29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 185600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 3 | 20231025 | 185500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 4 | 20231025 | 185400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 5 | 20231025 | 185300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 6 | 20231025 | 185200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 7 | 20231025 | 185100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 8 | 20231025 | 185000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 9 | 20231025 | 184900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 10 | 20231025 | 184800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 11 | 20231025 | 184700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 12 | 20231025 | 184600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 13 | 20231025 | 184500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 14 | 20231025 | 184400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 15 | 20231025 | 184300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 16 | 20231025 | 184200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 17 | 20231025 | 184100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 18 | 20231025 | 184000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 19 | 20231025 | 183900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 20 | 20231025 | 183800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 21 | 20231025 | 183700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 22 | 20231025 | 183600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 23 | 20231025 | 183500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 24 | 20231025 | 183400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 25 | 20231025 | 183300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 26 | 20231025 | 183200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 27 | 20231025 | 183100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 28 | 20231025 | 183000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 29 | 20231025 | 182900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 30 | 20231025 | 182800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 31 | 20231025 | 182700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 32 | 20231025 | 182600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 33 | 20231025 | 182500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 34 | 20231025 | 182400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 35 | 20231025 | 182300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 36 | 20231025 | 182200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 37 | 20231025 | 182100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 38 | 20231025 | 182000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 39 | 20231025 | 181900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 40 | 20231025 | 181800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 41 | 20231025 | 181700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 42 | 20231025 | 181600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 43 | 20231025 | 181500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 44 | 20231025 | 181400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 45 | 20231025 | 181300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 46 | 20231025 | 181200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 47 | 20231025 | 181100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 48 | 20231025 | 181000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 49 | 20231025 | 180900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 50 | 20231025 | 180800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 51 | 20231025 | 180700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 52 | 20231025 | 180600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 53 | 20231025 | 180500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 54 | 20231025 | 180400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 55 | 20231025 | 180300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 56 | 20231025 | 180200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 57 | 20231025 | 180100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 58 | 20231025 | 180000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 59 | 20231025 | 175900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 60 | 20231025 | 175800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 61 | 20231025 | 175700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 62 | 20231025 | 175600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 63 | 20231025 | 175500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 64 | 20231025 | 175400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 65 | 20231025 | 175300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 66 | 20231025 | 175200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 67 | 20231025 | 175100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 68 | 20231025 | 175000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 69 | 20231025 | 174900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 70 | 20231025 | 174800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 71 | 20231025 | 174700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 72 | 20231025 | 174600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 73 | 20231025 | 174500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 74 | 20231025 | 174400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 75 | 20231025 | 