31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 193500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 3 | 20231019 | 193400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 4 | 20231019 | 193300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 5 | 20231019 | 193200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 6 | 20231019 | 193100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 7 | 20231019 | 193000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 8 | 20231019 | 192900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 9 | 20231019 | 192800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 10 | 20231019 | 192700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 11 | 20231019 | 192600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 12 | 20231019 | 192500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 13 | 20231019 | 192400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 14 | 20231019 | 192300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 15 | 20231019 | 192200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 16 | 20231019 | 192100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 17 | 20231019 | 192000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 18 | 20231019 | 191900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 19 | 20231019 | 191800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 20 | 20231019 | 191700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 21 | 20231019 | 191600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 22 | 20231019 | 191500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 23 | 20231019 | 191400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 24 | 20231019 | 191300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 25 | 20231019 | 191200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 26 | 20231019 | 191100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 27 | 20231019 | 191000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 28 | 20231019 | 190900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 29 | 20231019 | 190800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 30 | 20231019 | 190700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 31 | 20231019 | 190600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 32 | 20231019 | 190500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 33 | 20231019 | 190400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 34 | 20231019 | 190300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 35 | 20231019 | 190200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 36 | 20231019 | 190100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 37 | 20231019 | 190000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 38 | 20231019 | 185900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 39 | 20231019 | 185800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 40 | 20231019 | 185700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 41 | 20231019 | 185600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 42 | 20231019 | 185500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 43 | 20231019 | 185400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 44 | 20231019 | 185300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 45 | 20231019 | 185200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 46 | 20231019 | 185100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 47 | 20231019 | 185000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 48 | 20231019 | 184900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 49 | 20231019 | 184800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 50 | 20231019 | 184700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 51 | 20231019 | 184600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 52 | 20231019 | 184500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 53 | 20231019 | 184400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 54 | 20231019 | 184300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 55 | 20231019 | 184200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 56 | 20231019 | 184100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 57 | 20231019 | 184000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 58 | 20231019 | 183900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 59 | 20231019 | 183800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 60 | 20231019 | 183700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 61 | 20231019 | 183600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 62 | 20231019 | 183500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 63 | 20231019 | 183400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 64 | 20231019 | 183300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 65 | 20231019 | 183200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 66 | 20231019 | 183100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 67 | 20231019 | 183000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 68 | 20231019 | 182900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 69 | 20231019 | 182800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 70 | 20231019 | 182700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 71 | 20231019 | 182600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 72 | 20231019 | 182500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 73 | 20231019 | 182400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 74 | 20231019 | 182300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 75 | 20231019 | 182200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 76 | 20231019 | 182100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 77 | 20231019 | 182000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 78 | 20231019 | 181900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 79 | 20231019 | 181800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 80 | 20231019 | 