31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 3 | 20231018 | 192400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20231018 | 192300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20231018 | 192200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20231018 | 192100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20231018 | 192000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20231018 | 191900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20231018 | 191800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20231018 | 191700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20231018 | 191600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20231018 | 191500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20231018 | 191400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20231018 | 191300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20231018 | 191200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20231018 | 191100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20231018 | 191000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20231018 | 190900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20231018 | 190800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20231018 | 190700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20231018 | 190600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20231018 | 190500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20231018 | 190400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20231018 | 190300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20231018 | 190200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20231018 | 190100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20231018 | 190000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20231018 | 185900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20231018 | 185800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20231018 | 185700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20231018 | 185600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20231018 | 185500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 33 | 20231018 | 185400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20231018 | 185300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20231018 | 185200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20231018 | 185100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20231018 | 185000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20231018 | 184900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20231018 | 184800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20231018 | 184700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20231018 | 184600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20231018 | 184500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20231018 | 184400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20231018 | 184300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20231018 | 184200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20231018 | 184100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20231018 | 184000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20231018 | 183900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20231018 | 183800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20231018 | 183700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20231018 | 183600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20231018 | 183500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20231018 | 183400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20231018 | 183300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20231018 | 183200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20231018 | 183100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20231018 | 183000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20231018 | 182900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20231018 | 182800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20231018 | 182700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20231018 | 182600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20231018 | 182500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 63 | 20231018 | 182400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20231018 | 182300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20231018 | 182200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20231018 | 182100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20231018 | 182000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20231018 | 181900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20231018 | 