 | 10520 | 10520 | 10510 | 314 |
| 365 | 20231006 | 133400 | 1053902100 | 10520 | 10520 | 10520 | 10510 | 2520 |
| 366 | 20231006 | 133300 | 1027394000 | 10560 | 10520 | 10560 | 10520 | 246 |
| 367 | 20231006 | 133200 | 1024802440 | 10560 | 10530 | 10560 | 10520 | 939 |
| 368 | 20231006 | 133100 | 1014912390 | 10560 | 10560 | 10560 | 10560 | 104 |
| 369 | 20231006 | 133000 | 1013814150 | 10560 | 10560 | 10560 | 10560 | 95 |
| 370 | 20231006 | 132900 | 1012810950 | 10530 | 10520 | 10530 | 10520 | 213 |
| 371 | 20231006 | 132800 | 1010569070 | 10520 | 10520 | 10520 | 10520 | 30 |
| 372 | 20231006 | 132700 | 1010253470 | 10510 | 10520 | 10520 | 10510 | 28 |
| 373 | 20231006 | 132600 | 1009958930 | 10510 | 10520 | 10520 | 10510 | 60 |
| 374 | 20231006 | 132500 | 1009327750 | 10520 | 10520 | 10520 | 10520 | 70 |
| 375 | 20231006 | 132400 | 1008591350 | 10510 | 10510 | 10510 | 10510 | 0 |
| 376 | 20231006 | 132300 | 1008591350 | 10510 | 10500 | 10510 | 10500 | 654 |
| 377 | 20231006 | 132200 | 1001722690 | 10500 | 10500 | 10500 | 10500 | 60 |
| 378 | 20231006 | 132100 | 1001092690 | 10500 | 10500 | 10500 | 10500 | 27 |
| 379 | 20231006 | 132000 | 1000809190 | 10490 | 10490 | 10490 | 10490 | 0 |
| 380 | 20231006 | 131900 | 1000809190 | 10490 | 10490 | 10490 | 10490 | 157 |
| 381 | 20231006 | 131800 | 999162260 | 10490 | 10490 | 10500 | 10490 | 21 |
| 382 | 20231006 | 131700 | 998941870 | 10490 | 10510 | 10510 | 10490 | 797 |
| 383 | 20231006 | 131600 | 990570070 | 10520 | 10520 | 10520 | 10520 | 26 |
| 384 | 20231006 | 131500 | 990296550 | 10520 | 10520 | 10520 | 10520 | 1 |
| 385 | 20231006 | 131400 | 990286030 | 10520 | 10510 | 10520 | 10510 | 36 |
| 386 | 20231006 | 131300 | 989907410 | 10520 | 10520 | 10520 | 10520 | 29 |
| 387 | 20231006 | 131200 | 989602330 | 10520 | 10520 | 10520 | 10520 | 26 |
| 388 | 20231006 | 131100 | 989328810 | 10520 | 10520 | 10520 | 10520 | 0 |
| 389 | 20231006 | 131000 | 989328810 | 10520 | 10520 | 10520 | 10520 | 143 |
| 390 | 20231006 | 130900 | 987824450 | 10520 | 10520 | 10520 | 10520 | 591 |
| 391 | 20231006 | 130800 | 981607130 | 10520 | 10510 | 10520 | 10510 | 114 |
| 392 | 20231006 | 130700 | 980408890 | 10510 | 10510 | 10510 | 10510 | 2 |
| 393 | 20231006 | 130600 | 980387870 | 10500 | 10500 | 10500 | 10500 | 272 |
| 394 | 20231006 | 130500 | 977531870 | 10500 | 10510 | 10510 | 10500 | 585 |
| 395 | 20231006 | 130400 | 971388320 | 10510 | 10510 | 10510 | 10510 | 0 |
| 396 | 20231006 | 130300 | 971388320 | 10510 | 10520 | 10520 | 10510 | 588 |
| 397 | 20231006 | 130200 | 965204440 | 10520 | 10530 | 10550 | 10520 | 1416 |
| 398 | 20231006 | 130100 | 950298840 | 10520 | 10530 | 10530 | 10520 | 84 |