181700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 81 | 20231019 | 181600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 82 | 20231019 | 181500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 83 | 20231019 | 181400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 84 | 20231019 | 181300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 85 | 20231019 | 181200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 86 | 20231019 | 181100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 87 | 20231019 | 181000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 88 | 20231019 | 180900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 89 | 20231019 | 180800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 90 | 20231019 | 180700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 91 | 20231019 | 180600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 92 | 20231019 | 180500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 93 | 20231019 | 180400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 94 | 20231019 | 180300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 95 | 20231019 | 180200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 96 | 20231019 | 180100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 97 | 20231019 | 180000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 98 | 20231019 | 175900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 99 | 20231019 | 175800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 100 | 20231019 | 175700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 101 | 20231019 | 175600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 102 | 20231019 | 175500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 103 | 20231019 | 175400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 104 | 20231019 | 175300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 105 | 20231019 | 175200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 106 | 20231019 | 175100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 107 | 20231019 | 175000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 108 | 20231019 | 174900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 109 | 20231019 | 174800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 110 | 20231019 | 174700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 111 | 20231019 | 174600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 112 | 20231019 | 174500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 113 | 20231019 | 174400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 114 | 20231019 | 174300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 115 | 20231019 | 174200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 116 | 20231019 | 174100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 117 | 20231019 | 174000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 118 | 20231019 | 173900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 119 | 20231019 | 173800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 120 | 20231019 | 173700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 121 | 20231019 | 173600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 122 | 20231019 | 173500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 123 | 20231019 | 173400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 124 | 20231019 | 173300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 125 | 20231019 | 173200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 126 | 20231019 | 173100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 127 | 20231019 | 173000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 128 | 20231019 | 172900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 129 | 20231019 | 172800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 130 | 20231019 | 172700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 131 | 20231019 | 172600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 132 | 20231019 | 172500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 133 | 20231019 | 172400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 134 | 20231019 | 172300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 135 | 20231019 | 172200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 136 | 20231019 | 172100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 137 | 20231019 | 172000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 138 | 20231019 | 171900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 139 | 20231019 | 171800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 140 | 20231019 | 171700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 141 | 20231019 | 171600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 142 | 20231019 | 171500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 143 | 20231019 | 171400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 144 | 20231019 | 171300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 145 | 20231019 | 171200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 146 | 20231019 | 171100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 147 | 20231019 | 171000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 148 | 20231019 | 170900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 149 | 20231019 | 170800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 150 | 20231019 | 170700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 151 | 20231019 | 170600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 152 | 20231019 | 170500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 153 | 20231019 | 170400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 154 | 20231019 | 170300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 155 | 20231019 | 170200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 156 | 20231019 | 170100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 157 | 20231019 | 170000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 158 | 20231019 | 