181800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20231018 | 181700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20231018 | 181600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20231018 | 181500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20231018 | 181400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20231018 | 181300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20231018 | 181200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20231018 | 181100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20231018 | 181000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20231018 | 180900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20231018 | 180800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20231018 | 180700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20231018 | 180600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20231018 | 180500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20231018 | 180400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20231018 | 180300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20231018 | 180200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20231018 | 180100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20231018 | 180000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20231018 | 175900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20231018 | 175800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20231018 | 175700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20231018 | 175600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20231018 | 175500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 93 | 20231018 | 175400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20231018 | 175300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20231018 | 175200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20231018 | 175100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20231018 | 175000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20231018 | 174900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20231018 | 174800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20231018 | 174700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20231018 | 174600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20231018 | 174500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20231018 | 174400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20231018 | 174300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20231018 | 174200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20231018 | 174100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20231018 | 174000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20231018 | 173900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20231018 | 173800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20231018 | 173700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20231018 | 173600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20231018 | 173500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20231018 | 173400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20231018 | 173300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20231018 | 173200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20231018 | 173100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20231018 | 173000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20231018 | 172900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20231018 | 172800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20231018 | 172700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20231018 | 172600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20231018 | 172500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 123 | 20231018 | 172400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20231018 | 172300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20231018 | 172200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20231018 | 172100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20231018 | 172000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20231018 | 171900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20231018 | 171800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20231018 | 171700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20231018 | 171600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20231018 | 171500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20231018 | 171400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20231018 | 171300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20231018 | 171200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20231018 | 