| 399 | 20231006 | 130000 | 949415140 | 10520 | 10520 | 10520 | 10520 | 6 |
| 400 | 20231006 | 125900 | 949352020 | 10530 | 10530 | 10530 | 10530 | 83 |
| 401 | 20231006 | 125800 | 948478030 | 10530 | 10530 | 10530 | 10530 | 4 |
| 402 | 20231006 | 125700 | 948435910 | 10530 | 10530 | 10530 | 10530 | 36 |
| 403 | 20231006 | 125600 | 948056830 | 10520 | 10520 | 10520 | 10520 | 0 |
| 404 | 20231006 | 125500 | 948056830 | 10520 | 10510 | 10520 | 10510 | 463 |
| 405 | 20231006 | 125400 | 943189200 | 10510 | 10510 | 10510 | 10510 | 12 |
| 406 | 20231006 | 125300 | 943063080 | 10500 | 10510 | 10510 | 10500 | 258 |
| 407 | 20231006 | 125200 | 940353820 | 10520 | 10530 | 10530 | 10520 | 281 |
| 408 | 20231006 | 125100 | 937397410 | 10520 | 10520 | 10520 | 10520 | 5 |
| 409 | 20231006 | 125000 | 937344810 | 10530 | 10540 | 10540 | 10530 | 537 |
| 410 | 20231006 | 124900 | 931685450 | 10550 | 10550 | 10550 | 10550 | 0 |
| 411 | 20231006 | 124800 | 931685450 | 10550 | 10550 | 10550 | 10550 | 0 |
| 412 | 20231006 | 124700 | 931685450 | 10550 | 10550 | 10550 | 10550 | 10 |
| 413 | 20231006 | 124600 | 931579950 | 10550 | 10550 | 10550 | 10550 | 12 |
| 414 | 20231006 | 124500 | 931453350 | 10550 | 10560 | 10560 | 10550 | 74 |
| 415 | 20231006 | 124400 | 930672110 | 10580 | 10560 | 10580 | 10560 | 58 |
| 416 | 20231006 | 124300 | 930058590 | 10560 | 10560 | 10560 | 10560 | 74 |
| 417 | 20231006 | 124200 | 929277150 | 10550 | 10550 | 10550 | 10550 | 275 |
| 418 | 20231006 | 124100 | 926375900 | 10540 | 10540 | 10540 | 10540 | 48 |
| 419 | 20231006 | 124000 | 925869980 | 10550 | 10540 | 10550 | 10540 | 162 |
| 420 | 20231006 | 123900 | 924160980 | 10550 | 10550 | 10550 | 10550 | 11 |
| 421 | 20231006 | 123800 | 924044930 | 10550 | 10560 | 10560 | 10550 | 89 |
| 422 | 20231006 | 123700 | 923105580 | 10550 | 10550 | 10550 | 10550 | 0 |
| 423 | 20231006 | 123600 | 923105580 | 10550 | 10560 | 10560 | 10550 | 307 |
| 424 | 20231006 | 123500 | 919865360 | 10600 | 10600 | 10600 | 10600 | 10 |
| 425 | 20231006 | 123400 | 919759360 | 10600 | 10580 | 10600 | 10580 | 465 |
| 426 | 20231006 | 123300 | 914833980 | 10600 | 10540 | 10600 | 10540 | 1327 |
| 427 | 20231006 | 123200 | 900801960 | 10560 | 10540 | 10560 | 10540 | 37 |
| 428 | 20231006 | 123100 | 900411840 | 10560 | 10560 | 10560 | 10560 | 1 |
| 429 | 20231006 | 123000 | 900401280 | 10550 | 10550 | 10550 | 10550 | 0 |
| 430 | 20231006 | 122900 | 900401280 | 10550 | 10550 | 10550 | 10550 | 32 |
| 431 | 20231006 | 122800 | 900063680 | 10550 | 10550 | 10550 | 10550 | 33 |
| 432 | 20231006 | 122700 | 899715530 | 10550 | 10550 | 10550 | 10550 | 59 |
| 433 | 20231006 | 122600 | 899093080 | 10550 | 10550 | 10550 | 10550 | 164 |