165900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 159 | 20231019 | 165800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 160 | 20231019 | 165700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 161 | 20231019 | 165600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 162 | 20231019 | 165500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 163 | 20231019 | 165400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 164 | 20231019 | 165300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 165 | 20231019 | 165200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 166 | 20231019 | 165100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 167 | 20231019 | 165000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 168 | 20231019 | 164900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 169 | 20231019 | 164800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 170 | 20231019 | 164700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 171 | 20231019 | 164600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 172 | 20231019 | 164500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 173 | 20231019 | 164400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 174 | 20231019 | 164300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 175 | 20231019 | 164200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 176 | 20231019 | 164100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 177 | 20231019 | 164000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 178 | 20231019 | 163900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 179 | 20231019 | 163800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 180 | 20231019 | 163700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 181 | 20231019 | 163600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 182 | 20231019 | 163500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 183 | 20231019 | 163400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 184 | 20231019 | 163300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 185 | 20231019 | 163200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 186 | 20231019 | 163100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 187 | 20231019 | 163000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 188 | 20231019 | 162900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 189 | 20231019 | 162800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 190 | 20231019 | 162700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 191 | 20231019 | 162600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 192 | 20231019 | 162500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 193 | 20231019 | 162400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 194 | 20231019 | 162300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 195 | 20231019 | 162200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 196 | 20231019 | 162100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 197 | 20231019 | 162000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 198 | 20231019 | 161900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 199 | 20231019 | 161800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 200 | 20231019 | 161700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 201 | 20231019 | 161600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 202 | 20231019 | 161500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 203 | 20231019 | 161400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 204 | 20231019 | 161300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 205 | 20231019 | 161200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 206 | 20231019 | 161100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 207 | 20231019 | 161000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 208 | 20231019 | 160900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 209 | 20231019 | 160800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 210 | 20231019 | 160700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 211 | 20231019 | 160600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 212 | 20231019 | 160500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 213 | 20231019 | 160400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 214 | 20231019 | 160300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 215 | 20231019 | 160200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 216 | 20231019 | 160100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 217 | 20231019 | 160000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 218 | 20231019 | 155900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 219 | 20231019 | 155800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 220 | 20231019 | 155700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 221 | 20231019 | 155600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 222 | 20231019 | 155500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 223 | 20231019 | 155400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 224 | 20231019 | 155300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 225 | 20231019 | 155200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 226 | 20231019 | 155100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 227 | 20231019 | 155000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 228 | 20231019 | 154900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 229 | 20231019 | 154800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 230 | 20231019 | 154700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 231 | 20231019 | 154600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 232 | 20231019 | 154500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 233 | 20231019 | 154400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 234 | 20231019 | 154300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 235 | 20231019 | 154200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 236 | 20231019 | 154100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 237 | 20231019 | 154000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 238 | 20231019 | 153900 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 239 | 20231019 | 153800 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 240 | 20231019 | 153700 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 241 | 20231019 | 153600 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 242 | 20231019 | 153500 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 243 | 20231019 | 153400 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 244 | 20231019 | 153300 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 245 | 20231019 | 153200 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 246 | 20231019 | 153100 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 0 |