171100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20231018 | 171000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20231018 | 170900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20231018 | 170800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20231018 | 170700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20231018 | 170600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20231018 | 170500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20231018 | 170400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20231018 | 170300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20231018 | 170200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20231018 | 170100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20231018 | 170000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20231018 | 165900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20231018 | 165800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20231018 | 165700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20231018 | 165600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20231018 | 165500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 153 | 20231018 | 165400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20231018 | 165300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20231018 | 165200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20231018 | 165100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20231018 | 165000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20231018 | 164900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20231018 | 164800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20231018 | 164700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20231018 | 164600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20231018 | 164500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20231018 | 164400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20231018 | 164300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20231018 | 164200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20231018 | 164100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20231018 | 164000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20231018 | 163900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20231018 | 163800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20231018 | 163700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20231018 | 163600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20231018 | 163500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20231018 | 163400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20231018 | 163300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20231018 | 163200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20231018 | 163100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20231018 | 163000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20231018 | 162900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20231018 | 162800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20231018 | 162700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20231018 | 162600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20231018 | 162500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 183 | 20231018 | 162400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20231018 | 162300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20231018 | 162200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20231018 | 162100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20231018 | 162000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20231018 | 161900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20231018 | 161800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20231018 | 161700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20231018 | 161600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20231018 | 161500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20231018 | 161400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20231018 | 161300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20231018 | 161200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20231018 | 161100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20231018 | 161000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20231018 | 160900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20231018 | 160800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20231018 | 160700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20231018 | 160600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20231018 | 160500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20231018 | 