174300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 76 | 20231025 | 174200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 77 | 20231025 | 174100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 78 | 20231025 | 174000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 79 | 20231025 | 173900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 80 | 20231025 | 173800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 81 | 20231025 | 173700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 82 | 20231025 | 173600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 83 | 20231025 | 173500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 84 | 20231025 | 173400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 85 | 20231025 | 173300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 86 | 20231025 | 173200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 87 | 20231025 | 173100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 88 | 20231025 | 173000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 89 | 20231025 | 172900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 90 | 20231025 | 172800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 91 | 20231025 | 172700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 92 | 20231025 | 172600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 93 | 20231025 | 172500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 94 | 20231025 | 172400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 95 | 20231025 | 172300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 96 | 20231025 | 172200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 97 | 20231025 | 172100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 98 | 20231025 | 172000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 99 | 20231025 | 171900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 100 | 20231025 | 171800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 101 | 20231025 | 171700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 102 | 20231025 | 171600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 103 | 20231025 | 171500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 104 | 20231025 | 171400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 105 | 20231025 | 171300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 106 | 20231025 | 171200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 107 | 20231025 | 171100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 108 | 20231025 | 171000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 109 | 20231025 | 170900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 110 | 20231025 | 170800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 111 | 20231025 | 170700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 112 | 20231025 | 170600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 113 | 20231025 | 170500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 114 | 20231025 | 170400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 115 | 20231025 | 170300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 116 | 20231025 | 170200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 117 | 20231025 | 170100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 118 | 20231025 | 170000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 119 | 20231025 | 165900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 120 | 20231025 | 165800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 121 | 20231025 | 165700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 122 | 20231025 | 165600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 123 | 20231025 | 165500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 124 | 20231025 | 165400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 125 | 20231025 | 165300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 126 | 20231025 | 165200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 127 | 20231025 | 165100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 128 | 20231025 | 165000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 129 | 20231025 | 164900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 130 | 20231025 | 164800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 131 | 20231025 | 164700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 132 | 20231025 | 164600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 133 | 20231025 | 164500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 134 | 20231025 | 164400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 135 | 20231025 | 164300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 136 | 20231025 | 164200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 137 | 20231025 | 164100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 138 | 20231025 | 164000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 139 | 20231025 | 163900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 140 | 20231025 | 163800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 141 | 20231025 | 163700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 142 | 20231025 | 163600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 143 | 20231025 | 163500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 144 | 20231025 | 163400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 145 | 20231025 | 163300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 146 | 20231025 | 163200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 147 | 20231025 | 163100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 148 | 20231025 | 