| 247 | 20231019 | 153000 | 2188106370 | 6160 | 6160 | 6160 | 6160 | 7365 |
| 248 | 20231019 | 152900 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 249 | 20231019 | 152800 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 250 | 20231019 | 152700 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 251 | 20231019 | 152600 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 252 | 20231019 | 152500 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 253 | 20231019 | 152400 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 254 | 20231019 | 152300 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 255 | 20231019 | 152200 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 256 | 20231019 | 152100 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 257 | 20231019 | 152000 | 2142737970 | 6160 | 6160 | 6160 | 6160 | 0 |
| 258 | 20231019 | 151900 | 2142737970 | 6160 | 6200 | 6210 | 6160 | 5320 |
| 259 | 20231019 | 151800 | 2109899160 | 6180 | 6200 | 6210 | 6180 | 1375 |
| 260 | 20231019 | 151700 | 2101388910 | 6210 | 6190 | 6210 | 6180 | 917 |
| 261 | 20231019 | 151600 | 2095710540 | 6190 | 6190 | 6200 | 6190 | 592 |
| 262 | 20231019 | 151500 | 2092040320 | 6200 | 6180 | 6200 | 6180 | 1626 |
| 263 | 20231019 | 151400 | 2081969790 | 6180 | 6190 | 6190 | 6180 | 1924 |
| 264 | 20231019 | 151300 | 2070068930 | 6180 | 6190 | 6200 | 6180 | 3140 |
| 265 | 20231019 | 151200 | 2050651710 | 6190 | 6190 | 6210 | 6190 | 1205 |
| 266 | 20231019 | 151100 | 2043186330 | 6190 | 6210 | 6210 | 6190 | 1462 |
| 267 | 20231019 | 151000 | 2034132830 | 6210 | 6220 | 6220 | 6210 | 68 |
| 268 | 20231019 | 150900 | 2033710500 | 6220 | 6210 | 6220 | 6210 | 20 |
| 269 | 20231019 | 150800 | 2033586200 | 6210 | 6190 | 6220 | 6190 | 264 |
| 270 | 20231019 | 150700 | 2031944290 | 6190 | 6200 | 6210 | 6190 | 479 |
| 271 | 20231019 | 150600 | 2028975990 | 6200 | 6210 | 6210 | 6200 | 2484 |
| 272 | 20231019 | 150500 | 2013574960 | 6220 | 6220 | 6220 | 6220 | 5 |
| 273 | 20231019 | 150400 | 2013543860 | 6200 | 6220 | 6230 | 6190 | 5879 |
| 274 | 20231019 | 150300 | 1977127790 | 6230 | 6230 | 6230 | 6230 | 6 |
| 275 | 20231019 | 150200 | 1977090410 | 6240 | 6250 | 6250 | 6230 | 217 |
| 276 | 20231019 | 150100 | 1975734650 | 6250 | 6260 | 6260 | 6250 | 1440 |
| 277 | 20231019 | 150000 | 1966734640 | 6250 | 6250 | 6260 | 6250 | 516 |
| 278 | 20231019 | 145900 | 1963509120 | 6250 | 6240 | 6260 | 6240 | 1271 |
| 279 | 20231019 | 145800 | 1955562060 | 6220 | 6240 | 6240 | 6220 | 1299 |
| 280 | 20231019 | 145700 | 1947480270 | 6250 | 6230 | 6250 | 6230 | 1121 |
| 281 | 20231019 | 145600 | 1940486760 | 6220 | 6220 | 6220 | 6220 | 0 |
| 282 | 20231019 | 145500 | 1940486760 | 6220 | 6200 | 6220 | 6200 | 303 |
| 283 | 20231019 | 145400 | 1938602200 | 6200 | 6200 | 6200 | 6200 | 0 |
| 284 | 20231019 | 145300 | 1938602200 | 6200 | 6210 | 6210 | 6200 | 2356 |
| 285 | 20231019 | 145200 | 1923993900 | 6210 | 6210 | 6210 | 6210 | 2370 |
| 286 | 20231019 | 145100 | 1909276200 | 6210 | 6220 | 6220 | 6210 | 68 |
| 287 | 20231019 | 145000 | 1908853820 | 6200 | 6200 | 6220 | 6180 | 692 |
| 288 | 20231019 | 144900 | 1904566550 | 6190 | 6200 | 6200 | 6180 | 10926 |
| 289 | 20231019 | 144800 | 1836858730 | 6210 | 6210 | 6220 | 6200 | 1232 |
| 290 | 20231019 | 144700 | 1829213840 | 6210 | 6220 | 6220 | 6210 | 7274 |
| 291 | 20231019 | 144600 | 1783985400 | 6220 | 6220 | 6230 | 6220 | 1124 |
| 292 | 20231019 | 144500 | 1776994020 | 6220 | 6240 | 6240 | 6220 | 12815 |
| 293 | 20231019 | 144400 | 1697101660 | 6250 | 6250 | 6250 | 6250 | 70 |
| 294 | 20231019 | 144300 | 1696664160 | 6250 | 6260 | 6260 | 6250 | 3250 |
| 295 | 20231019 | 144200 | 1676350070 | 6270 | 6250 | 6270 | 6250 | 2196 |
| 296 | 20231019 | 144100 | 1662611070 | 6250 | 6250 | 6270 | 6250 | 1060 |
| 297 | 20231019 | 144000 | 1655985870 | 6250 | 6250 | 6250 | 6250 | 100 |
| 298 | 20231019 | 143900 | 1655360870 | 6270 | 6250 | 6270 | 6250 | 718 |
| 299 | 20231019 | 143800 | 1650873330 | 6250 | 6250 | 6250 | 6250 | 374 |
| 300 | 20231019 | 143700 | 1648535830 | 6250 | 6260 | 6260 | 6250 | 230 |
| 301 | 20231019 | 143600 | 1647097830 | 6260 | 6270 | 6270 | 6260 | 101 |
| 302 | 20231019 | 143500 | 1646465560 | 6250 | 6260 | 6260 | 6250 | 52 |
| 303 | 20231019 | 143400 | 1646140460 | 6250 | 6250 | 6250 | 6250 | 200 |
| 304 | 20231019 | 143300 | 1644890460 | 6260 | 6260 | 6260 | 6250 | 53 |
| 305 | 20231019 | 143200 | 1644559000 | 6250 | 6250 | 6250 | 6250 | 100 |
| 306 | 20231019 | 143100 | 1643934000 | 6260 | 6260 | 6260 | 6260 | 3 |
| 307 | 20231019 | 143000 | 1643915220 | 6260 | 6260 | 6260 | 6260 | 1370 |
| 308 | 20231019 | 142900 | 1635339020 | 6260 | 6250 | 6260 | 6250 | 1998 |
| 309 | 20231019 | 142800 | 1622831970 | 6250 | 6250 | 6250 | 6250 | 48 |
| 310 | 20231019 | 142700 | 1622531970 | 6250 | 6250 | 6250 | 6250 | 302 |
| 311 | 20231019 | 142600 | 1620644470 | 6240 | 6240 | 6250 | 6240 | 312 |
| 312 | 20231019 | 142500 | 1618695480 | 6240 | 6240 | 6240 | 6240 | 0 |
| 313 | 20231019 | 142400 | 1618695480 | 6240 | 6240 | 6240 | 6240 | 111 |
| 314 | 20231019 | 142300 | 1618002840 | 6240 | 6240 | 6240 | 6240 | 924 |
| 315 | 20231019 | 142200 | 1612237080 | 6240 | 6240 | 6240 | 6240 | 115 |