160400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20231018 | 160300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20231018 | 160200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20231018 | 160100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20231018 | 160000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20231018 | 155900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20231018 | 155800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20231018 | 155700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20231018 | 155600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20231018 | 155500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 213 | 20231018 | 155400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20231018 | 155300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20231018 | 155200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20231018 | 155100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20231018 | 155000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20231018 | 154900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20231018 | 154800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20231018 | 154700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20231018 | 154600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20231018 | 154500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20231018 | 154400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20231018 | 154300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20231018 | 154200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20231018 | 154100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20231018 | 154000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20231018 | 153900 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20231018 | 153800 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20231018 | 153700 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20231018 | 153600 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20231018 | 153500 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20231018 | 153400 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20231018 | 153300 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20231018 | 153200 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20231018 | 153100 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20231018 | 153000 | 2215712100 | 6550 | 6550 | 6550 | 6550 | 2585 |
| 238 | 20231018 | 152900 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20231018 | 152800 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20231018 | 152700 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20231018 | 152600 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20231018 | 152500 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 243 | 20231018 | 152400 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20231018 | 152300 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 245 | 20231018 | 152200 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20231018 | 152100 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 247 | 20231018 | 152000 | 2198780350 | 6550 | 6550 | 6550 | 6550 | 0 |
| 248 | 20231018 | 151900 | 2198780350 | 6550 | 6540 | 6550 | 6510 | 2546 |
| 249 | 20231018 | 151800 | 2182176390 | 6540 | 6540 | 6540 | 6530 | 803 |
| 250 | 20231018 | 151700 | 2176926850 | 6520 | 6540 | 6540 | 6520 | 2149 |
| 251 | 20231018 | 151600 | 2162893920 | 6540 | 6530 | 6540 | 6530 | 326 |
| 252 | 20231018 | 151500 | 2160761990 | 6530 | 6530 | 6530 | 6530 | 78 |
| 253 | 20231018 | 151400 | 2160252650 | 6530 | 6540 | 6540 | 6530 | 227 |
| 254 | 20231018 | 151300 | 2158770100 | 6540 | 6540 | 6540 | 6540 | 408 |
| 255 | 20231018 | 151200 | 2156101780 | 6540 | 6540 | 6540 | 6540 | 738 |
| 256 | 20231018 | 151100 | 2151275260 | 6540 | 6560 | 6560 | 6540 | 64 |
| 257 | 20231018 | 151000 | 2150855460 | 6540 | 6550 | 6550 | 6540 | 2099 |
| 258 | 20231018 | 150900 | 2137115340 | 6540 | 6530 | 6540 | 6530 | 258 |
| 259 | 20231018 | 150800 | 2135428930 | 6530 | 6540 | 6550 | 6520 | 808 |
| 260 | 20231018 | 150700 | 2130145930 | 6530 | 6530 | 6540 | 6520 | 1695 |
| 261 | 20231018 | 150600 | 2119079480 | 6530 | 6520 | 6540 | 6520 | 957 |
| 262 | 20231018 | 150500 | 2112829370 | 6530 | 6520 | 6540 | 6520 | 2506 |
| 263 | 20231018 | 150400 | 2096464250 | 6520 | 6520 | 6520 | 6520 | 187 |
| 264 | 20231018 | 150300 | 2095245010 | 6520 | 6520 | 6520 | 6520 | 265 |
| 265 | 20231018 | 150200 | 2093517210 | 6520 | 6510 | 6520 | 6510 | 699 |
| 266 | 20231018 | 150100 | 2088965280 | 6520 | 6520 | 6520 | 6520 | 193 |
| 267 | 20231018 | 150000 | 2087706920 | 6520 | 6540 | 6540 | 6510 | 1166 |
| 268 | 20231018 | 145900 | 2080086400 | 6540 | 6550 | 6550 | 6540 | 398 |