163000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 149 | 20231025 | 162900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 150 | 20231025 | 162800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 151 | 20231025 | 162700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 152 | 20231025 | 162600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 153 | 20231025 | 162500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 154 | 20231025 | 162400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 155 | 20231025 | 162300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 156 | 20231025 | 162200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 157 | 20231025 | 162100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 158 | 20231025 | 162000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 159 | 20231025 | 161900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 160 | 20231025 | 161800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 161 | 20231025 | 161700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 162 | 20231025 | 161600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 163 | 20231025 | 161500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 164 | 20231025 | 161400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 165 | 20231025 | 161300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 166 | 20231025 | 161200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 167 | 20231025 | 161100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 168 | 20231025 | 161000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 169 | 20231025 | 160900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 170 | 20231025 | 160800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 171 | 20231025 | 160700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 172 | 20231025 | 160600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 173 | 20231025 | 160500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 174 | 20231025 | 160400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 175 | 20231025 | 160300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 176 | 20231025 | 160200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 177 | 20231025 | 160100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 178 | 20231025 | 160000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 179 | 20231025 | 155900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 180 | 20231025 | 155800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 181 | 20231025 | 155700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 182 | 20231025 | 155600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 183 | 20231025 | 155500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 184 | 20231025 | 155400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 185 | 20231025 | 155300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 186 | 20231025 | 155200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 187 | 20231025 | 155100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 188 | 20231025 | 155000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 189 | 20231025 | 154900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 190 | 20231025 | 154800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 191 | 20231025 | 154700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 192 | 20231025 | 154600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 193 | 20231025 | 154500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 194 | 20231025 | 154400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 195 | 20231025 | 154300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 196 | 20231025 | 154200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 197 | 20231025 | 154100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 198 | 20231025 | 154000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 199 | 20231025 | 153900 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 200 | 20231025 | 153800 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 201 | 20231025 | 153700 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 202 | 20231025 | 153600 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 203 | 20231025 | 153500 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 204 | 20231025 | 153400 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 205 | 20231025 | 153300 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 206 | 20231025 | 153200 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 207 | 20231025 | 153100 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 208 | 20231025 | 153000 | 2059004710 | 6620 | 6620 | 6620 | 6620 | 7062 |
| 209 | 20231025 | 152900 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 210 | 20231025 | 152800 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 211 | 20231025 | 152700 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 212 | 20231025 | 152600 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 213 | 20231025 | 152500 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 214 | 20231025 | 152400 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 215 | 20231025 | 152300 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 216 | 20231025 | 152200 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 217 | 20231025 | 152100 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 218 | 20231025 | 152000 | 2012254270 | 6660 | 6660 | 6660 | 6660 | 0 |
| 219 | 20231025 | 151900 | 2012254270 | 6660 | 6660 | 6660 | 6630 | 2389 |
| 220 | 20231025 | 151800 | 1996381270 | 6660 | 6660 | 6660 | 6640 | 142 |