| 316 | 20231019 | 142100 | 1611519480 | 6240 | 6240 | 6240 | 6240 | 60 |
| 317 | 20231019 | 142000 | 1611145080 | 6240 | 6240 | 6240 | 6240 | 100 |
| 318 | 20231019 | 141900 | 1610521080 | 6240 | 6240 | 6240 | 6240 | 1485 |
| 319 | 20231019 | 141800 | 1601254680 | 6240 | 6240 | 6240 | 6240 | 220 |
| 320 | 20231019 | 141700 | 1599881880 | 6250 | 6240 | 6250 | 6240 | 11 |
| 321 | 20231019 | 141600 | 1599813210 | 6240 | 6240 | 6240 | 6240 | 433 |
| 322 | 20231019 | 141500 | 1597111290 | 6250 | 6250 | 6250 | 6250 | 0 |
| 323 | 20231019 | 141400 | 1597111290 | 6250 | 6250 | 6250 | 6250 | 50 |
| 324 | 20231019 | 141300 | 1596798790 | 6250 | 6250 | 6250 | 6250 | 230 |
| 325 | 20231019 | 141200 | 1595361290 | 6250 | 6250 | 6250 | 6240 | 216 |
| 326 | 20231019 | 141100 | 1594013290 | 6230 | 6240 | 6240 | 6230 | 720 |
| 327 | 20231019 | 141000 | 1589527640 | 6240 | 6240 | 6240 | 6230 | 303 |
| 328 | 20231019 | 140900 | 1587636950 | 6250 | 6240 | 6250 | 6240 | 1826 |
| 329 | 20231019 | 140800 | 1576241100 | 6250 | 6250 | 6250 | 6250 | 506 |
| 330 | 20231019 | 140700 | 1573078600 | 6260 | 6260 | 6260 | 6260 | 1 |
| 331 | 20231019 | 140600 | 1573072340 | 6250 | 6250 | 6250 | 6250 | 409 |
| 332 | 20231019 | 140500 | 1570516090 | 6260 | 6260 | 6260 | 6260 | 0 |
| 333 | 20231019 | 140400 | 1570516090 | 6260 | 6260 | 6260 | 6260 | 1 |
| 334 | 20231019 | 140300 | 1570509830 | 6260 | 6250 | 6260 | 6250 | 353 |
| 335 | 20231019 | 140200 | 1568300070 | 6250 | 6250 | 6250 | 6240 | 1470 |
| 336 | 20231019 | 140100 | 1559112850 | 6250 | 6250 | 6250 | 6250 | 0 |
| 337 | 20231019 | 140000 | 1559112850 | 6250 | 6250 | 6250 | 6250 | 881 |
| 338 | 20231019 | 135900 | 1553606600 | 6260 | 6250 | 6260 | 6250 | 1335 |
| 339 | 20231019 | 135800 | 1545261000 | 6260 | 6260 | 6260 | 6260 | 1080 |
| 340 | 20231019 | 135700 | 1538500200 | 6260 | 6260 | 6260 | 6260 | 500 |
| 341 | 20231019 | 135600 | 1535370200 | 6260 | 6260 | 6260 | 6260 | 90 |
| 342 | 20231019 | 135500 | 1534806800 | 6260 | 6260 | 6260 | 6260 | 201 |
| 343 | 20231019 | 135400 | 1533548540 | 6260 | 6260 | 6260 | 6260 | 1215 |
| 344 | 20231019 | 135300 | 1525942640 | 6260 | 6260 | 6260 | 6260 | 90 |
| 345 | 20231019 | 135200 | 1525379240 | 6260 | 6260 | 6260 | 6260 | 237 |
| 346 | 20231019 | 135100 | 1523895620 | 6260 | 6260 | 6260 | 6260 | 0 |
| 347 | 20231019 | 135000 | 1523895620 | 6260 | 6250 | 6260 | 6250 | 258 |
| 348 | 20231019 | 134900 | 1522280650 | 6250 | 6250 | 6250 | 6250 | 10 |
| 349 | 20231019 | 134800 | 1522218150 | 6250 | 6250 | 6250 | 6250 | 50 |
| 350 | 20231019 | 134700 | 1521905650 | 6250 | 6260 | 6260 | 6250 | 939 |
| 351 | 20231019 | 134600 | 1516031930 | 6260 | 6250 | 6260 | 6250 | 660 |
| 352 | 20231019 | 134500 | 1511901510 | 6250 | 6240 | 6250 | 6240 | 7 |
| 353 | 20231019 | 134400 | 1511857810 | 6240 | 6240 | 6240 | 6240 | 6 |
| 354 | 20231019 | 134300 | 1511820370 | 6250 | 6250 | 6250 | 6250 | 0 |
| 355 | 20231019 | 134200 | 1511820370 | 6250 | 6250 | 6250 | 6240 | 40 |
| 356 | 20231019 | 134100 | 1511570570 | 6250 | 6250 | 6250 | 6250 | 0 |
| 357 | 20231019 | 134000 | 1511570570 | 6250 | 6240 | 6250 | 6240 | 198 |
| 358 | 20231019 | 133900 | 1510335040 | 6240 | 6240 | 6240 | 6240 | 120 |
| 359 | 20231019 | 133800 | 1509586240 | 6240 | 6250 | 6250 | 6240 | 520 |
| 360 | 20231019 | 133700 | 1506338440 | 6260 | 6260 | 6260 | 6260 | 0 |
| 361 | 20231019 | 133600 | 1506338440 | 6260 | 6250 | 6260 | 6250 | 210 |
| 362 | 20231019 | 133500 | 1505025840 | 6260 | 6260 | 6260 | 6260 | 0 |
| 363 | 20231019 | 133400 | 1505025840 | 6260 | 6240 | 6260 | 6240 | 120 |
| 364 | 20231019 | 133300 | 1504275140 | 6240 | 6250 | 6250 | 6240 | 303 |
| 365 | 20231019 | 133200 | 1502384320 | 6240 | 6240 | 6240 | 6240 | 201 |
| 366 | 20231019 | 133100 | 1501130080 | 6240 | 6250 | 6250 | 6240 | 80 |
| 367 | 20231019 | 133000 | 1500630780 | 6240 | 6260 | 6260 | 6240 | 507 |
| 368 | 20231019 | 132900 | 1497457100 | 6240 | 6250 | 6250 | 6240 | 63 |
| 369 | 20231019 | 132800 | 1497063880 | 6240 | 6240 | 6240 | 6240 | 1 |
| 370 | 20231019 | 132700 | 1497057640 | 6250 | 6250 | 6250 | 6250 | 110 |
| 371 | 20231019 | 132600 | 1496370140 | 6250 | 6250 | 6250 | 6250 | 294 |
| 372 | 20231019 | 132500 | 1494532640 | 6250 | 6250 | 6250 | 6250 | 103 |
| 373 | 20231019 | 132400 | 1493888890 | 6250 | 6250 | 6250 | 6250 | 757 |
| 374 | 20231019 | 132300 | 1489157640 | 6250 | 6250 | 6250 | 6250 | 0 |
| 375 | 20231019 | 132200 | 1489157640 | 6250 | 6250 | 6250 | 6250 | 56 |
| 376 | 20231019 | 132100 | 1488807640 | 6250 | 6250 | 6250 | 6250 | 195 |
| 377 | 20231019 | 132000 | 1487588890 | 6250 | 6250 | 6250 | 6250 | 6 |
| 378 | 20231019 | 131900 | 1487551390 | 6240 | 6240 | 6250 | 6240 | 883 |
| 379 | 20231019 | 131800 | 1482039470 | 6250 | 6250 | 6250 | 6250 | 378 |
| 380 | 20231019 | 131700 | 1479676970 | 6260 | 6260 | 6260 | 6260 | 234 |
| 381 | 20231019 | 131600 | 1478212130 | 6250 | 6250 | 6250 | 6250 | 400 |
| 382 | 20231019 | 131500 | 1475712130 | 6240 | 6250 | 6250 | 6240 | 1779 |
| 383 | 20231019 | 131400 | 1464609550 | 6250 | 6250 | 6250 | 6250 | 1030 |
| 384 | 20231019 | 131300 | 1458172050 | 6250 | 6250 | 6250 | 6250 | 300 |
| 385 | 20231019 | 131200 | 1456297050 | 6250 | 6250 | 6250 | 6250 | 1 |
| 386 | 20231019 | 131100 | 1456290800 | 6250 | 6250 | 6250 | 6250 | 576 |
| 387 | 20231019 | 131000 | 1452690800 | 6250 | 6260 | 6260 | 6250 | 959 |
| 388 | 20231019 | 130900 | 1446695440 | 6260 | 6260 | 6260 | 6260 | 642 |
| 389 | 20231019 | 130800 | 1442676520 | 6260 | 6260 | 6260 | 6260 | 1592 |
| 390 | 20231019 | 130700 | 1432710600 | 6260 | 6260 | 6260 | 6260 | 2 |
| 391 | 20231019 | 130600 | 1432698080 | 6260 | 6260 | 6260 | 6260 | 829 |
| 392 | 20231019 | 130500 | 1427508540 | 6280 | 6280 | 6280 | 6280 | 500 |
| 393 | 20231019 | 130400 | 1424368540 | 6280 | 6280 | 6280 | 6280 | 8 |
| 394 | 20231019 | 130300 | 1424318300 | 6280 | 6280 | 6280 | 6280 | 227 |
| 395 | 20231019 | 130200 | 1422892740 | 6260 | 6260 | 6260 | 6260 | 0 |