| 269 | 20231018 | 145800 | 2077482480 | 6540 | 6540 | 6570 | 6540 | 873 |
| 270 | 20231018 | 145700 | 2071758420 | 6580 | 6510 | 6580 | 6510 | 2034 |
| 271 | 20231018 | 145600 | 2058431530 | 6550 | 6510 | 6550 | 6510 | 1224 |
| 272 | 20231018 | 145500 | 2050431690 | 6500 | 6500 | 6500 | 6500 | 49 |
| 273 | 20231018 | 145400 | 2050113190 | 6500 | 6500 | 6500 | 6500 | 9 |
| 274 | 20231018 | 145300 | 2050054690 | 6500 | 6500 | 6500 | 6500 | 99 |
| 275 | 20231018 | 145200 | 2049411190 | 6510 | 6500 | 6510 | 6500 | 121 |
| 276 | 20231018 | 145100 | 2048624680 | 6520 | 6490 | 6520 | 6490 | 1190 |
| 277 | 20231018 | 145000 | 2040880580 | 6500 | 6490 | 6500 | 6490 | 1018 |
| 278 | 20231018 | 144900 | 2034263600 | 6490 | 6490 | 6490 | 6490 | 482 |
| 279 | 20231018 | 144800 | 2031135420 | 6490 | 6500 | 6500 | 6490 | 1500 |
| 280 | 20231018 | 144700 | 2021395220 | 6520 | 6520 | 6520 | 6520 | 1 |
| 281 | 20231018 | 144600 | 2021388700 | 6490 | 6510 | 6520 | 6490 | 352 |
| 282 | 20231018 | 144500 | 2019101390 | 6510 | 6500 | 6510 | 6490 | 1519 |
| 283 | 20231018 | 144400 | 2009230220 | 6500 | 6510 | 6510 | 6500 | 16 |
| 284 | 20231018 | 144300 | 2009126070 | 6500 | 6500 | 6500 | 6500 | 0 |
| 285 | 20231018 | 144200 | 2009126070 | 6500 | 6500 | 6500 | 6500 | 1 |
| 286 | 20231018 | 144100 | 2009119570 | 6510 | 6500 | 6510 | 6500 | 18 |
| 287 | 20231018 | 144000 | 2009002560 | 6500 | 6500 | 6500 | 6500 | 18 |
| 288 | 20231018 | 143900 | 2008885560 | 6500 | 6500 | 6510 | 6500 | 453 |
| 289 | 20231018 | 143800 | 2005940540 | 6510 | 6500 | 6510 | 6500 | 4 |
| 290 | 20231018 | 143700 | 2005914530 | 6500 | 6500 | 6510 | 6500 | 15 |
| 291 | 20231018 | 143600 | 2005817020 | 6510 | 6500 | 6510 | 6500 | 8 |
| 292 | 20231018 | 143500 | 2005765010 | 6500 | 6500 | 6500 | 6500 | 181 |
| 293 | 20231018 | 143400 | 2004588510 | 6510 | 6510 | 6510 | 6500 | 26 |
| 294 | 20231018 | 143300 | 2004419390 | 6500 | 6500 | 6510 | 6500 | 66 |
| 295 | 20231018 | 143200 | 2003990280 | 6500 | 6500 | 6500 | 6500 | 40 |
| 296 | 20231018 | 143100 | 2003730280 | 6500 | 6500 | 6500 | 6500 | 60 |
| 297 | 20231018 | 143000 | 2003340280 | 6510 | 6510 | 6510 | 6510 | 0 |
| 298 | 20231018 | 142900 | 2003340280 | 6510 | 6510 | 6510 | 6510 | 1 |
| 299 | 20231018 | 142800 | 2003333770 | 6510 | 6500 | 6510 | 6500 | 325 |
| 300 | 20231018 | 142700 | 2001218770 | 6500 | 6500 | 6500 | 6500 | 160 |
| 301 | 20231018 | 142600 | 2000178770 | 6510 | 6500 | 6510 | 6500 | 390 |
| 302 | 20231018 | 142500 | 1997643760 | 6500 | 6500 | 6500 | 6500 | 2383 |
| 303 | 20231018 | 142400 | 1982154260 | 6500 | 6510 | 6510 | 6500 | 434 |
| 304 | 20231018 | 142300 | 1979332760 | 6500 | 6500 | 6500 | 6500 | 8 |
| 305 | 20231018 | 142200 | 1979280760 | 6510 | 6510 | 6510 | 6510 | 16 |
| 306 | 20231018 | 142100 | 1979176600 | 6500 | 6500 | 6500 | 6500 | 1 |
| 307 | 20231018 | 142000 | 1979170100 | 6510 | 6510 | 6510 | 6510 | 7 |
| 308 | 20231018 | 141900 | 1979124530 | 6510 | 6510 | 6510 | 6510 | 0 |
| 309 | 20231018 | 141800 | 1979124530 | 6510 | 6500 | 6510 | 6500 | 2 |
| 310 | 20231018 | 141700 | 1979111520 | 6500 | 6500 | 6500 | 6500 | 0 |
| 311 | 20231018 | 141600 | 1979111520 | 6500 | 6510 | 6510 | 6500 | 135 |
| 312 | 20231018 | 141500 | 1978232720 | 6510 | 6500 | 6510 | 6500 | 534 |
| 313 | 20231018 | 141400 | 1974761700 | 6510 | 6500 | 6510 | 6500 | 330 |
| 314 | 20231018 | 141300 | 1972614620 | 6510 | 6520 | 6530 | 6500 | 3293 |
| 315 | 20231018 | 141200 | 1951196000 | 6530 | 6520 | 6530 | 6520 | 38 |
| 316 | 20231018 | 141100 | 1950948140 | 6520 | 6520 | 6520 | 6520 | 163 |
| 317 | 20231018 | 141000 | 1949885380 | 6520 | 6520 | 6520 | 6520 | 69 |
| 318 | 20231018 | 140900 | 1949435500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 319 | 20231018 | 140800 | 1949435500 | 6530 | 6520 | 6530 | 6500 | 3175 |
| 320 | 20231018 | 140700 | 1928791220 | 6540 | 6530 | 6540 | 6530 | 161 |
| 321 | 20231018 | 140600 | 1927738690 | 6530 | 6540 | 6540 | 6530 | 414 |
| 322 | 20231018 | 140500 | 1925032320 | 6550 | 6560 | 6560 | 6550 | 59 |
| 323 | 20231018 | 140400 | 1924645860 | 6570 | 6580 | 6580 | 6550 | 1209 |
| 324 | 20231018 | 140300 | 1916693590 | 6590 | 6550 | 6590 | 6550 | 551 |
| 325 | 20231018 | 140200 | 1913080260 | 6550 | 6560 | 6570 | 6550 | 826 |
| 326 | 20231018 | 140100 | 1907661790 | 6550 | 6530 | 6550 | 6530 | 5763 |
| 327 | 20231018 | 140000 | 1869922990 | 6540 | 6530 | 6540 | 6530 | 138 |
| 328 | 20231018 | 135900 | 1869020710 | 6540 | 6530 | 6540 | 6530 | 286 |
| 329 | 20231018 | 135800 | 1867151670 | 6530 | 6520 | 6530 | 6520 | 382 |
| 330 | 20231018 | 135700 | 1864658460 | 6520 | 6510 | 6530 | 6510 | 379 |
| 331 | 20231018 | 135600 | 1862186270 | 6490 | 6490 | 6490 | 6490 | 0 |