| 221 | 20231025 | 151700 | 1995436350 | 6660 | 6650 | 6660 | 6640 | 280 |
| 222 | 20231025 | 151600 | 1993575650 | 6650 | 6640 | 6650 | 6640 | 1429 |
| 223 | 20231025 | 151500 | 1984084300 | 6640 | 6640 | 6640 | 6630 | 222 |
| 224 | 20231025 | 151400 | 1982610250 | 6640 | 6640 | 6640 | 6640 | 215 |
| 225 | 20231025 | 151300 | 1981182650 | 6640 | 6640 | 6640 | 6630 | 341 |
| 226 | 20231025 | 151200 | 1978918420 | 6640 | 6640 | 6640 | 6640 | 246 |
| 227 | 20231025 | 151100 | 1977284980 | 6640 | 6640 | 6640 | 6620 | 5362 |
| 228 | 20231025 | 151000 | 1941754660 | 6640 | 6650 | 6650 | 6640 | 1197 |
| 229 | 20231025 | 150900 | 1933803540 | 6650 | 6650 | 6650 | 6640 | 711 |
| 230 | 20231025 | 150800 | 1929079390 | 6650 | 6650 | 6650 | 6650 | 169 |
| 231 | 20231025 | 150700 | 1927955540 | 6650 | 6650 | 6650 | 6650 | 416 |
| 232 | 20231025 | 150600 | 1925189140 | 6650 | 6650 | 6650 | 6640 | 534 |
| 233 | 20231025 | 150500 | 1921639510 | 6650 | 6640 | 6650 | 6640 | 537 |
| 234 | 20231025 | 150400 | 1918073730 | 6630 | 6650 | 6650 | 6630 | 4280 |
| 235 | 20231025 | 150300 | 1889655330 | 6650 | 6650 | 6650 | 6650 | 8 |
| 236 | 20231025 | 150200 | 1889602130 | 6650 | 6650 | 6650 | 6640 | 591 |
| 237 | 20231025 | 150100 | 1885672280 | 6650 | 6640 | 6650 | 6640 | 592 |
| 238 | 20231025 | 150000 | 1881739220 | 6660 | 6650 | 6660 | 6650 | 324 |
| 239 | 20231025 | 145900 | 1879584560 | 6650 | 6660 | 6660 | 6650 | 261 |
| 240 | 20231025 | 145800 | 1877848880 | 6660 | 6660 | 6660 | 6650 | 235 |
| 241 | 20231025 | 145700 | 1876283980 | 6660 | 6660 | 6660 | 6660 | 232 |
| 242 | 20231025 | 145600 | 1874738860 | 6650 | 6660 | 6660 | 6650 | 260 |
| 243 | 20231025 | 145500 | 1873007760 | 6660 | 6650 | 6660 | 6650 | 214 |
| 244 | 20231025 | 145400 | 1871584640 | 6650 | 6650 | 6650 | 6640 | 869 |
| 245 | 20231025 | 145300 | 1865809330 | 6650 | 6640 | 6650 | 6640 | 1785 |
| 246 | 20231025 | 145200 | 1853944610 | 6640 | 6640 | 6640 | 6630 | 851 |
| 247 | 20231025 | 145100 | 1848295610 | 6650 | 6640 | 6650 | 6640 | 794 |
| 248 | 20231025 | 145000 | 1843019890 | 6640 | 6640 | 6650 | 6640 | 2705 |
| 249 | 20231025 | 144900 | 1825058640 | 6650 | 6640 | 6650 | 6640 | 374 |
| 250 | 20231025 | 144800 | 1822572040 | 6650 | 6650 | 6660 | 6650 | 2526 |
| 251 | 20231025 | 144700 | 1805771240 | 6670 | 6670 | 6670 | 6650 | 314 |
| 252 | 20231025 | 144600 | 1803678380 | 6670 | 6670 | 6670 | 6660 | 93 |
| 253 | 20231025 | 144500 | 1803058970 | 6670 | 6660 | 6670 | 6660 | 874 |
| 254 | 20231025 | 144400 | 1797235410 | 6660 | 6670 | 6670 | 6660 | 487 |
| 255 | 20231025 | 144300 | 1793989740 | 6670 | 6670 | 6670 | 6670 | 228 |
| 256 | 20231025 | 144200 | 1792468980 | 6680 | 6680 | 6680 | 6680 | 244 |
| 257 | 20231025 | 144100 | 1790839060 | 6680 | 6680 | 6680 | 6680 | 19 |
| 258 | 20231025 | 144000 | 1790712140 | 6680 | 6680 | 6680 | 6680 | 234 |
| 259 | 20231025 | 143900 | 1789149020 | 6680 | 6670 | 6680 | 6660 | 1738 |
| 260 | 20231025 | 143800 | 1777568160 | 6680 | 6680 | 6680 | 6680 | 217 |
| 261 | 20231025 | 143700 | 1776118600 | 6680 | 6680 | 6680 | 6680 | 2192 |
| 262 | 20231025 | 143600 | 1761476040 | 6680 | 6680 | 6680 | 6680 | 211 |
| 263 | 20231025 | 143500 | 1760066560 | 6670 | 6660 | 6670 | 6660 | 1210 |
| 264 | 20231025 | 143400 | 1752005860 | 6670 | 6670 | 6670 | 6670 | 648 |
| 265 | 20231025 | 143300 | 1747683700 | 6670 | 6670 | 6670 | 6670 | 219 |
| 266 | 20231025 | 143200 | 1746222970 | 6670 | 6670 | 6670 | 6670 | 7 |
| 267 | 20231025 | 143100 | 1746176280 | 6680 | 6680 | 6680 | 6680 | 211 |
| 268 | 20231025 | 143000 | 1744766800 | 6660 | 6680 | 6680 | 6660 | 1041 |
| 269 | 20231025 | 142900 | 1737829230 | 6680 | 6680 | 6680 | 6680 | 432 |
| 270 | 20231025 | 142800 | 1734943470 | 6680 | 6670 | 6680 | 6650 | 8962 |
| 271 | 20231025 | 142700 | 1675294250 | 6680 | 6690 | 6690 | 6680 | 225 |
| 272 | 20231025 | 142600 | 1673791200 | 6690 | 6690 | 6690 | 6690 | 229 |
| 273 | 20231025 | 142500 | 1672259190 | 6690 | 6690 | 6690 | 6690 | 411 |
| 274 | 20231025 | 142400 | 1669509600 | 6690 | 6690 | 6690 | 6690 | 273 |
| 275 | 20231025 | 142300 | 1667683230 | 6690 | 6690 | 6690 | 6680 | 122 |
| 276 | 20231025 | 142200 | 1666868050 | 6690 | 6690 | 6690 | 6690 | 214 |
| 277 | 20231025 | 142100 | 1665436390 | 6690 | 6680 | 6690 | 6680 | 344 |
| 278 | 20231025 | 142000 | 1663135340 | 6690 | 6690 | 6690 | 6690 | 216 |
| 279 | 20231025 | 141900 | 1661690300 | 6690 | 6690 | 6690 | 6680 | 41 |
| 280 | 20231025 | 141800 | 1661416110 | 6690 | 6660 | 6690 | 6660 | 16928 |
| 281 | 20231025 | 141700 | 1548668060 | 6670 | 6690 | 6690 | 6670 | 1096 |
| 282 | 20231025 | 141600 | 1541351400 | 6690 | 6690 | 6690 | 6690 | 209 |
| 283 | 20231025 | 141500 | 1539953190 | 6680 | 6690 | 6690 | 6680 | 753 |
| 284 | 20231025 | 141400 | 1534923050 | 6710 | 6710 | 6710 | 6690 | 365 |
| 285 | 20231025 | 141300 | 1532475510 | 6710 | 6710 | 6710 | 6710 | 211 |
| 286 | 20231025 | 141200 | 1531059700 | 6710 | 6700 | 6710 | 6700 | 213 |
| 287 | 20231025 | 141100 | 1529632490 | 6700 | 6700 | 6700 | 6700 | 11 |
| 288 | 20231025 | 141000 | 1529558790 | 6700 | 6700 | 6710 | 6700 | 502 |
| 289 | 20231025 | 140900 | 1526195380 | 6700 | 6700 | 6700 | 6700 | 98 |
| 290 | 20231025 | 140800 | 1525538780 | 6700 | 6690 | 6700 | 6690 | 178 |
| 291 | 20231025 | 140700 | 1524347830 | 6680 | 6680 | 6680 | 6680 | 0 |
| 292 | 20231025 | 140600 | 1524347830 | 6680 | 6680 | 6680 | 6680 | 0 |
| 293 | 20231025 | 140500 | 1524347830 | 6680 | 6680 | 6680 | 6680 | 96 |
| 294 | 20231025 | 140400 | 1523706550 | 6690 | 6690 | 6690 | 6690 | 0 |
| 295 | 20231025 | 140300 | 1523706550 | 6690 | 6690 | 6690 | 6690 | 16 |