| 396 | 20231019 | 130100 | 1422892740 | 6260 | 6260 | 6260 | 6260 | 0 |
| 397 | 20231019 | 130000 | 1422892740 | 6260 | 6260 | 6260 | 6260 | 95 |
| 398 | 20231019 | 125900 | 1422298040 | 6260 | 6260 | 6260 | 6260 | 0 |
| 399 | 20231019 | 125800 | 1422298040 | 6260 | 6270 | 6270 | 6260 | 290 |
| 400 | 20231019 | 125700 | 1420480080 | 6250 | 6250 | 6250 | 6250 | 461 |
| 401 | 20231019 | 125600 | 1417598830 | 6250 | 6260 | 6260 | 6250 | 91 |
| 402 | 20231019 | 125500 | 1417030070 | 6260 | 6260 | 6260 | 6260 | 3 |
| 403 | 20231019 | 125400 | 1417011290 | 6270 | 6270 | 6270 | 6270 | 5 |
| 404 | 20231019 | 125300 | 1416979940 | 6260 | 6270 | 6270 | 6260 | 289 |
| 405 | 20231019 | 125200 | 1415170300 | 6270 | 6270 | 6270 | 6270 | 76 |
| 406 | 20231019 | 125100 | 1414693780 | 6270 | 6270 | 6270 | 6270 | 411 |
| 407 | 20231019 | 125000 | 1412116810 | 6280 | 6280 | 6280 | 6280 | 492 |
| 408 | 20231019 | 124900 | 1409027050 | 6270 | 6270 | 6270 | 6270 | 614 |
| 409 | 20231019 | 124800 | 1405177270 | 6260 | 6260 | 6260 | 6260 | 190 |
| 410 | 20231019 | 124700 | 1403987870 | 6260 | 6260 | 6260 | 6260 | 40 |
| 411 | 20231019 | 124600 | 1403737470 | 6260 | 6260 | 6260 | 6260 | 1043 |
| 412 | 20231019 | 124500 | 1397208290 | 6240 | 6240 | 6240 | 6240 | 29 |
| 413 | 20231019 | 124400 | 1397027330 | 6250 | 6250 | 6250 | 6250 | 421 |
| 414 | 20231019 | 124300 | 1394396080 | 6260 | 6260 | 6260 | 6260 | 67 |
| 415 | 20231019 | 124200 | 1393976660 | 6260 | 6250 | 6260 | 6250 | 378 |
| 416 | 20231019 | 124100 | 1391612870 | 6240 | 6240 | 6240 | 6240 | 408 |
| 417 | 20231019 | 124000 | 1389066950 | 6230 | 6230 | 6230 | 6230 | 2300 |
| 418 | 20231019 | 123900 | 1374737950 | 6230 | 6240 | 6240 | 6230 | 1611 |
| 419 | 20231019 | 123800 | 1364701140 | 6240 | 6240 | 6240 | 6240 | 0 |
| 420 | 20231019 | 123700 | 1364701140 | 6240 | 6230 | 6240 | 6230 | 128 |
| 421 | 20231019 | 123600 | 1363903220 | 6240 | 6240 | 6240 | 6230 | 133 |
| 422 | 20231019 | 123500 | 1363073310 | 6240 | 6250 | 6250 | 6240 | 66 |
| 423 | 20231019 | 123400 | 1362661230 | 6240 | 6240 | 6250 | 6240 | 82 |
| 424 | 20231019 | 123300 | 1362149510 | 6250 | 6250 | 6250 | 6250 | 1 |
| 425 | 20231019 | 123200 | 1362143260 | 6240 | 6240 | 6240 | 6240 | 639 |
| 426 | 20231019 | 123100 | 1358155900 | 6240 | 6240 | 6240 | 6240 | 429 |
| 427 | 20231019 | 123000 | 1355478940 | 6240 | 6240 | 6240 | 6240 | 1877 |
| 428 | 20231019 | 122900 | 1343766460 | 6240 | 6250 | 6250 | 6240 | 3832 |
| 429 | 20231019 | 122800 | 1319834360 | 6250 | 6260 | 6260 | 6250 | 615 |
| 430 | 20231019 | 122700 | 1315988640 | 6260 | 6250 | 6260 | 6250 | 102 |
| 431 | 20231019 | 122600 | 1315351120 | 6250 | 6270 | 6270 | 6250 | 72 |
| 432 | 20231019 | 122500 | 1314899840 | 6270 | 6270 | 6270 | 6270 | 3 |
| 433 | 20231019 | 122400 | 1314881030 | 6270 | 6270 | 6270 | 6250 | 269 |
| 434 | 20231019 | 122300 | 1313198960 | 6250 | 6260 | 6260 | 6250 | 101 |
| 435 | 20231019 | 122200 | 1312567700 | 6250 | 6250 | 6250 | 6250 | 578 |
| 436 | 20231019 | 122100 | 1308955200 | 6250 | 6270 | 6270 | 6250 | 303 |
| 437 | 20231019 | 122000 | 1307058970 | 6270 | 6270 | 6270 | 6270 | 0 |
| 438 | 20231019 | 121900 | 1307058970 | 6270 | 6260 | 6270 | 6260 | 193 |
| 439 | 20231019 | 121800 | 1305850580 | 6260 | 6260 | 6260 | 6260 | 34 |
| 440 | 20231019 | 121700 | 1305637740 | 6260 | 6270 | 6270 | 6260 | 1271 |
| 441 | 20231019 | 121600 | 1297668590 | 6270 | 6270 | 6270 | 6270 | 9 |
| 442 | 20231019 | 121500 | 1297612160 | 6270 | 6270 | 6270 | 6270 | 0 |
| 443 | 20231019 | 121400 | 1297612160 | 6270 | 6270 | 6270 | 6270 | 120 |
| 444 | 20231019 | 121300 | 1296859760 | 6270 | 6270 | 6270 | 6270 | 2 |
| 445 | 20231019 | 121200 | 1296847220 | 6270 | 6270 | 6270 | 6270 | 103 |
| 446 | 20231019 | 121100 | 1296201410 | 6270 | 6270 | 6270 | 6270 | 67 |
| 447 | 20231019 | 121000 | 1295781320 | 6270 | 6270 | 6270 | 6270 | 5 |
| 448 | 20231019 | 120900 | 1295749970 | 6270 | 6250 | 6270 | 6250 | 102 |
| 449 | 20231019 | 120800 | 1295112430 | 6250 | 6260 | 6260 | 6250 | 257 |
| 450 | 20231019 | 120700 | 1293505980 | 6260 | 6260 | 6260 | 6260 | 489 |
| 451 | 20231019 | 120600 | 1290444840 | 6260 | 6260 | 6260 | 6260 | 150 |
| 452 | 20231019 | 120500 | 1289505840 | 6250 | 6260 | 6260 | 6250 | 390 |
| 453 | 20231019 | 120400 | 1287067810 | 6260 | 6250 | 6260 | 6250 | 405 |
| 454 | 20231019 | 120300 | 1284536510 | 6250 | 6250 | 6260 | 6250 | 201 |
| 455 | 20231019 | 120200 | 1283280250 | 6250 | 6250 | 6250 | 6250 | 12 |
| 456 | 20231019 | 120100 | 1283205250 | 6250 | 6250 | 6250 | 6250 | 5 |
| 457 | 20231019 | 120000 | 1283174000 | 6250 | 6260 | 6260 | 6250 | 24 |
| 458 | 20231019 | 115900 | 1283023880 | 6260 | 6260 | 6260 | 6260 | 13 |
| 459 | 20231019 | 115800 | 1282942500 | 6250 | 6250 | 6260 | 6240 | 1452 |
| 460 | 20231019 | 115700 | 1273878730 | 6250 | 6260 | 6260 | 6250 | 6765 |
| 461 | 20231019 | 115600 | 1231554730 | 6260 | 6270 | 6270 | 6260 | 456 |
| 462 | 20231019 | 115500 | 1228699970 | 6280 | 6270 | 6280 | 6260 | 17 |
| 463 | 20231019 | 115400 | 1228593500 | 6280 | 6280 | 6280 | 6280 | 10 |
| 464 | 20231019 | 115300 | 1228530700 | 6280 | 6280 | 6280 | 6280 | 1 |
| 465 | 20231019 | 115200 | 1228524420 | 6260 | 6280 | 6280 | 6260 | 105 |
| 466 | 20231019 | 115100 | 1227867020 | 6280 | 6260 | 6280 | 6260 | 11 |
| 467 | 20231019 | 115000 | 1227798140 | 6280 | 6250 | 6280 | 6250 | 1451 |
| 468 | 20231019 | 114900 | 1218700560 | 6250 | 6250 | 6250 | 6250 | 207 |
| 469 | 20231019 | 114800 | 1217406810 | 6270 | 6280 | 6280 | 6270 | 1024 |
| 470 | 20231019 | 114700 | 1210986070 | 6280 | 6270 | 6280 | 6270 | 323 |
| 471 | 20231019 | 114600 | 1208957660 | 6280 | 6280 | 6280 | 6280 | 284 |
| 472 | 20231019 | 114500 | 1207174140 | 6280 | 6270 | 6280 | 6270 | 1307 |
| 473 | 20231019 | 114400 | 1198979200 | 6280 | 6280 | 6280 | 6280 | 200 |
| 474 | 20231019 | 114300 | 1197723200 | 6270 | 6270 | 6270 | 6270 | 70 |
| 475 | 20231019 | 114200 | 1197284300 | 6270 | 6270 | 6270 | 6270 | 501 |