| 332 | 20231018 | 135500 | 1862186270 | 6490 | 6490 | 6490 | 6490 | 164 |
| 333 | 20231018 | 135400 | 1861121910 | 6490 | 6490 | 6500 | 6490 | 441 |
| 334 | 20231018 | 135300 | 1858259520 | 6500 | 6500 | 6500 | 6490 | 3899 |
| 335 | 20231018 | 135200 | 1832917320 | 6460 | 6500 | 6500 | 6460 | 2 |
| 336 | 20231018 | 135100 | 1832904360 | 6470 | 6470 | 6470 | 6460 | 799 |
| 337 | 20231018 | 135000 | 1827735410 | 6500 | 6490 | 6500 | 6470 | 2905 |
| 338 | 20231018 | 134900 | 1808882130 | 6490 | 6500 | 6500 | 6480 | 2677 |
| 339 | 20231018 | 134800 | 1791507900 | 6490 | 6490 | 6490 | 6490 | 253 |
| 340 | 20231018 | 134700 | 1789865930 | 6490 | 6500 | 6500 | 6490 | 718 |
| 341 | 20231018 | 134600 | 1785201270 | 6510 | 6500 | 6510 | 6500 | 280 |
| 342 | 20231018 | 134500 | 1783380790 | 6510 | 6500 | 6530 | 6490 | 105 |
| 343 | 20231018 | 134400 | 1782697760 | 6500 | 6500 | 6500 | 6500 | 100 |
| 344 | 20231018 | 134300 | 1782047760 | 6490 | 6490 | 6490 | 6490 | 583 |
| 345 | 20231018 | 134200 | 1778264090 | 6490 | 6490 | 6490 | 6490 | 501 |
| 346 | 20231018 | 134100 | 1775012600 | 6490 | 6470 | 6490 | 6470 | 26 |
| 347 | 20231018 | 134000 | 1774844260 | 6480 | 6470 | 6480 | 6470 | 16 |
| 348 | 20231018 | 133900 | 1774740690 | 6470 | 6470 | 6470 | 6470 | 32 |
| 349 | 20231018 | 133800 | 1774533650 | 6470 | 6470 | 6490 | 6470 | 127 |
| 350 | 20231018 | 133700 | 1773711260 | 6480 | 6470 | 6480 | 6470 | 767 |
| 351 | 20231018 | 133600 | 1768748470 | 6470 | 6460 | 6470 | 6460 | 584 |
| 352 | 20231018 | 133500 | 1764975200 | 6470 | 6470 | 6470 | 6470 | 81 |
| 353 | 20231018 | 133400 | 1764451130 | 6460 | 6460 | 6460 | 6460 | 1 |
| 354 | 20231018 | 133300 | 1764444670 | 6470 | 6470 | 6470 | 6470 | 0 |
| 355 | 20231018 | 133200 | 1764444670 | 6470 | 6480 | 6480 | 6470 | 93 |
| 356 | 20231018 | 133100 | 1763842950 | 6480 | 6480 | 6480 | 6480 | 79 |
| 357 | 20231018 | 133000 | 1763331030 | 6480 | 6480 | 6480 | 6460 | 516 |
| 358 | 20231018 | 132900 | 1759997630 | 6460 | 6460 | 6460 | 6460 | 601 |
| 359 | 20231018 | 132800 | 1756115170 | 6460 | 6460 | 6460 | 6460 | 70 |
| 360 | 20231018 | 132700 | 1755662970 | 6460 | 6460 | 6460 | 6460 | 530 |
| 361 | 20231018 | 132600 | 1752239170 | 6460 | 6460 | 6460 | 6460 | 385 |
| 362 | 20231018 | 132500 | 1749752070 | 6470 | 6480 | 6480 | 6470 | 1247 |
| 363 | 20231018 | 132400 | 1741682090 | 6480 | 6480 | 6490 | 6480 | 37 |
| 364 | 20231018 | 132300 | 1741442320 | 6480 | 6480 | 6490 | 6480 | 319 |
| 365 | 20231018 | 132200 | 1739372120 | 6480 | 6480 | 6480 | 6480 | 0 |
| 366 | 20231018 | 132100 | 1739372120 | 6480 | 6480 | 6480 | 6480 | 3 |
| 367 | 20231018 | 132000 | 1739352680 | 6480 | 6480 | 6480 | 6480 | 0 |
| 368 | 20231018 | 131900 | 1739352680 | 6480 | 6470 | 6480 | 6470 | 1078 |
| 369 | 20231018 | 131800 | 1732377870 | 6490 | 6480 | 6490 | 6470 | 428 |
| 370 | 20231018 | 131700 | 1729604080 | 6480 | 6470 | 6480 | 6470 | 312 |
| 371 | 20231018 | 131600 | 1727582740 | 6480 | 6460 | 6480 | 6460 | 42 |
| 372 | 20231018 | 131500 | 1727311000 | 6460 | 6470 | 6480 | 6460 | 882 |
| 373 | 20231018 | 131400 | 1721604410 | 6480 | 6470 | 6480 | 6470 | 128 |
| 374 | 20231018 | 131300 | 1720775340 | 6470 | 6480 | 6480 | 6470 | 283 |
| 375 | 20231018 | 131200 | 1718943830 | 6470 | 6480 | 6480 | 6470 | 664 |
| 376 | 20231018 | 131100 | 1714641130 | 6480 | 6480 | 6490 | 6480 | 188 |
| 377 | 20231018 | 131000 | 1713421260 | 6490 | 6480 | 6490 | 6480 | 63 |
| 378 | 20231018 | 130900 | 1713012650 | 6490 | 6490 | 6490 | 6490 | 541 |
| 379 | 20231018 | 130800 | 1709501560 | 6510 | 6520 | 6520 | 6510 | 187 |
| 380 | 20231018 | 130700 | 1708284090 | 6490 | 6500 | 6500 | 6490 | 411 |
| 381 | 20231018 | 130600 | 1705615590 | 6500 | 6510 | 6510 | 6500 | 1570 |
| 382 | 20231018 | 130500 | 1695396550 | 6520 | 6520 | 6520 | 6520 | 0 |
| 383 | 20231018 | 130400 | 1695396550 | 6520 | 6520 | 6530 | 6520 | 72 |
| 384 | 20231018 | 130300 | 1694927010 | 6520 | 6510 | 6520 | 6510 | 25 |
| 385 | 20231018 | 130200 | 1694764160 | 6510 | 6530 | 6530 | 6510 | 156 |
| 386 | 20231018 | 130100 | 1693745500 | 6530 | 6530 | 6530 | 6530 | 0 |
| 387 | 20231018 | 130000 | 1693745500 | 6530 | 6520 | 6530 | 6520 | 5 |
| 388 | 20231018 | 125900 | 1693712870 | 6530 | 6530 | 6530 | 6530 | 0 |
| 389 | 20231018 | 125800 | 1693712870 | 6530 | 6530 | 6530 | 6530 | 0 |
| 390 | 20231018 | 125700 | 1693712870 | 6530 | 6530 | 6530 | 6530 | 56 |
| 391 | 20231018 | 125600 | 1693347190 | 6530 | 6520 | 6530 | 6520 | 155 |
| 392 | 20231018 | 125500 | 1692336490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 393 | 20231018 | 125400 | 1692336490 | 6520 | 6520 | 6520 | 6520 | 12 |
| 394 | 20231018 | 125300 | 1692258250 | 6510 | 6510 | 6510 | 6510 | 2 |