| 434 | 20231006 | 122500 | 897362880 | 10550 | 10540 | 10550 | 10540 | 303 |
| 435 | 20231006 | 122400 | 894168330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 436 | 20231006 | 122300 | 894168330 | 10530 | 10530 | 10530 | 10530 | 300 |
| 437 | 20231006 | 122200 | 891009330 | 10530 | 10530 | 10530 | 10530 | 0 |
| 438 | 20231006 | 122100 | 891009330 | 10530 | 10530 | 10530 | 10530 | 74 |
| 439 | 20231006 | 122000 | 890230110 | 10510 | 10520 | 10520 | 10510 | 20 |
| 440 | 20231006 | 121900 | 890019890 | 10530 | 10530 | 10530 | 10530 | 10 |
| 441 | 20231006 | 121800 | 889914590 | 10520 | 10520 | 10520 | 10520 | 40 |
| 442 | 20231006 | 121700 | 889493790 | 10520 | 10520 | 10520 | 10520 | 0 |
| 443 | 20231006 | 121600 | 889493790 | 10520 | 10520 | 10520 | 10520 | 65 |
| 444 | 20231006 | 121500 | 888809990 | 10510 | 10510 | 10510 | 10510 | 773 |
| 445 | 20231006 | 121400 | 880685760 | 10500 | 10500 | 10500 | 10500 | 50 |
| 446 | 20231006 | 121300 | 880160760 | 10500 | 10510 | 10510 | 10500 | 25 |
| 447 | 20231006 | 121200 | 879898210 | 10510 | 10510 | 10510 | 10510 | 0 |
| 448 | 20231006 | 121100 | 879898210 | 10510 | 10500 | 10510 | 10500 | 11 |
| 449 | 20231006 | 121000 | 879782700 | 10510 | 10510 | 10510 | 10500 | 70 |
| 450 | 20231006 | 120900 | 879047580 | 10500 | 10500 | 10500 | 10500 | 30 |
| 451 | 20231006 | 120800 | 878732580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 452 | 20231006 | 120700 | 878732580 | 10500 | 10500 | 10500 | 10500 | 0 |
| 453 | 20231006 | 120600 | 878732580 | 10500 | 10500 | 10500 | 10500 | 101 |
| 454 | 20231006 | 120500 | 877672080 | 10500 | 10510 | 10510 | 10500 | 3 |
| 455 | 20231006 | 120400 | 877640560 | 10510 | 10510 | 10510 | 10510 | 157 |
| 456 | 20231006 | 120300 | 875990490 | 10510 | 10510 | 10510 | 10500 | 127 |
| 457 | 20231006 | 120200 | 874656670 | 10520 | 10520 | 10520 | 10520 | 0 |
| 458 | 20231006 | 120100 | 874656670 | 10520 | 10520 | 10520 | 10520 | 0 |
| 459 | 20231006 | 120000 | 874656670 | 10520 | 10520 | 10520 | 10520 | 64 |
| 460 | 20231006 | 115900 | 873983390 | 10480 | 10510 | 10510 | 10480 | 87 |
| 461 | 20231006 | 115800 | 873070970 | 10520 | 10520 | 10520 | 10520 | 60 |
| 462 | 20231006 | 115700 | 872439770 | 10520 | 10520 | 10520 | 10520 | 30 |
| 463 | 20231006 | 115600 | 872124170 | 10520 | 10510 | 10520 | 10510 | 69 |
| 464 | 20231006 | 115500 | 871398780 | 10510 | 10510 | 10510 | 10510 | 64 |
| 465 | 20231006 | 115400 | 870726140 | 10470 | 10470 | 10470 | 10470 | 0 |
| 466 | 20231006 | 115300 | 870726140 | 10470 | 10500 | 10500 | 10470 | 1500 |
| 467 | 20231006 | 115200 | 855010790 | 10500 | 10500 | 10500 | 10500 | 50 |