| 296 | 20231025 | 140200 | 1523599510 | 6680 | 6680 | 6680 | 6680 | 146 |
| 297 | 20231025 | 140100 | 1522624230 | 6690 | 6690 | 6690 | 6690 | 55 |
| 298 | 20231025 | 140000 | 1522256280 | 6690 | 6680 | 6690 | 6680 | 408 |
| 299 | 20231025 | 135900 | 1519530760 | 6690 | 6690 | 6690 | 6690 | 12 |
| 300 | 20231025 | 135800 | 1519450480 | 6690 | 6690 | 6690 | 6690 | 1 |
| 301 | 20231025 | 135700 | 1519443790 | 6690 | 6690 | 6690 | 6690 | 1 |
| 302 | 20231025 | 135600 | 1519437100 | 6680 | 6680 | 6680 | 6680 | 96 |
| 303 | 20231025 | 135500 | 1518795820 | 6690 | 6690 | 6690 | 6690 | 80 |
| 304 | 20231025 | 135400 | 1518260620 | 6690 | 6690 | 6690 | 6690 | 0 |
| 305 | 20231025 | 135300 | 1518260620 | 6690 | 6680 | 6690 | 6680 | 2 |
| 306 | 20231025 | 135200 | 1518247250 | 6690 | 6680 | 6690 | 6680 | 104 |
| 307 | 20231025 | 135100 | 1517552390 | 6700 | 6700 | 6700 | 6700 | 0 |
| 308 | 20231025 | 135000 | 1517552390 | 6700 | 6700 | 6700 | 6700 | 0 |
| 309 | 20231025 | 134900 | 1517552390 | 6700 | 6690 | 6700 | 6690 | 2 |
| 310 | 20231025 | 134800 | 1517539000 | 6700 | 6690 | 6700 | 6690 | 512 |
| 311 | 20231025 | 134700 | 1514113700 | 6690 | 6690 | 6690 | 6690 | 0 |
| 312 | 20231025 | 134600 | 1514113700 | 6690 | 6690 | 6690 | 6690 | 3 |
| 313 | 20231025 | 134500 | 1514093630 | 6690 | 6680 | 6690 | 6680 | 1937 |
| 314 | 20231025 | 134400 | 1501154460 | 6680 | 6670 | 6680 | 6670 | 101 |
| 315 | 20231025 | 134300 | 1500480780 | 6670 | 6670 | 6670 | 6670 | 1700 |
| 316 | 20231025 | 134200 | 1489141780 | 6690 | 6690 | 6690 | 6690 | 0 |
| 317 | 20231025 | 134100 | 1489141780 | 6690 | 6690 | 6690 | 6690 | 0 |
| 318 | 20231025 | 134000 | 1489141780 | 6690 | 6690 | 6690 | 6690 | 0 |
| 319 | 20231025 | 133900 | 1489141780 | 6690 | 6690 | 6690 | 6690 | 0 |
| 320 | 20231025 | 133800 | 1489141780 | 6690 | 6680 | 6690 | 6680 | 223 |
| 321 | 20231025 | 133700 | 1487652130 | 6680 | 6690 | 6690 | 6680 | 126 |
| 322 | 20231025 | 133600 | 1486810440 | 6690 | 6700 | 6700 | 6690 | 494 |
| 323 | 20231025 | 133500 | 1483505520 | 6700 | 6700 | 6700 | 6700 | 184 |
| 324 | 20231025 | 133400 | 1482272720 | 6710 | 6710 | 6710 | 6710 | 11 |
| 325 | 20231025 | 133300 | 1482198910 | 6710 | 6710 | 6710 | 6700 | 54 |
| 326 | 20231025 | 133200 | 1481836680 | 6710 | 6710 | 6720 | 6710 | 306 |
| 327 | 20231025 | 133100 | 1479783410 | 6700 | 6700 | 6700 | 6690 | 709 |
| 328 | 20231025 | 133000 | 1475033130 | 6710 | 6690 | 6710 | 6690 | 583 |
| 329 | 20231025 | 132900 | 1471130820 | 6690 | 6680 | 6690 | 6670 | 984 |
| 330 | 20231025 | 132800 | 1464562690 | 6710 | 6710 | 6710 | 6710 | 12 |
| 331 | 20231025 | 132700 | 1464482170 | 6710 | 6690 | 6710 | 6690 | 4845 |
| 332 | 20231025 | 132600 | 1432020670 | 6700 | 6690 | 6700 | 6690 | 242 |
| 333 | 20231025 | 132500 | 1430401670 | 6690 | 6670 | 6690 | 6670 | 236 |
| 334 | 20231025 | 132400 | 1428825230 | 6680 | 6670 | 6680 | 6670 | 50 |
| 335 | 20231025 | 132300 | 1428491710 | 6670 | 6670 | 6670 | 6650 | 1337 |
| 336 | 20231025 | 132200 | 1419579620 | 6660 | 6650 | 6670 | 6650 | 2784 |
| 337 | 20231025 | 132100 | 1401065460 | 6650 | 6670 | 6670 | 6650 | 2263 |
| 338 | 20231025 | 132000 | 1386016490 | 6650 | 6650 | 6670 | 6640 | 2095 |
| 339 | 20231025 | 131900 | 1372085220 | 6670 | 6650 | 6670 | 6650 | 2172 |
| 340 | 20231025 | 131800 | 1357641280 | 6650 | 6650 | 6650 | 6640 | 871 |
| 341 | 20231025 | 131700 | 1351857680 | 6650 | 6650 | 6670 | 6650 | 760 |
| 342 | 20231025 | 131600 | 1346803600 | 6650 | 6650 | 6650 | 6640 | 814 |
| 343 | 20231025 | 131500 | 1341392090 | 6670 | 6660 | 6670 | 6640 | 838 |
| 344 | 20231025 | 131400 | 1335819440 | 6650 | 6670 | 6670 | 6650 | 660 |
| 345 | 20231025 | 131300 | 1331430410 | 6670 | 6670 | 6670 | 6640 | 10893 |
| 346 | 20231025 | 131200 | 1258998220 | 6670 | 6670 | 6670 | 6660 | 535 |
| 347 | 20231025 | 131100 | 1255434840 | 6670 | 6700 | 6700 | 6640 | 8069 |
| 348 | 20231025 | 131000 | 1201649880 | 6680 | 6700 | 6700 | 6680 | 181 |
| 349 | 20231025 | 130900 | 1200439080 | 6700 | 6710 | 6710 | 6680 | 220 |
| 350 | 20231025 | 130800 | 1198966000 | 6700 | 6700 | 6710 | 6690 | 19 |
| 351 | 20231025 | 130700 | 1198838760 | 6710 | 6710 | 6710 | 6710 | 80 |
| 352 | 20231025 | 130600 | 1198301960 | 6720 | 6720 | 6720 | 6720 | 1 |
| 353 | 20231025 | 130500 | 1198295240 | 6680 | 6690 | 6690 | 6680 | 1041 |
| 354 | 20231025 | 130400 | 1191331090 | 6720 | 6720 | 6720 | 6720 | 1 |
| 355 | 20231025 | 130300 | 1191324370 | 6720 | 6720 | 6720 | 6720 | 4 |
| 356 | 20231025 | 130200 | 1191297490 | 6730 | 6730 | 6730 | 6730 | 0 |
| 357 | 20231025 | 130100 | 1191297490 | 6730 | 6730 | 6730 | 6730 | 0 |
| 358 | 20231025 | 130000 | 1191297490 | 6730 | 6730 | 6730 | 6730 | 1 |
| 359 | 20231025 | 125900 | 1191290760 | 6700 | 6700 | 6700 | 6670 | 430 |
| 360 | 20231025 | 125800 | 1188421440 | 6700 | 6700 | 6700 | 6700 | 1 |
| 361 | 20231025 | 125700 | 1188414740 | 6680 | 6690 | 6690 | 6680 | 2000 |
| 362 | 20231025 | 125600 | 1175054720 | 6690 | 6690 | 6690 | 6690 | 7 |
| 363 | 20231025 | 125500 | 1175007890 | 6680 | 6680 | 6680 | 6680 | 3000 |
| 364 | 20231025 | 125400 | 1154967890 | 6690 | 6690 | 6710 | 6680 | 3879 |
| 365 | 20231025 | 125300 | 1129008250 | 6690 | 6680 | 6690 | 6670 | 979 |
| 366 | 20231025 | 125200 | 1122468910 | 6690 | 6670 | 6690 | 6660 | 2667 |
| 367 | 20231025 | 125100 | 1104693060 | 6670 | 6740 | 6740 | 6670 | 7760 |
| 368 | 20231025 | 125000 | 1052829510 | 6700 | 6740 | 6740 | 6700 | 11198 |
| 369 | 20231025 | 124900 | 977737760 | 6720 | 6720 | 6720 | 6720 | 70 |
| 370 | 20231025 | 124800 | 977267360 | 6740 | 6730 | 6740 | 6720 | 101 |
| 371 | 20231025 | 124700 | 976588060 | 6740 | 6730 | 6740 | 6730 | 101 |