| 476 | 20231019 | 114100 | 1194143030 | 6280 | 6280 | 6280 | 6280 | 746 |
| 477 | 20231019 | 114000 | 1189458150 | 6280 | 6270 | 6280 | 6250 | 1854 |
| 478 | 20231019 | 113900 | 1177849010 | 6270 | 6260 | 6270 | 6240 | 2506 |
| 479 | 20231019 | 113800 | 1162186160 | 6270 | 6270 | 6270 | 6250 | 371 |
| 480 | 20231019 | 113700 | 1159864190 | 6250 | 6270 | 6270 | 6250 | 669 |
| 481 | 20231019 | 113600 | 1155681640 | 6250 | 6250 | 6280 | 6250 | 2775 |
| 482 | 20231019 | 113500 | 1138337410 | 6260 | 6280 | 6280 | 6260 | 3735 |
| 483 | 20231019 | 113400 | 1114948630 | 6280 | 6280 | 6280 | 6280 | 3001 |
| 484 | 20231019 | 113300 | 1096102350 | 6270 | 6270 | 6270 | 6270 | 1500 |
| 485 | 20231019 | 113200 | 1086697350 | 6280 | 6280 | 6290 | 6280 | 1141 |
| 486 | 20231019 | 113100 | 1079530810 | 6280 | 6260 | 6280 | 6260 | 105 |
| 487 | 20231019 | 113000 | 1078871510 | 6260 | 6270 | 6280 | 6260 | 1101 |
| 488 | 20231019 | 112900 | 1071973820 | 6280 | 6260 | 6280 | 6260 | 1824 |
| 489 | 20231019 | 112800 | 1060519120 | 6260 | 6260 | 6280 | 6260 | 1074 |
| 490 | 20231019 | 112700 | 1053795720 | 6260 | 6280 | 6280 | 6260 | 415 |
| 491 | 20231019 | 112600 | 1051196080 | 6280 | 6280 | 6280 | 6280 | 15 |
| 492 | 20231019 | 112500 | 1051101880 | 6280 | 6280 | 6280 | 6280 | 1 |
| 493 | 20231019 | 112400 | 1051095600 | 6280 | 6280 | 6280 | 6280 | 6 |
| 494 | 20231019 | 112300 | 1051057920 | 6260 | 6280 | 6280 | 6260 | 811 |
| 495 | 20231019 | 112200 | 1045981040 | 6260 | 6280 | 6280 | 6260 | 327 |
| 496 | 20231019 | 112100 | 1043934000 | 6280 | 6280 | 6280 | 6280 | 1 |
| 497 | 20231019 | 112000 | 1043927720 | 6270 | 6280 | 6280 | 6260 | 384 |
| 498 | 20231019 | 111900 | 1041520260 | 6260 | 6280 | 6280 | 6260 | 4159 |
| 499 | 20231019 | 111800 | 1015465630 | 6280 | 6280 | 6280 | 6270 | 219 |
| 500 | 20231019 | 111700 | 1014091650 | 6280 | 6280 | 6280 | 6280 | 48 |
| 501 | 20231019 | 111600 | 1013790210 | 6290 | 6290 | 6290 | 6290 | 100 |
| 502 | 20231019 | 111500 | 1013161210 | 6290 | 6290 | 6290 | 6290 | 12 |
| 503 | 20231019 | 111400 | 1013085730 | 6290 | 6280 | 6290 | 6280 | 551 |
| 504 | 20231019 | 111300 | 1009625440 | 6290 | 6290 | 6300 | 6290 | 92 |
| 505 | 20231019 | 111200 | 1009046750 | 6290 | 6290 | 6290 | 6290 | 3010 |
| 506 | 20231019 | 111100 | 990113850 | 6290 | 6310 | 6310 | 6290 | 37 |
| 507 | 20231019 | 111000 | 989881100 | 6290 | 6290 | 6310 | 6270 | 155 |
| 508 | 20231019 | 110900 | 988907090 | 6290 | 6260 | 6290 | 6260 | 2427 |
| 509 | 20231019 | 110800 | 973702460 | 6260 | 6290 | 6290 | 6260 | 421 |
| 510 | 20231019 | 110700 | 971062850 | 6270 | 6290 | 6290 | 6270 | 3897 |
| 511 | 20231019 | 110600 | 946580630 | 6290 | 6300 | 6300 | 6290 | 588 |
| 512 | 20231019 | 110500 | 942879160 | 6300 | 6300 | 6300 | 6300 | 0 |
| 513 | 20231019 | 110400 | 942879160 | 6300 | 6300 | 6300 | 6300 | 1 |
| 514 | 20231019 | 110300 | 942872860 | 6300 | 6290 | 6310 | 6290 | 1798 |
| 515 | 20231019 | 110200 | 931558050 | 6290 | 6290 | 6290 | 6290 | 481 |
| 516 | 20231019 | 110100 | 928532560 | 6300 | 6300 | 6300 | 6300 | 300 |
| 517 | 20231019 | 110000 | 926642560 | 6300 | 6300 | 6300 | 6300 | 686 |
| 518 | 20231019 | 105900 | 922320760 | 6300 | 6300 | 6300 | 6300 | 30 |
| 519 | 20231019 | 105800 | 922131760 | 6290 | 6300 | 6300 | 6290 | 1501 |
| 520 | 20231019 | 105700 | 912680460 | 6300 | 6300 | 6300 | 6300 | 327 |
| 521 | 20231019 | 105600 | 910620360 | 6290 | 6300 | 6300 | 6290 | 1000 |
| 522 | 20231019 | 105500 | 904322660 | 6300 | 6320 | 6320 | 6300 | 1018 |
| 523 | 20231019 | 105400 | 897908830 | 6320 | 6330 | 6330 | 6320 | 8 |
| 524 | 20231019 | 105300 | 897858260 | 6320 | 6320 | 6320 | 6320 | 1 |
| 525 | 20231019 | 105200 | 897851940 | 6300 | 6330 | 6330 | 6300 | 1250 |
| 526 | 20231019 | 105100 | 889976640 | 6290 | 6300 | 6300 | 6290 | 1800 |
| 527 | 20231019 | 105000 | 878650550 | 6300 | 6330 | 6330 | 6300 | 5431 |
| 528 | 20231019 | 104900 | 844400790 | 6330 | 6340 | 6340 | 6330 | 30 |
| 529 | 20231019 | 104800 | 844210770 | 6360 | 6360 | 6360 | 6360 | 6 |
| 530 | 20231019 | 104700 | 844172610 | 6330 | 6330 | 6330 | 6330 | 758 |
| 531 | 20231019 | 104600 | 839374470 | 6330 | 6310 | 6330 | 6310 | 93 |
| 532 | 20231019 | 104500 | 838786700 | 6310 | 6360 | 6360 | 6310 | 1423 |
| 533 | 20231019 | 104400 | 829804130 | 6320 | 6320 | 6320 | 6320 | 355 |
| 534 | 20231019 | 104300 | 827560530 | 6320 | 6320 | 6320 | 6320 | 500 |
| 535 | 20231019 | 104200 | 824400530 | 6320 | 6320 | 6320 | 6320 | 1047 |
| 536 | 20231019 | 104100 | 817783490 | 6330 | 6350 | 6350 | 6330 | 2781 |
| 537 | 20231019 | 104000 | 800167380 | 6360 | 6360 | 6360 | 6360 | 19 |
| 538 | 20231019 | 103900 | 800046540 | 6360 | 6370 | 6390 | 6360 | 214 |
| 539 | 20231019 | 103800 | 798685380 | 6370 | 6370 | 6370 | 6370 | 3 |
| 540 | 20231019 | 103700 | 798666270 | 6370 | 6370 | 6370 | 6370 | 0 |
| 541 | 20231019 | 103600 | 798666270 | 6370 | 6370 | 6370 | 6370 | 5 |
| 542 | 20231019 | 103500 | 798634420 | 6370 | 6360 | 6370 | 6360 | 152 |
| 543 | 20231019 | 103400 | 797666380 | 6370 | 6370 | 6370 | 6370 | 341 |
| 544 | 20231019 | 103300 | 795494210 | 6380 | 6390 | 6390 | 6380 | 174 |
| 545 | 20231019 | 103200 | 794383890 | 6400 | 6400 | 6400 | 6400 | 10 |
| 546 | 20231019 | 103100 | 794319890 | 6400 | 6400 | 6400 | 6400 | 454 |
| 547 | 20231019 | 103000 | 791414290 | 6400 | 6390 | 6400 | 6380 | 204 |
| 548 | 20231019 | 102900 | 790108940 | 6390 | 6390 | 6390 | 6390 | 479 |
| 549 | 20231019 | 102800 | 787048130 | 6390 | 6390 | 6400 | 6390 | 293 |
| 550 | 20231019 | 102700 | 785175660 | 6390 | 6390 | 6390 | 6390 | 0 |
| 551 | 20231019 | 102600 | 785175660 | 6390 | 6390 | 6390 | 6390 | 1331 |
| 552 | 20231019 | 102500 | 776670570 | 6390 | 6390 | 6390 | 6390 | 98 |
| 553 | 20231019 | 102400 | 776044350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 554 | 20231019 | 102300 | 776044350 | 6390 | 6390 | 6390 | 6380 | 208 |
| 555 | 20231019 | 102200 | 774715330 | 6410 | 6410 | 6410 | 6410 | 0 |
| 556 | 20231019 | 102100 | 774715330 | 6410 | 6380 | 6410 | 6380 | 513 |