| 468 | 20231006 | 115100 | 854485790 | 10510 | 10510 | 10510 | 10510 | 0 |
| 469 | 20231006 | 115000 | 854485790 | 10510 | 10490 | 10510 | 10490 | 51 |
| 470 | 20231006 | 114900 | 853950580 | 10490 | 10500 | 10500 | 10490 | 361 |
| 471 | 20231006 | 114800 | 850160090 | 10500 | 10510 | 10510 | 10500 | 163 |
| 472 | 20231006 | 114700 | 848447590 | 10520 | 10530 | 10530 | 10520 | 37 |
| 473 | 20231006 | 114600 | 848058200 | 10540 | 10540 | 10540 | 10540 | 21 |
| 474 | 20231006 | 114500 | 847836860 | 10530 | 10540 | 10540 | 10530 | 99 |
| 475 | 20231006 | 114400 | 846794150 | 10530 | 10530 | 10530 | 10530 | 302 |
| 476 | 20231006 | 114300 | 843614090 | 10520 | 10520 | 10520 | 10520 | 145 |
| 477 | 20231006 | 114200 | 842088690 | 10520 | 10520 | 10520 | 10520 | 453 |
| 478 | 20231006 | 114100 | 837323130 | 10520 | 10520 | 10520 | 10520 | 0 |
| 479 | 20231006 | 114000 | 837323130 | 10520 | 10520 | 10520 | 10520 | 120 |
| 480 | 20231006 | 113900 | 836060730 | 10520 | 10520 | 10520 | 10520 | 212 |
| 481 | 20231006 | 113800 | 833830490 | 10520 | 10520 | 10520 | 10520 | 20 |
| 482 | 20231006 | 113700 | 833620090 | 10510 | 10510 | 10510 | 10510 | 0 |
| 483 | 20231006 | 113600 | 833620090 | 10510 | 10510 | 10510 | 10500 | 143 |
| 484 | 20231006 | 113500 | 832117660 | 10520 | 10520 | 10520 | 10520 | 13 |
| 485 | 20231006 | 113400 | 831980900 | 10520 | 10520 | 10520 | 10520 | 16 |
| 486 | 20231006 | 113300 | 831812580 | 10520 | 10500 | 10520 | 10500 | 107 |
| 487 | 20231006 | 113200 | 830689060 | 10510 | 10510 | 10510 | 10510 | 3 |
| 488 | 20231006 | 113100 | 830657530 | 10510 | 10510 | 10510 | 10510 | 70 |
| 489 | 20231006 | 113000 | 829921830 | 10520 | 10520 | 10520 | 10520 | 250 |
| 490 | 20231006 | 112900 | 827291830 | 10520 | 10480 | 10520 | 10480 | 1605 |
| 491 | 20231006 | 112800 | 810450940 | 10470 | 10470 | 10470 | 10470 | 0 |
| 492 | 20231006 | 112700 | 810450940 | 10470 | 10470 | 10470 | 10470 | 179 |
| 493 | 20231006 | 112600 | 808576810 | 10470 | 10470 | 10470 | 10470 | 21 |
| 494 | 20231006 | 112500 | 808356940 | 10470 | 10470 | 10470 | 10470 | 270 |
| 495 | 20231006 | 112400 | 805530040 | 10480 | 10490 | 10490 | 10480 | 268 |
| 496 | 20231006 | 112300 | 802721190 | 10480 | 10480 | 10480 | 10480 | 0 |
| 497 | 20231006 | 112200 | 802721190 | 10480 | 10480 | 10480 | 10480 | 43 |
| 498 | 20231006 | 112100 | 802270550 | 10480 | 10480 | 10480 | 10480 | 6 |
| 499 | 20231006 | 112000 | 802207670 | 10480 | 10510 | 10510 | 10480 | 461 |
| 500 | 20231006 | 111900 | 797370450 | 10510 | 10510 | 10510 | 10510 | 16 |
| 501 | 20231006 | 111800 | 797202290 | 10510 | 10510 | 10510 | 10510 | 182 |