| 372 | 20231025 | 124600 | 975908320 | 6730 | 6720 | 6730 | 6720 | 1001 |
| 373 | 20231025 | 124500 | 969181590 | 6730 | 6730 | 6730 | 6730 | 0 |
| 374 | 20231025 | 124400 | 969181590 | 6730 | 6720 | 6730 | 6720 | 70 |
| 375 | 20231025 | 124300 | 968711170 | 6730 | 6730 | 6730 | 6730 | 0 |
| 376 | 20231025 | 124200 | 968711170 | 6730 | 6720 | 6730 | 6720 | 602 |
| 377 | 20231025 | 124100 | 964662720 | 6720 | 6720 | 6720 | 6720 | 16 |
| 378 | 20231025 | 124000 | 964555200 | 6720 | 6710 | 6720 | 6710 | 1275 |
| 379 | 20231025 | 123900 | 955988880 | 6710 | 6720 | 6720 | 6710 | 894 |
| 380 | 20231025 | 123800 | 949988710 | 6720 | 6720 | 6730 | 6710 | 3692 |
| 381 | 20231025 | 123700 | 925179390 | 6730 | 6730 | 6730 | 6730 | 130 |
| 382 | 20231025 | 123600 | 924304490 | 6740 | 6750 | 6750 | 6720 | 3 |
| 383 | 20231025 | 123500 | 924284280 | 6720 | 6740 | 6750 | 6720 | 1105 |
| 384 | 20231025 | 123400 | 916846030 | 6750 | 6750 | 6750 | 6740 | 49 |
| 385 | 20231025 | 123300 | 916515730 | 6740 | 6740 | 6750 | 6740 | 61 |
| 386 | 20231025 | 123200 | 916104580 | 6750 | 6740 | 6750 | 6740 | 158 |
| 387 | 20231025 | 123100 | 915039640 | 6740 | 6730 | 6740 | 6730 | 498 |
| 388 | 20231025 | 123000 | 911683470 | 6740 | 6730 | 6740 | 6730 | 74 |
| 389 | 20231025 | 122900 | 911185440 | 6730 | 6720 | 6730 | 6720 | 888 |
| 390 | 20231025 | 122800 | 905209310 | 6720 | 6720 | 6720 | 6720 | 267 |
| 391 | 20231025 | 122700 | 903415070 | 6730 | 6720 | 6730 | 6720 | 24 |
| 392 | 20231025 | 122600 | 903253780 | 6720 | 6730 | 6740 | 6720 | 287 |
| 393 | 20231025 | 122500 | 901322270 | 6730 | 6730 | 6740 | 6720 | 353 |
| 394 | 20231025 | 122400 | 898946780 | 6730 | 6730 | 6730 | 6720 | 117 |
| 395 | 20231025 | 122300 | 898159930 | 6730 | 6720 | 6730 | 6720 | 271 |
| 396 | 20231025 | 122200 | 896336690 | 6720 | 6740 | 6740 | 6720 | 1252 |
| 397 | 20231025 | 122100 | 887913690 | 6730 | 6730 | 6730 | 6730 | 379 |
| 398 | 20231025 | 122000 | 885363020 | 6740 | 6740 | 6740 | 6740 | 1 |
| 399 | 20231025 | 121900 | 885356280 | 6730 | 6760 | 6760 | 6730 | 1936 |
| 400 | 20231025 | 121800 | 872305670 | 6760 | 6750 | 6760 | 6750 | 7 |
| 401 | 20231025 | 121700 | 872258410 | 6760 | 6750 | 6760 | 6750 | 2 |
| 402 | 20231025 | 121600 | 872244900 | 6740 | 6750 | 6750 | 6740 | 550 |
| 403 | 20231025 | 121500 | 868537830 | 6750 | 6750 | 6750 | 6750 | 63 |
| 404 | 20231025 | 121400 | 868112580 | 6750 | 6760 | 6760 | 6750 | 2237 |
| 405 | 20231025 | 121300 | 852992830 | 6760 | 6750 | 6760 | 6750 | 203 |
| 406 | 20231025 | 121200 | 851622550 | 6750 | 6760 | 6760 | 6750 | 171 |
| 407 | 20231025 | 121100 | 850468090 | 6760 | 6750 | 6760 | 6740 | 304 |
| 408 | 20231025 | 121000 | 848416510 | 6750 | 6740 | 6750 | 6740 | 101 |
| 409 | 20231025 | 120900 | 847734770 | 6750 | 6760 | 6760 | 6750 | 114 |
| 410 | 20231025 | 120800 | 846965260 | 6750 | 6750 | 6750 | 6750 | 99 |
| 411 | 20231025 | 120700 | 846297010 | 6750 | 6750 | 6750 | 6750 | 88 |
| 412 | 20231025 | 120600 | 845703010 | 6750 | 6750 | 6750 | 6750 | 513 |
| 413 | 20231025 | 120500 | 842240260 | 6770 | 6770 | 6770 | 6770 | 0 |
| 414 | 20231025 | 120400 | 842240260 | 6770 | 6750 | 6770 | 6750 | 51 |
| 415 | 20231025 | 120300 | 841895990 | 6750 | 6750 | 6750 | 6750 | 100 |
| 416 | 20231025 | 120200 | 841220990 | 6770 | 6770 | 6770 | 6770 | 0 |
| 417 | 20231025 | 120100 | 841220990 | 6770 | 6760 | 6770 | 6760 | 31 |
| 418 | 20231025 | 120000 | 841011420 | 6760 | 6760 | 6760 | 6760 | 500 |
| 419 | 20231025 | 115900 | 837631420 | 6760 | 6760 | 6760 | 6760 | 1 |
| 420 | 20231025 | 115800 | 837624660 | 6750 | 6750 | 6750 | 6750 | 1 |
| 421 | 20231025 | 115700 | 837617910 | 6760 | 6770 | 6780 | 6760 | 654 |
| 422 | 20231025 | 115600 | 833196310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 423 | 20231025 | 115500 | 833196310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 424 | 20231025 | 115400 | 833196310 | 6780 | 6780 | 6780 | 6780 | 0 |
| 425 | 20231025 | 115300 | 833196310 | 6780 | 6780 | 6780 | 6780 | 10 |
| 426 | 20231025 | 115200 | 833128510 | 6780 | 6780 | 6780 | 6780 | 1000 |
| 427 | 20231025 | 115100 | 826348510 | 6780 | 6780 | 6780 | 6780 | 139 |
| 428 | 20231025 | 115000 | 825406090 | 6780 | 6780 | 6780 | 6780 | 0 |
| 429 | 20231025 | 114900 | 825406090 | 6780 | 6780 | 6780 | 6780 | 14 |
| 430 | 20231025 | 114800 | 825311170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 431 | 20231025 | 114700 | 825311170 | 6780 | 6780 | 6780 | 6780 | 0 |
| 432 | 20231025 | 114600 | 825311170 | 6780 | 6760 | 6780 | 6760 | 11 |
| 433 | 20231025 | 114500 | 825236760 | 6760 | 6770 | 6770 | 6760 | 13 |
| 434 | 20231025 | 114400 | 825148780 | 6770 | 6760 | 6770 | 6760 | 503 |
| 435 | 20231025 | 114300 | 821748090 | 6780 | 6780 | 6780 | 6780 | 10 |
| 436 | 20231025 | 114200 | 821680290 | 6780 | 6780 | 6780 | 6760 | 447 |
| 437 | 20231025 | 114100 | 818658270 | 6780 | 6780 | 6780 | 6780 | 0 |
| 438 | 20231025 | 114000 | 818658270 | 6780 | 6760 | 6780 | 6760 | 501 |
| 439 | 20231025 | 113900 | 815271490 | 6760 | 6770 | 6770 | 6760 | 511 |
| 440 | 20231025 | 113800 | 811817040 | 6780 | 6760 | 6780 | 6760 | 4 |
| 441 | 20231025 | 113700 | 811789980 | 6760 | 6760 | 6760 | 6760 | 199 |
| 442 | 20231025 | 113600 | 810444740 | 6780 | 6780 | 6780 | 6760 | 4 |
| 443 | 20231025 | 113500 | 810417660 | 6760 | 6770 | 6790 | 6760 | 1025 |
| 444 | 20231025 | 113400 | 803482720 | 6770 | 6780 | 6780 | 6770 | 345 |
| 445 | 20231025 | 113300 | 801146110 | 6790 | 6790 | 6790 | 6790 | 0 |
| 446 | 20231025 | 113200 | 801146110 | 6790 | 6790 | 6790 | 6790 | 387 |