| 557 | 20231019 | 102000 | 771442360 | 6370 | 6360 | 6370 | 6360 | 201 |
| 558 | 20231019 | 101900 | 770162000 | 6360 | 6360 | 6360 | 6360 | 272 |
| 559 | 20231019 | 101800 | 768432080 | 6360 | 6360 | 6360 | 6360 | 11 |
| 560 | 20231019 | 101700 | 768362120 | 6360 | 6350 | 6360 | 6350 | 360 |
| 561 | 20231019 | 101600 | 766074040 | 6350 | 6350 | 6350 | 6350 | 201 |
| 562 | 20231019 | 101500 | 764797690 | 6350 | 6350 | 6350 | 6350 | 1 |
| 563 | 20231019 | 101400 | 764791340 | 6350 | 6350 | 6350 | 6350 | 116 |
| 564 | 20231019 | 101300 | 764054740 | 6360 | 6360 | 6360 | 6360 | 23 |
| 565 | 20231019 | 101200 | 763908460 | 6360 | 6350 | 6360 | 6350 | 46 |
| 566 | 20231019 | 101100 | 763616340 | 6350 | 6350 | 6360 | 6350 | 352 |
| 567 | 20231019 | 101000 | 761381130 | 6350 | 6350 | 6350 | 6350 | 181 |
| 568 | 20231019 | 100900 | 760231780 | 6350 | 6350 | 6350 | 6350 | 46 |
| 569 | 20231019 | 100800 | 759939680 | 6350 | 6350 | 6350 | 6350 | 78 |
| 570 | 20231019 | 100700 | 759444380 | 6340 | 6360 | 6360 | 6340 | 1177 |
| 571 | 20231019 | 100600 | 751972370 | 6360 | 6360 | 6370 | 6350 | 754 |
| 572 | 20231019 | 100500 | 747182590 | 6380 | 6360 | 6380 | 6360 | 354 |
| 573 | 20231019 | 100400 | 744931130 | 6370 | 6370 | 6370 | 6370 | 1513 |
| 574 | 20231019 | 100300 | 735293320 | 6370 | 6380 | 6380 | 6370 | 1120 |
| 575 | 20231019 | 100200 | 728148230 | 6380 | 6390 | 6390 | 6380 | 209 |
| 576 | 20231019 | 100100 | 726813250 | 6430 | 6420 | 6430 | 6420 | 1000 |
| 577 | 20231019 | 100000 | 720388990 | 6400 | 6420 | 6420 | 6400 | 654 |
| 578 | 20231019 | 095900 | 716202690 | 6420 | 6420 | 6420 | 6420 | 552 |
| 579 | 20231019 | 095800 | 712658850 | 6430 | 6430 | 6430 | 6430 | 5 |
| 580 | 20231019 | 095700 | 712626700 | 6430 | 6430 | 6430 | 6420 | 167 |
| 581 | 20231019 | 095600 | 711553430 | 6430 | 6400 | 6440 | 6400 | 2360 |
| 582 | 20231019 | 095500 | 696393950 | 6390 | 6380 | 6390 | 6380 | 1158 |
| 583 | 20231019 | 095400 | 689004390 | 6370 | 6360 | 6370 | 6360 | 25 |
| 584 | 20231019 | 095300 | 688845190 | 6380 | 6380 | 6380 | 6360 | 31 |
| 585 | 20231019 | 095200 | 688647610 | 6360 | 6360 | 6360 | 6360 | 2 |
| 586 | 20231019 | 095100 | 688634890 | 6360 | 6360 | 6360 | 6360 | 458 |
| 587 | 20231019 | 095000 | 685722010 | 6380 | 6370 | 6380 | 6370 | 11 |
| 588 | 20231019 | 094900 | 685651930 | 6380 | 6380 | 6380 | 6380 | 0 |
| 589 | 20231019 | 094800 | 685651930 | 6380 | 6380 | 6380 | 6370 | 145 |
| 590 | 20231019 | 094700 | 684727760 | 6360 | 6380 | 6380 | 6360 | 874 |
| 591 | 20231019 | 094600 | 679164140 | 6370 | 6370 | 6370 | 6370 | 32 |
| 592 | 20231019 | 094500 | 678960300 | 6380 | 6390 | 6390 | 6370 | 366 |
| 593 | 20231019 | 094400 | 676627660 | 6380 | 6390 | 6400 | 6380 | 330 |
| 594 | 20231019 | 094300 | 674518460 | 6380 | 6380 | 6400 | 6380 | 577 |
| 595 | 20231019 | 094200 | 670836580 | 6400 | 6400 | 6400 | 6380 | 1066 |
| 596 | 20231019 | 094100 | 664024340 | 6390 | 6380 | 6390 | 6380 | 1196 |
| 597 | 20231019 | 094000 | 656382610 | 6390 | 6390 | 6390 | 6390 | 2 |
| 598 | 20231019 | 093900 | 656369830 | 6390 | 6380 | 6390 | 6370 | 200 |
| 599 | 20231019 | 093800 | 655095030 | 6370 | 6370 | 6370 | 6370 | 37 |
| 600 | 20231019 | 093700 | 654859340 | 6390 | 6370 | 6390 | 6370 | 727 |
| 601 | 20231019 | 093600 | 650228330 | 6370 | 6370 | 6370 | 6370 | 28 |
| 602 | 20231019 | 093500 | 650049970 | 6350 | 6390 | 6390 | 6350 | 570 |
| 603 | 20231019 | 093400 | 646428070 | 6350 | 6400 | 6400 | 6350 | 1538 |
| 604 | 20231019 | 093300 | 636654080 | 6400 | 6370 | 6400 | 6350 | 938 |
| 605 | 20231019 | 093200 | 630661680 | 6370 | 6390 | 6390 | 6370 | 830 |
| 606 | 20231019 | 093100 | 625366000 | 6390 | 6350 | 6390 | 6350 | 35 |
| 607 | 20231019 | 093000 | 625143670 | 6380 | 6330 | 6380 | 6330 | 3747 |
| 608 | 20231019 | 092900 | 601353720 | 6330 | 6340 | 6350 | 6330 | 701 |
| 609 | 20231019 | 092800 | 596913270 | 6340 | 6340 | 6340 | 6340 | 72 |
| 610 | 20231019 | 092700 | 596456790 | 6340 | 6340 | 6350 | 6340 | 916 |
| 611 | 20231019 | 092600 | 590649330 | 6340 | 6330 | 6340 | 6330 | 840 |
| 612 | 20231019 | 092500 | 585327400 | 6330 | 6290 | 6330 | 6290 | 160 |
| 613 | 20231019 | 092400 | 584318200 | 6290 | 6310 | 6340 | 6290 | 9278 |
| 614 | 20231019 | 092300 | 525886370 | 6360 | 6360 | 6360 | 6310 | 5956 |
| 615 | 20231019 | 092200 | 488216530 | 6360 | 6370 | 6370 | 6360 | 684 |
| 616 | 20231019 | 092100 | 483862790 | 6370 | 6370 | 6380 | 6370 | 344 |
| 617 | 20231019 | 092000 | 481671310 | 6370 | 6400 | 6400 | 6370 | 1108 |
| 618 | 20231019 | 091900 | 474592580 | 6390 | 6390 | 6390 | 6390 | 599 |
| 619 | 20231019 | 091800 | 470764970 | 6400 | 6390 | 6400 | 6390 | 103 |
| 620 | 20231019 | 091700 | 470105800 | 6400 | 6390 | 6400 | 6390 | 361 |
| 621 | 20231019 | 091600 | 467795500 | 6400 | 6400 | 6410 | 6400 | 488 |
| 622 | 20231019 | 091500 | 464672280 | 6410 | 6400 | 6410 | 6400 | 135 |
| 623 | 20231019 | 091400 | 463806940 | 6410 | 6390 | 6410 | 6390 | 1160 |
| 624 | 20231019 | 091300 | 456383480 | 6390 | 6420 | 6420 | 6390 | 1112 |
| 625 | 20231019 | 091200 | 449266540 | 6420 | 6430 | 6430 | 6400 | 51 |
| 626 | 20231019 | 091100 | 448940090 | 6420 | 6360 | 6420 | 6360 | 1121 |
| 627 | 20231019 | 091000 | 441768810 | 6360 | 6400 | 6400 | 6340 | 2633 |
| 628 | 20231019 | 090900 | 425039320 | 6390 | 6390 | 6400 | 6380 | 3712 |
| 629 | 20231019 | 090800 | 401316540 | 6380 | 6370 | 6390 | 6370 | 719 |
| 630 | 20231019 | 090700 | 396729850 | 6370 | 6360 | 6370 | 6350 | 4223 |
| 631 | 20231019 | 090600 | 369850460 | 6330 | 6350 | 6380 | 6330 | 3858 |
| 632 | 20231019 | 090500 | 345395820 | 6340 | 6400 | 6400 | 6340 | 10705 |
| 633 | 20231019 | 090400 | 277305340 | 6390 | 6430 | 6440 | 6390 | 2987 |
| 634 | 20231019 | 090300 | 258164800 | 6440 | 6450 | 6450 | 6430 | 944 |
| 635 | 20231019 | 090200 | 252079400 | 6420 | 6420 | 6450 | 6400 | 6270 |
| 636 | 20231019 | 090100 | 211792220 | 6400 | 6400 | 6440 | 6400 | 3724 |
| 637 | 20231019 | 090000 | 187952630 | 6380 | 6400 | 6470 | 6360 | 29382 |