| 502 | 20231006 | 111700 | 795289470 | 10520 | 10520 | 10520 | 10520 | 4 |
| 503 | 20231006 | 111600 | 795247390 | 10520 | 10520 | 10520 | 10520 | 63 |
| 504 | 20231006 | 111500 | 794584630 | 10520 | 10530 | 10530 | 10520 | 291 |
| 505 | 20231006 | 111400 | 791520790 | 10540 | 10540 | 10540 | 10540 | 60 |
| 506 | 20231006 | 111300 | 790888390 | 10540 | 10540 | 10540 | 10540 | 27 |
| 507 | 20231006 | 111200 | 790603810 | 10540 | 10540 | 10540 | 10540 | 14 |
| 508 | 20231006 | 111100 | 790456250 | 10550 | 10550 | 10550 | 10550 | 48 |
| 509 | 20231006 | 111000 | 789949850 | 10550 | 10550 | 10550 | 10550 | 40 |
| 510 | 20231006 | 110900 | 789527850 | 10540 | 10540 | 10540 | 10540 | 102 |
| 511 | 20231006 | 110800 | 788452770 | 10550 | 10550 | 10550 | 10550 | 215 |
| 512 | 20231006 | 110700 | 786184520 | 10550 | 10550 | 10550 | 10550 | 0 |
| 513 | 20231006 | 110600 | 786184520 | 10550 | 10550 | 10550 | 10550 | 0 |
| 514 | 20231006 | 110500 | 786184520 | 10550 | 10570 | 10570 | 10550 | 489 |
| 515 | 20231006 | 110400 | 781023050 | 10590 | 10570 | 10590 | 10570 | 159 |
| 516 | 20231006 | 110300 | 779342020 | 10580 | 10580 | 10580 | 10580 | 11 |
| 517 | 20231006 | 110200 | 779225640 | 10580 | 10580 | 10580 | 10580 | 1 |
| 518 | 20231006 | 110100 | 779215060 | 10580 | 10580 | 10580 | 10580 | 68 |
| 519 | 20231006 | 110000 | 778495620 | 10590 | 10570 | 10590 | 10570 | 540 |
| 520 | 20231006 | 105900 | 772786120 | 10570 | 10560 | 10570 | 10560 | 385 |
| 521 | 20231006 | 105800 | 768719470 | 10560 | 10540 | 10560 | 10540 | 184 |
| 522 | 20231006 | 105700 | 766778870 | 10540 | 10540 | 10540 | 10540 | 0 |
| 523 | 20231006 | 105600 | 766778870 | 10540 | 10560 | 10560 | 10540 | 542 |
| 524 | 20231006 | 105500 | 761065350 | 10540 | 10560 | 10560 | 10540 | 51 |
| 525 | 20231006 | 105400 | 760527610 | 10550 | 10560 | 10560 | 10550 | 665 |
| 526 | 20231006 | 105300 | 753510380 | 10570 | 10570 | 10570 | 10560 | 414 |
| 527 | 20231006 | 105200 | 749134420 | 10570 | 10570 | 10570 | 10570 | 410 |
| 528 | 20231006 | 105100 | 744800720 | 10570 | 10610 | 10610 | 10570 | 107 |
| 529 | 20231006 | 105000 | 743665570 | 10570 | 10570 | 10570 | 10570 | 1 |
| 530 | 20231006 | 104900 | 743655000 | 10560 | 10560 | 10560 | 10560 | 0 |
| 531 | 20231006 | 104800 | 743655000 | 10560 | 10610 | 10620 | 10560 | 344 |
| 532 | 20231006 | 104700 | 740008690 | 10610 | 10620 | 10620 | 10610 | 500 |
| 533 | 20231006 | 104600 | 734699310 | 10620 | 10620 | 10620 | 10620 | 42 |
| 534 | 20231006 | 104500 | 734253270 | 10620 | 10620 | 10630 | 10620 | 374 |
| 535 | 20231006 | 104400 | 730280990 | 10640 | 10640 | 10640 | 10640 | 0 |
| 536 | 20231006 | 104300 | 730280990 | 10640 | 10640 | 10640 | 10640 | 5 |