| 447 | 20231025 | 113100 | 798518380 | 6790 | 6790 | 6790 | 6790 | 295 |
| 448 | 20231025 | 113000 | 796515330 | 6800 | 6800 | 6800 | 6800 | 50 |
| 449 | 20231025 | 112900 | 796175330 | 6800 | 6800 | 6800 | 6800 | 0 |
| 450 | 20231025 | 112800 | 796175330 | 6800 | 6800 | 6800 | 6800 | 0 |
| 451 | 20231025 | 112700 | 796175330 | 6800 | 6800 | 6800 | 6800 | 2 |
| 452 | 20231025 | 112600 | 796161730 | 6790 | 6790 | 6790 | 6790 | 550 |
| 453 | 20231025 | 112500 | 792427230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 454 | 20231025 | 112400 | 792427230 | 6800 | 6800 | 6800 | 6800 | 69 |
| 455 | 20231025 | 112300 | 791958030 | 6800 | 6790 | 6800 | 6790 | 274 |
| 456 | 20231025 | 112200 | 790096080 | 6790 | 6780 | 6790 | 6780 | 4 |
| 457 | 20231025 | 112100 | 790068950 | 6790 | 6790 | 6790 | 6790 | 2 |
| 458 | 20231025 | 112000 | 790055370 | 6780 | 6780 | 6780 | 6780 | 7 |
| 459 | 20231025 | 111900 | 790007910 | 6780 | 6780 | 6780 | 6770 | 449 |
| 460 | 20231025 | 111800 | 786966690 | 6780 | 6780 | 6780 | 6770 | 754 |
| 461 | 20231025 | 111700 | 781861570 | 6780 | 6760 | 6780 | 6760 | 117 |
| 462 | 20231025 | 111600 | 781069970 | 6770 | 6760 | 6770 | 6760 | 446 |
| 463 | 20231025 | 111500 | 778053000 | 6760 | 6760 | 6760 | 6760 | 251 |
| 464 | 20231025 | 111400 | 776356240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 465 | 20231025 | 111300 | 776356240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 466 | 20231025 | 111200 | 776356240 | 6760 | 6760 | 6760 | 6760 | 0 |
| 467 | 20231025 | 111100 | 776356240 | 6760 | 6750 | 6760 | 6750 | 2 |
| 468 | 20231025 | 111000 | 776342730 | 6750 | 6760 | 6760 | 6750 | 200 |
| 469 | 20231025 | 110900 | 774992700 | 6770 | 6770 | 6770 | 6770 | 6 |
| 470 | 20231025 | 110800 | 774952080 | 6770 | 6750 | 6770 | 6750 | 6 |
| 471 | 20231025 | 110700 | 774911560 | 6750 | 6750 | 6750 | 6750 | 0 |
| 472 | 20231025 | 110600 | 774911560 | 6750 | 6750 | 6750 | 6750 | 100 |
| 473 | 20231025 | 110500 | 774236560 | 6750 | 6760 | 6760 | 6750 | 50 |
| 474 | 20231025 | 110400 | 773898810 | 6770 | 6780 | 6780 | 6770 | 7 |
| 475 | 20231025 | 110300 | 773851370 | 6780 | 6780 | 6780 | 6780 | 16 |
| 476 | 20231025 | 110200 | 773742890 | 6780 | 6780 | 6780 | 6780 | 10 |
| 477 | 20231025 | 110100 | 773675090 | 6780 | 6780 | 6780 | 6780 | 160 |
| 478 | 20231025 | 110000 | 772590290 | 6770 | 6780 | 6780 | 6770 | 12 |
| 479 | 20231025 | 105900 | 772509030 | 6780 | 6780 | 6780 | 6780 | 0 |
| 480 | 20231025 | 105800 | 772509030 | 6780 | 6770 | 6780 | 6770 | 233 |
| 481 | 20231025 | 105700 | 770930610 | 6770 | 6770 | 6770 | 6770 | 18 |
| 482 | 20231025 | 105600 | 770808750 | 6760 | 6760 | 6760 | 6760 | 100 |
| 483 | 20231025 | 105500 | 770132750 | 6760 | 6740 | 6760 | 6740 | 2 |
| 484 | 20231025 | 105400 | 770119250 | 6760 | 6760 | 6760 | 6760 | 2 |
| 485 | 20231025 | 105300 | 770105730 | 6760 | 6760 | 6760 | 6760 | 133 |
| 486 | 20231025 | 105200 | 769206650 | 6750 | 6740 | 6750 | 6740 | 2940 |
| 487 | 20231025 | 105100 | 749364150 | 6740 | 6740 | 6740 | 6740 | 105 |
| 488 | 20231025 | 105000 | 748656450 | 6730 | 6750 | 6750 | 6730 | 1575 |
| 489 | 20231025 | 104900 | 738056640 | 6740 | 6740 | 6740 | 6740 | 0 |
| 490 | 20231025 | 104800 | 738056640 | 6740 | 6730 | 6740 | 6730 | 65 |
| 491 | 20231025 | 104700 | 737619170 | 6730 | 6750 | 6750 | 6730 | 2209 |
| 492 | 20231025 | 104600 | 722740240 | 6750 | 6750 | 6750 | 6750 | 10 |
| 493 | 20231025 | 104500 | 722672740 | 6750 | 6750 | 6750 | 6750 | 389 |
| 494 | 20231025 | 104400 | 720046990 | 6750 | 6750 | 6750 | 6750 | 0 |
| 495 | 20231025 | 104300 | 720046990 | 6750 | 6760 | 6760 | 6750 | 387 |
| 496 | 20231025 | 104200 | 717430890 | 6750 | 6750 | 6750 | 6750 | 1281 |
| 497 | 20231025 | 104100 | 708784140 | 6750 | 6750 | 6750 | 6750 | 158 |
| 498 | 20231025 | 104000 | 707717640 | 6750 | 6750 | 6750 | 6750 | 49 |
| 499 | 20231025 | 103900 | 707386890 | 6750 | 6760 | 6760 | 6750 | 220 |
| 500 | 20231025 | 103800 | 705901390 | 6760 | 6750 | 6760 | 6750 | 333 |
| 501 | 20231025 | 103700 | 703653620 | 6760 | 6760 | 6760 | 6760 | 0 |
| 502 | 20231025 | 103600 | 703653620 | 6760 | 6750 | 6760 | 6750 | 10 |
| 503 | 20231025 | 103500 | 703586100 | 6760 | 6760 | 6760 | 6760 | 6 |
| 504 | 20231025 | 103400 | 703545540 | 6760 | 6760 | 6760 | 6760 | 0 |
| 505 | 20231025 | 103300 | 703545540 | 6760 | 6770 | 6770 | 6760 | 97 |
| 506 | 20231025 | 103200 | 702889720 | 6750 | 6750 | 6750 | 6750 | 0 |
| 507 | 20231025 | 103100 | 702889720 | 6750 | 6750 | 6750 | 6750 | 30 |
| 508 | 20231025 | 103000 | 702687220 | 6770 | 6770 | 6770 | 6770 | 10 |
| 509 | 20231025 | 102900 | 702619520 | 6750 | 6760 | 6760 | 6750 | 250 |
| 510 | 20231025 | 102800 | 700931510 | 6760 | 6760 | 6760 | 6760 | 399 |
| 511 | 20231025 | 102700 | 698234270 | 6760 | 6760 | 6760 | 6760 | 100 |
| 512 | 20231025 | 102600 | 697558270 | 6750 | 6750 | 6750 | 6750 | 165 |
| 513 | 20231025 | 102500 | 696444520 | 6750 | 6760 | 6760 | 6750 | 24 |
| 514 | 20231025 | 102400 | 696282450 | 6760 | 6770 | 6770 | 6760 | 106 |
| 515 | 20231025 | 102300 | 695564890 | 6770 | 6770 | 6770 | 6770 | 110 |
| 516 | 20231025 | 102200 | 694820190 | 6790 | 6790 | 6790 | 6790 | 0 |
| 517 | 20231025 | 102100 | 694820190 | 6790 | 6780 | 6790 | 6780 | 1608 |
| 518 | 20231025 | 102000 | 683902800 | 6780 | 6770 | 6780 | 6770 | 321 |
| 519 | 20231025 | 101900 | 681729600 | 6770 | 6770 | 6770 | 6770 | 0 |
| 520 | 20231025 | 101800 | 681729600 | 6770 | 6750 | 6770 | 6750 | 1171 |
| 521 | 20231025 | 101700 | 673820860 | 6750 | 6750 | 6750 | 6750 | 200 |
| 522 | 20231025 | 101600 | 672470860 | 6750 | 6750 | 6750 | 6750 | 264 |