| 395 | 20231018 | 125200 | 1692245230 | 6510 | 6510 | 6510 | 6510 | 0 |
| 396 | 20231018 | 125100 | 1692245230 | 6510 | 6510 | 6510 | 6510 | 24 |
| 397 | 20231018 | 125000 | 1692088990 | 6510 | 6520 | 6530 | 6510 | 26 |
| 398 | 20231018 | 124900 | 1691919530 | 6530 | 6520 | 6530 | 6520 | 212 |
| 399 | 20231018 | 124800 | 1690537170 | 6530 | 6510 | 6530 | 6510 | 79 |
| 400 | 20231018 | 124700 | 1690022750 | 6530 | 6520 | 6530 | 6520 | 42 |
| 401 | 20231018 | 124600 | 1689748720 | 6520 | 6510 | 6520 | 6510 | 258 |
| 402 | 20231018 | 124500 | 1688067490 | 6500 | 6500 | 6500 | 6500 | 90 |
| 403 | 20231018 | 124400 | 1687482490 | 6510 | 6500 | 6510 | 6500 | 67 |
| 404 | 20231018 | 124300 | 1687046870 | 6510 | 6500 | 6510 | 6500 | 511 |
| 405 | 20231018 | 124200 | 1683724070 | 6510 | 6500 | 6510 | 6500 | 815 |
| 406 | 20231018 | 124100 | 1678426500 | 6510 | 6510 | 6510 | 6510 | 199 |
| 407 | 20231018 | 124000 | 1677131010 | 6550 | 6540 | 6550 | 6520 | 2319 |
| 408 | 20231018 | 123900 | 1661966390 | 6550 | 6500 | 6550 | 6500 | 105 |
| 409 | 20231018 | 123800 | 1661281480 | 6500 | 6510 | 6510 | 6500 | 114 |
| 410 | 20231018 | 123700 | 1660539600 | 6530 | 6510 | 6530 | 6510 | 272 |
| 411 | 20231018 | 123600 | 1658768240 | 6490 | 6490 | 6490 | 6490 | 10 |
| 412 | 20231018 | 123500 | 1658703340 | 6510 | 6490 | 6510 | 6490 | 200 |
| 413 | 20231018 | 123400 | 1657404840 | 6490 | 6490 | 6490 | 6490 | 0 |
| 414 | 20231018 | 123300 | 1657404840 | 6490 | 6490 | 6490 | 6480 | 698 |
| 415 | 20231018 | 123200 | 1652881320 | 6510 | 6510 | 6510 | 6510 | 13 |
| 416 | 20231018 | 123100 | 1652796690 | 6480 | 6520 | 6520 | 6480 | 1841 |
| 417 | 20231018 | 123000 | 1640835700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 418 | 20231018 | 122900 | 1640835700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 419 | 20231018 | 122800 | 1640835700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 420 | 20231018 | 122700 | 1640835700 | 6510 | 6510 | 6510 | 6510 | 0 |
| 421 | 20231018 | 122600 | 1640835700 | 6510 | 6510 | 6510 | 6510 | 500 |
| 422 | 20231018 | 122500 | 1637580700 | 6510 | 6540 | 6540 | 6510 | 1766 |
| 423 | 20231018 | 122400 | 1626066390 | 6520 | 6520 | 6520 | 6520 | 1723 |
| 424 | 20231018 | 122300 | 1614832430 | 6530 | 6530 | 6530 | 6530 | 0 |
| 425 | 20231018 | 122200 | 1614832430 | 6530 | 6530 | 6530 | 6530 | 930 |
| 426 | 20231018 | 122100 | 1608759530 | 6530 | 6530 | 6530 | 6530 | 200 |
| 427 | 20231018 | 122000 | 1607453530 | 6540 | 6540 | 6540 | 6540 | 329 |
| 428 | 20231018 | 121900 | 1605301870 | 6540 | 6540 | 6540 | 6540 | 17 |
| 429 | 20231018 | 121800 | 1605190690 | 6530 | 6530 | 6530 | 6530 | 0 |
| 430 | 20231018 | 121700 | 1605190690 | 6530 | 6530 | 6530 | 6530 | 0 |
| 431 | 20231018 | 121600 | 1605190690 | 6530 | 6530 | 6530 | 6530 | 22 |
| 432 | 20231018 | 121500 | 1605047030 | 6530 | 6530 | 6530 | 6530 | 4 |
| 433 | 20231018 | 121400 | 1605020910 | 6540 | 6540 | 6540 | 6540 | 31 |
| 434 | 20231018 | 121300 | 1604818170 | 6540 | 6530 | 6540 | 6530 | 49 |
| 435 | 20231018 | 121200 | 1604497810 | 6530 | 6540 | 6540 | 6530 | 53 |
| 436 | 20231018 | 121100 | 1604151670 | 6530 | 6550 | 6550 | 6530 | 246 |
| 437 | 20231018 | 121000 | 1602544040 | 6550 | 6550 | 6550 | 6540 | 838 |
| 438 | 20231018 | 120900 | 1597055340 | 6560 | 6550 | 6560 | 6550 | 230 |
| 439 | 20231018 | 120800 | 1595548830 | 6550 | 6560 | 6560 | 6550 | 378 |
| 440 | 20231018 | 120700 | 1593069290 | 6570 | 6560 | 6570 | 6560 | 37 |
| 441 | 20231018 | 120600 | 1592826560 | 6570 | 6560 | 6570 | 6560 | 63 |
| 442 | 20231018 | 120500 | 1592413170 | 6560 | 6560 | 6570 | 6560 | 914 |
| 443 | 20231018 | 120400 | 1586417320 | 6560 | 6560 | 6570 | 6560 | 519 |
| 444 | 20231018 | 120300 | 1583012580 | 6600 | 6560 | 6600 | 6560 | 205 |
| 445 | 20231018 | 120200 | 1581664460 | 6550 | 6550 | 6550 | 6550 | 2 |
| 446 | 20231018 | 120100 | 1581651360 | 6560 | 6560 | 6560 | 6560 | 115 |
| 447 | 20231018 | 120000 | 1580896960 | 6540 | 6540 | 6540 | 6540 | 3 |
| 448 | 20231018 | 115900 | 1580877340 | 6600 | 6600 | 6600 | 6600 | 0 |
| 449 | 20231018 | 115800 | 1580877340 | 6600 | 6530 | 6600 | 6530 | 660 |
| 450 | 20231018 | 115700 | 1576554290 | 6530 | 6530 | 6530 | 6520 | 76 |
| 451 | 20231018 | 115600 | 1576058030 | 6550 | 6550 | 6550 | 6550 | 3 |
| 452 | 20231018 | 115500 | 1576038380 | 6550 | 6520 | 6550 | 6520 | 11 |
| 453 | 20231018 | 115400 | 1575966630 | 6520 | 6550 | 6550 | 6520 | 37 |
| 454 | 20231018 | 115300 | 1575725360 | 6550 | 6550 | 6550 | 6550 | 0 |
| 455 | 20231018 | 115200 | 1575725360 | 6550 | 6520 | 6550 | 6520 | 142 |
| 456 | 20231018 | 115100 | 1574799490 | 6520 | 6520 | 6520 | 6520 | 0 |
| 457 | 20231018 | 115000 | 1574799490 | 6520 | 6540 | 6560 | 6520 | 1609 |