| 537 | 20231006 | 104200 | 730227790 | 10630 | 10630 | 10630 | 10630 | 0 |
| 538 | 20231006 | 104100 | 730227790 | 10630 | 10630 | 10630 | 10630 | 282 |
| 539 | 20231006 | 104000 | 727230130 | 10630 | 10640 | 10650 | 10630 | 416 |
| 540 | 20231006 | 103900 | 722802400 | 10640 | 10640 | 10640 | 10640 | 437 |
| 541 | 20231006 | 103800 | 718152720 | 10630 | 10610 | 10630 | 10610 | 174 |
| 542 | 20231006 | 103700 | 716303280 | 10630 | 10640 | 10640 | 10630 | 45 |
| 543 | 20231006 | 103600 | 715824620 | 10640 | 10640 | 10640 | 10640 | 67 |
| 544 | 20231006 | 103500 | 715111740 | 10610 | 10610 | 10610 | 10610 | 13 |
| 545 | 20231006 | 103400 | 714973810 | 10610 | 10610 | 10610 | 10610 | 1 |
| 546 | 20231006 | 103300 | 714963200 | 10640 | 10620 | 10640 | 10620 | 180 |
| 547 | 20231006 | 103200 | 713048820 | 10580 | 10590 | 10640 | 10580 | 2401 |
| 548 | 20231006 | 103100 | 687559030 | 10580 | 10570 | 10580 | 10570 | 222 |
| 549 | 20231006 | 103000 | 685212280 | 10560 | 10560 | 10560 | 10560 | 24 |
| 550 | 20231006 | 102900 | 684958840 | 10560 | 10560 | 10560 | 10560 | 0 |
| 551 | 20231006 | 102800 | 684958840 | 10560 | 10560 | 10560 | 10560 | 486 |
| 552 | 20231006 | 102700 | 679826680 | 10560 | 10560 | 10560 | 10560 | 3 |
| 553 | 20231006 | 102600 | 679795000 | 10560 | 10560 | 10560 | 10560 | 33 |
| 554 | 20231006 | 102500 | 679446520 | 10560 | 10560 | 10560 | 10560 | 5 |
| 555 | 20231006 | 102400 | 679393720 | 10560 | 10560 | 10560 | 10560 | 287 |
| 556 | 20231006 | 102300 | 676363000 | 10560 | 10560 | 10560 | 10560 | 10 |
| 557 | 20231006 | 102200 | 676257400 | 10550 | 10560 | 10560 | 10550 | 723 |
| 558 | 20231006 | 102100 | 668629060 | 10560 | 10570 | 10570 | 10550 | 108 |
| 559 | 20231006 | 102000 | 667487860 | 10570 | 10570 | 10570 | 10560 | 354 |
| 560 | 20231006 | 101900 | 663746860 | 10580 | 10580 | 10580 | 10580 | 224 |
| 561 | 20231006 | 101800 | 661376940 | 10570 | 10570 | 10570 | 10570 | 153 |
| 562 | 20231006 | 101700 | 659759730 | 10580 | 10580 | 10580 | 10580 | 815 |
| 563 | 20231006 | 101600 | 651137030 | 10580 | 10550 | 10580 | 10550 | 170 |
| 564 | 20231006 | 101500 | 649341750 | 10550 | 10600 | 10600 | 10550 | 684 |
| 565 | 20231006 | 101400 | 642097140 | 10610 | 10610 | 10610 | 10610 | 0 |
| 566 | 20231006 | 101300 | 642097140 | 10610 | 10600 | 10610 | 10600 | 150 |
| 567 | 20231006 | 101200 | 640506570 | 10610 | 10640 | 10640 | 10610 | 210 |
| 568 | 20231006 | 101100 | 638273670 | 10650 | 10640 | 10650 | 10630 | 279 |
| 569 | 20231006 | 101000 | 635304520 | 10650 | 10620 | 10650 | 10620 | 586 |
| 570 | 20231006 | 100900 | 629066870 | 10610 | 10610 | 10610 | 10610 | 26 |
| 571 | 20231006 | 100800 | 628791010 | 10610 | 10610 | 10610 | 10610 | 21 |