| 523 | 20231025 | 101500 | 670688860 | 6750 | 6750 | 6760 | 6740 | 737 |
| 524 | 20231025 | 101400 | 665714400 | 6750 | 6750 | 6750 | 6750 | 1560 |
| 525 | 20231025 | 101300 | 655184400 | 6750 | 6730 | 6750 | 6720 | 812 |
| 526 | 20231025 | 101200 | 649727670 | 6720 | 6720 | 6730 | 6720 | 208 |
| 527 | 20231025 | 101100 | 648329830 | 6730 | 6730 | 6730 | 6730 | 392 |
| 528 | 20231025 | 101000 | 645691670 | 6720 | 6730 | 6740 | 6720 | 1442 |
| 529 | 20231025 | 100900 | 635989760 | 6730 | 6730 | 6730 | 6730 | 0 |
| 530 | 20231025 | 100800 | 635989760 | 6730 | 6720 | 6740 | 6720 | 604 |
| 531 | 20231025 | 100700 | 631928850 | 6720 | 6740 | 6740 | 6720 | 854 |
| 532 | 20231025 | 100600 | 626189950 | 6710 | 6730 | 6730 | 6710 | 4751 |
| 533 | 20231025 | 100500 | 594264110 | 6730 | 6750 | 6750 | 6730 | 6028 |
| 534 | 20231025 | 100400 | 553622120 | 6760 | 6750 | 6760 | 6750 | 38 |
| 535 | 20231025 | 100300 | 553365590 | 6750 | 6760 | 6760 | 6750 | 288 |
| 536 | 20231025 | 100200 | 551419720 | 6760 | 6770 | 6770 | 6760 | 93 |
| 537 | 20231025 | 100100 | 550790840 | 6770 | 6770 | 6770 | 6770 | 0 |
| 538 | 20231025 | 100000 | 550790840 | 6770 | 6770 | 6770 | 6770 | 63 |
| 539 | 20231025 | 095900 | 550364330 | 6770 | 6750 | 6770 | 6750 | 219 |
| 540 | 20231025 | 095800 | 548884040 | 6750 | 6760 | 6760 | 6750 | 955 |
| 541 | 20231025 | 095700 | 542430290 | 6760 | 6760 | 6760 | 6760 | 64 |
| 542 | 20231025 | 095600 | 541997650 | 6760 | 6760 | 6760 | 6760 | 1500 |
| 543 | 20231025 | 095500 | 531857650 | 6760 | 6760 | 6760 | 6760 | 250 |
| 544 | 20231025 | 095400 | 530167650 | 6770 | 6770 | 6770 | 6760 | 100 |
| 545 | 20231025 | 095300 | 529491450 | 6770 | 6770 | 6770 | 6770 | 278 |
| 546 | 20231025 | 095200 | 527609390 | 6770 | 6770 | 6770 | 6770 | 29 |
| 547 | 20231025 | 095100 | 527413060 | 6780 | 6790 | 6790 | 6780 | 1167 |
| 548 | 20231025 | 095000 | 519500780 | 6790 | 6810 | 6810 | 6790 | 1924 |
| 549 | 20231025 | 094900 | 506436120 | 6800 | 6800 | 6800 | 6790 | 259 |
| 550 | 20231025 | 094800 | 504676030 | 6790 | 6790 | 6790 | 6790 | 47 |
| 551 | 20231025 | 094700 | 504356900 | 6790 | 6790 | 6790 | 6790 | 0 |
| 552 | 20231025 | 094600 | 504356900 | 6790 | 6790 | 6790 | 6790 | 31 |
| 553 | 20231025 | 094500 | 504146410 | 6790 | 6790 | 6790 | 6790 | 16 |
| 554 | 20231025 | 094400 | 504037770 | 6790 | 6800 | 6800 | 6790 | 1330 |
| 555 | 20231025 | 094300 | 494996970 | 6790 | 6790 | 6790 | 6790 | 531 |
| 556 | 20231025 | 094200 | 491391480 | 6780 | 6780 | 6780 | 6780 | 200 |
| 557 | 20231025 | 094100 | 490035480 | 6780 | 6770 | 6780 | 6770 | 101 |
| 558 | 20231025 | 094000 | 489350710 | 6760 | 6760 | 6760 | 6760 | 1700 |
| 559 | 20231025 | 093900 | 477858710 | 6760 | 6770 | 6770 | 6760 | 1082 |
| 560 | 20231025 | 093800 | 470544370 | 6770 | 6770 | 6770 | 6770 | 50 |
| 561 | 20231025 | 093700 | 470205870 | 6770 | 6770 | 6770 | 6770 | 220 |
| 562 | 20231025 | 093600 | 468716470 | 6760 | 6760 | 6760 | 6760 | 100 |
| 563 | 20231025 | 093500 | 468040470 | 6760 | 6800 | 6800 | 6760 | 3154 |
| 564 | 20231025 | 093400 | 446695230 | 6790 | 6800 | 6800 | 6790 | 460 |
| 565 | 20231025 | 093300 | 443570890 | 6810 | 6800 | 6810 | 6800 | 20 |
| 566 | 20231025 | 093200 | 443434850 | 6800 | 6800 | 6800 | 6790 | 140 |
| 567 | 20231025 | 093100 | 442483940 | 6800 | 6810 | 6810 | 6800 | 802 |
| 568 | 20231025 | 093000 | 437028790 | 6820 | 6820 | 6820 | 6820 | 1356 |
| 569 | 20231025 | 092900 | 427780870 | 6820 | 6850 | 6850 | 6820 | 2525 |
| 570 | 20231025 | 092800 | 410511430 | 6850 | 6840 | 6850 | 6840 | 3083 |
| 571 | 20231025 | 092700 | 389411580 | 6830 | 6830 | 6830 | 6830 | 86 |
| 572 | 20231025 | 092600 | 388824200 | 6830 | 6830 | 6830 | 6830 | 10 |
| 573 | 20231025 | 092500 | 388755900 | 6830 | 6830 | 6830 | 6810 | 2776 |
| 574 | 20231025 | 092400 | 369808230 | 6830 | 6840 | 6850 | 6820 | 1130 |
| 575 | 20231025 | 092300 | 362080430 | 6830 | 6830 | 6830 | 6820 | 667 |
| 576 | 20231025 | 092200 | 357526320 | 6830 | 6820 | 6830 | 6820 | 612 |
| 577 | 20231025 | 092100 | 353350360 | 6790 | 6780 | 6810 | 6780 | 4574 |
| 578 | 20231025 | 092000 | 322258450 | 6780 | 6780 | 6790 | 6780 | 1024 |
| 579 | 20231025 | 091900 | 315314710 | 6780 | 6790 | 6800 | 6780 | 710 |
| 580 | 20231025 | 091800 | 310492290 | 6790 | 6800 | 6800 | 6790 | 355 |
| 581 | 20231025 | 091700 | 308078790 | 6800 | 6780 | 6800 | 6770 | 689 |
| 582 | 20231025 | 091600 | 303409270 | 6770 | 6770 | 6770 | 6770 | 3 |
| 583 | 20231025 | 091500 | 303388960 | 6770 | 6800 | 6800 | 6770 | 2478 |
| 584 | 20231025 | 091400 | 286581980 | 6790 | 6790 | 6790 | 6790 | 101 |
| 585 | 20231025 | 091300 | 285896190 | 6790 | 6790 | 6810 | 6790 | 469 |
| 586 | 20231025 | 091200 | 282705660 | 6790 | 6800 | 6800 | 6790 | 1107 |
| 587 | 20231025 | 091100 | 275181730 | 6790 | 6810 | 6810 | 6790 | 1701 |
| 588 | 20231025 | 091000 | 263616690 | 6810 | 6800 | 6830 | 6800 | 518 |
| 589 | 20231025 | 090900 | 260086150 | 6800 | 6790 | 6800 | 6790 | 409 |
| 590 | 20231025 | 090800 | 257306830 | 6790 | 6770 | 6800 | 6770 | 573 |
| 591 | 20231025 | 090700 | 253419100 | 6770 | 6780 | 6780 | 6740 | 2155 |
| 592 | 20231025 | 090600 | 238861840 | 6770 | 6800 | 6800 | 6770 | 2423 |
| 593 | 20231025 | 090500 | 222431080 | 6800 | 6840 | 6840 | 6800 | 3280 |
| 594 | 20231025 | 090400 | 200089940 | 6840 | 6820 | 6840 | 6820 | 3879 |
| 595 | 20231025 | 090300 | 173633380 | 6820 | 6830 | 6830 | 6820 | 3971 |
| 596 | 20231025 | 090200 | 146527640 | 6830 | 6830 | 6880 | 6820 | 3960 |
| 597 | 20231025 | 090100 | 119397210 | 6830 | 6840 | 6840 | 6810 | 1502 |
| 598 | 20231025 | 090000 | 109151650 | 6830 | 6890 | 6890 | 6810 | 15909 |