| 572 | 20231006 | 100700 | 628568200 | 10620 | 10620 | 10620 | 10620 | 273 |
| 573 | 20231006 | 100600 | 625668940 | 10610 | 10610 | 10610 | 10610 | 152 |
| 574 | 20231006 | 100500 | 624056220 | 10610 | 10610 | 10610 | 10610 | 295 |
| 575 | 20231006 | 100400 | 620926270 | 10610 | 10610 | 10610 | 10610 | 334 |
| 576 | 20231006 | 100300 | 617382530 | 10610 | 10610 | 10610 | 10610 | 331 |
| 577 | 20231006 | 100200 | 613870620 | 10600 | 10570 | 10600 | 10570 | 423 |
| 578 | 20231006 | 100100 | 609392680 | 10570 | 10540 | 10570 | 10540 | 249 |
| 579 | 20231006 | 100000 | 606767140 | 10540 | 10540 | 10540 | 10540 | 0 |
| 580 | 20231006 | 095900 | 606767140 | 10540 | 10580 | 10580 | 10540 | 603 |
| 581 | 20231006 | 095800 | 600396070 | 10590 | 10590 | 10590 | 10590 | 201 |
| 582 | 20231006 | 095700 | 598267480 | 10590 | 10600 | 10600 | 10590 | 579 |
| 583 | 20231006 | 095600 | 592130090 | 10600 | 10590 | 10600 | 10590 | 23 |
| 584 | 20231006 | 095500 | 591886490 | 10580 | 10580 | 10580 | 10580 | 3 |
| 585 | 20231006 | 095400 | 591854750 | 10580 | 10580 | 10580 | 10580 | 0 |
| 586 | 20231006 | 095300 | 591854750 | 10580 | 10600 | 10600 | 10580 | 1332 |
| 587 | 20231006 | 095200 | 577761330 | 10650 | 10640 | 10650 | 10640 | 1381 |
| 588 | 20231006 | 095100 | 563057170 | 10640 | 10600 | 10640 | 10600 | 1532 |
| 589 | 20231006 | 095000 | 546774060 | 10600 | 10600 | 10600 | 10600 | 252 |
| 590 | 20231006 | 094900 | 544102860 | 10600 | 10600 | 10600 | 10600 | 668 |
| 591 | 20231006 | 094800 | 537022060 | 10590 | 10550 | 10590 | 10550 | 1698 |
| 592 | 20231006 | 094700 | 519065470 | 10510 | 10550 | 10550 | 10510 | 600 |
| 593 | 20231006 | 094600 | 512739470 | 10550 | 10530 | 10550 | 10530 | 924 |
| 594 | 20231006 | 094500 | 502997090 | 10530 | 10460 | 10530 | 10460 | 1728 |
| 595 | 20231006 | 094400 | 484889580 | 10460 | 10470 | 10470 | 10460 | 931 |
| 596 | 20231006 | 094300 | 475145400 | 10470 | 10480 | 10480 | 10470 | 315 |
| 597 | 20231006 | 094200 | 471845790 | 10490 | 10500 | 10500 | 10490 | 192 |
| 598 | 20231006 | 094100 | 469831270 | 10500 | 10500 | 10500 | 10500 | 59 |
| 599 | 20231006 | 094000 | 469211770 | 10500 | 10520 | 10520 | 10500 | 685 |
| 600 | 20231006 | 093900 | 462009250 | 10510 | 10510 | 10510 | 10500 | 432 |
| 601 | 20231006 | 093800 | 457470240 | 10510 | 10540 | 10540 | 10510 | 125 |
| 602 | 20231006 | 093700 | 456155430 | 10540 | 10540 | 10540 | 10540 | 10 |
| 603 | 20231006 | 093600 | 456050030 | 10540 | 10540 | 10540 | 10540 | 152 |
| 604 | 20231006 | 093500 | 454447950 | 10540 | 10520 | 10540 | 10520 | 803 |
| 605 | 20231006 | 093400 | 445993100 | 10520 | 10480 | 10520 | 10480 | 13 |
| 606 | 20231006 | 093300 | 445856380 | 10520 | 10530 | 10530 | 10480 | 403 |
| 607 | 20231006 | 093200 | 441617880 | 10540 | 10500 | 10540 | 10500 | 860 |
| 608 | 20231006 | 093100 | 432563350 | 10530 | 10530 | 10530 | 10460 | 1140 |
| 609 | 20231006 | 093000 | 420600140 | 10480 | 10540 | 10540 | 10460 | 1141 |
| 610 | 20231006 | 092900 | 408604460 | 10530 | 10510 | 10540 | 10500 | 1446 |
| 611 | 20231006 | 092800 | 393401280 | 10520 | 10530 | 10530 | 10520 | 165 |
| 612 | 20231006 | 092700 | 391664750 | 10540 | 10570 | 10570 | 10530 | 394 |
| 613 | 20231006 | 092600 | 387506900 | 10550 | 10620 | 10620 | 10550 | 1643 |
| 614 | 20231006 | 092500 | 370085750 | 10630 | 10620 | 10630 | 10610 | 665 |
| 615 | 20231006 | 092400 | 363020270 | 10610 | 10620 | 10620 | 10580 | 333 |
| 616 | 20231006 | 092300 | 359487700 | 10610 | 10690 | 10690 | 10610 | 245 |
| 617 | 20231006 | 092200 | 356874930 | 10660 | 10700 | 10700 | 10660 | 1102 |
| 618 | 20231006 | 092100 | 345099360 | 10700 | 10600 | 10700 | 10600 | 5844 |
| 619 | 20231006 | 092000 | 282934540 | 10590 | 10600 | 10600 | 10550 | 744 |
| 620 | 20231006 | 091900 | 275060510 | 10600 | 10600 | 10600 | 10600 | 302 |
| 621 | 20231006 | 091800 | 271859310 | 10610 | 10610 | 10610 | 10610 | 10 |
| 622 | 20231006 | 091700 | 271753210 | 10600 | 10600 | 10600 | 10600 | 1000 |
| 623 | 20231006 | 091600 | 261153210 | 10610 | 10590 | 10610 | 10590 | 993 |
| 624 | 20231006 | 091500 | 250631430 | 10560 | 10600 | 10600 | 10560 | 770 |
| 625 | 20231006 | 091400 | 242487430 | 10610 | 10610 | 10610 | 10610 | 2 |
| 626 | 20231006 | 091300 | 242466210 | 10610 | 10620 | 10620 | 10510 | 72 |
| 627 | 20231006 | 091200 | 241704190 | 10620 | 10630 | 10630 | 10590 | 1163 |
| 628 | 20231006 | 091100 | 229360470 | 10640 | 10640 | 10650 | 10610 | 295 |
| 629 | 20231006 | 091000 | 226223050 | 10630 | 10610 | 10650 | 10610 | 1318 |
| 630 | 20231006 | 090900 | 212201280 | 10610 | 10570 | 10610 | 10570 | 829 |
| 631 | 20231006 | 090800 | 203424310 | 10570 | 10570 | 10570 | 10570 | 794 |
| 632 | 20231006 | 090700 | 195031730 | 10570 | 10580 | 10580 | 10560 | 283 |
| 633 | 20231006 | 090600 | 192039800 | 10610 | 10590 | 10640 | 10590 | 4069 |
| 634 | 20231006 | 090500 | 148884480 | 10580 | 10470 | 10580 | 10470 | 1231 |
| 635 | 20231006 | 090400 | 135944460 | 10520 | 10580 | 10580 | 10360 | 1827 |
| 636 | 20231006 | 090300 | 116776050 | 10580 | 10550 | 10590 | 10550 | 2681 |
| 637 | 20231006 | 090200 | 88398290 | 10550 | 10560 | 10590 | 10540 | 1700 |
| 638 | 20231006 | 090100 | 70442300 | 10590 | 10540 | 10660 | 10540 | 4752 |
| 639 | 20231006 | 090000 | 20277380 | 10550 | 10350 | 10560 | 10350 | 1949 |