| 458 | 20231018 | 114900 | 1564257340 | 6530 | 6530 | 6530 | 6530 | 3 |
| 459 | 20231018 | 114800 | 1564237750 | 6520 | 6550 | 6550 | 6520 | 368 |
| 460 | 20231018 | 114700 | 1561837370 | 6550 | 6550 | 6550 | 6550 | 38 |
| 461 | 20231018 | 114600 | 1561588470 | 6550 | 6550 | 6550 | 6550 | 1 |
| 462 | 20231018 | 114500 | 1561581920 | 6540 | 6540 | 6540 | 6540 | 0 |
| 463 | 20231018 | 114400 | 1561581920 | 6540 | 6540 | 6540 | 6540 | 1008 |
| 464 | 20231018 | 114300 | 1554989600 | 6540 | 6540 | 6540 | 6540 | 20 |
| 465 | 20231018 | 114200 | 1554858800 | 6540 | 6540 | 6540 | 6540 | 1 |
| 466 | 20231018 | 114100 | 1554852260 | 6540 | 6520 | 6540 | 6520 | 22 |
| 467 | 20231018 | 114000 | 1554708800 | 6530 | 6530 | 6530 | 6530 | 114 |
| 468 | 20231018 | 113900 | 1553964380 | 6550 | 6520 | 6550 | 6520 | 720 |
| 469 | 20231018 | 113800 | 1549261940 | 6520 | 6520 | 6530 | 6510 | 333 |
| 470 | 20231018 | 113700 | 1547090860 | 6520 | 6530 | 6530 | 6520 | 527 |
| 471 | 20231018 | 113600 | 1543653620 | 6530 | 6530 | 6530 | 6530 | 20 |
| 472 | 20231018 | 113500 | 1543523020 | 6530 | 6530 | 6530 | 6530 | 46 |
| 473 | 20231018 | 113400 | 1543222640 | 6530 | 6530 | 6530 | 6520 | 441 |
| 474 | 20231018 | 113300 | 1540343320 | 6530 | 6530 | 6530 | 6530 | 277 |
| 475 | 20231018 | 113200 | 1538534510 | 6530 | 6530 | 6530 | 6530 | 270 |
| 476 | 20231018 | 113100 | 1536771410 | 6530 | 6530 | 6540 | 6530 | 369 |
| 477 | 20231018 | 113000 | 1534361740 | 6540 | 6530 | 6540 | 6530 | 33 |
| 478 | 20231018 | 112900 | 1534146230 | 6540 | 6530 | 6540 | 6530 | 44 |
| 479 | 20231018 | 112800 | 1533858610 | 6540 | 6540 | 6540 | 6530 | 291 |
| 480 | 20231018 | 112700 | 1531955570 | 6540 | 6530 | 6540 | 6530 | 115 |
| 481 | 20231018 | 112600 | 1531203600 | 6540 | 6550 | 6550 | 6540 | 353 |
| 482 | 20231018 | 112500 | 1528892080 | 6550 | 6550 | 6550 | 6550 | 2 |
| 483 | 20231018 | 112400 | 1528878980 | 6550 | 6540 | 6550 | 6540 | 2 |
| 484 | 20231018 | 112300 | 1528865890 | 6540 | 6550 | 6550 | 6540 | 11 |
| 485 | 20231018 | 112200 | 1528793940 | 6540 | 6560 | 6560 | 6540 | 41 |
| 486 | 20231018 | 112100 | 1528525280 | 6570 | 6570 | 6570 | 6570 | 18 |
| 487 | 20231018 | 112000 | 1528407020 | 6570 | 6570 | 6570 | 6550 | 310 |
| 488 | 20231018 | 111900 | 1526370400 | 6570 | 6550 | 6570 | 6550 | 271 |
| 489 | 20231018 | 111800 | 1524592200 | 6540 | 6550 | 6550 | 6540 | 301 |
| 490 | 20231018 | 111700 | 1522623630 | 6560 | 6570 | 6570 | 6560 | 281 |
| 491 | 20231018 | 111600 | 1520779710 | 6580 | 6610 | 6610 | 6580 | 2602 |
| 492 | 20231018 | 111500 | 1503608570 | 6600 | 6610 | 6610 | 6600 | 773 |
| 493 | 20231018 | 111400 | 1498499120 | 6610 | 6620 | 6620 | 6610 | 4 |
| 494 | 20231018 | 111300 | 1498472670 | 6610 | 6620 | 6620 | 6610 | 198 |
| 495 | 20231018 | 111200 | 1497163880 | 6620 | 6640 | 6640 | 6620 | 9665 |
| 496 | 20231018 | 111100 | 1433090390 | 6640 | 6640 | 6640 | 6640 | 2 |
| 497 | 20231018 | 111000 | 1433077110 | 6640 | 6640 | 6640 | 6640 | 17 |
| 498 | 20231018 | 110900 | 1432964230 | 6650 | 6640 | 6650 | 6640 | 42 |
| 499 | 20231018 | 110800 | 1432685330 | 6640 | 6640 | 6640 | 6640 | 74 |
| 500 | 20231018 | 110700 | 1432193970 | 6640 | 6630 | 6640 | 6630 | 318 |
| 501 | 20231018 | 110600 | 1430083030 | 6620 | 6620 | 6640 | 6620 | 228 |
| 502 | 20231018 | 110500 | 1428570400 | 6630 | 6650 | 6650 | 6630 | 1286 |
| 503 | 20231018 | 110400 | 1420031010 | 6650 | 6650 | 6650 | 6650 | 5 |
| 504 | 20231018 | 110300 | 1419997760 | 6640 | 6680 | 6680 | 6640 | 29 |
| 505 | 20231018 | 110200 | 1419804640 | 6670 | 6670 | 6670 | 6660 | 950 |
| 506 | 20231018 | 110100 | 1413468540 | 6620 | 6620 | 6620 | 6620 | 3 |
| 507 | 20231018 | 110000 | 1413448680 | 6620 | 6630 | 6630 | 6620 | 1500 |
| 508 | 20231018 | 105900 | 1403508680 | 6630 | 6640 | 6670 | 6630 | 659 |
| 509 | 20231018 | 105800 | 1399136600 | 6690 | 6660 | 6700 | 6660 | 5060 |
| 510 | 20231018 | 105700 | 1365420220 | 6660 | 6660 | 6660 | 6660 | 3256 |
| 511 | 20231018 | 105600 | 1343735260 | 6660 | 6660 | 6660 | 6660 | 603 |
| 512 | 20231018 | 105500 | 1339719280 | 6630 | 6670 | 6670 | 6630 | 677 |
| 513 | 20231018 | 105400 | 1335221800 | 6710 | 6670 | 6710 | 6660 | 1022 |
| 514 | 20231018 | 105300 | 1328397670 | 6670 | 6670 | 6700 | 6660 | 3476 |
| 515 | 20231018 | 105200 | 1305194630 | 6670 | 6650 | 6710 | 6650 | 3458 |
| 516 | 20231018 | 105100 | 1282060080 | 6660 | 6660 | 6660 | 6660 | 972 |
| 517 | 20231018 | 105000 | 1275586560 | 6660 | 6670 | 6670 | 6660 | 3140 |
| 518 | 20231018 | 104900 | 1254673660 | 6670 | 6650 | 6670 | 6650 | 2377 |
| 519 | 20231018 | 104800 | 1238848360 | 6670 | 6630 | 6670 | 6630 | 3739 |
| 520 | 20231018 | 104700 | 1213955740 | 6630 | 6600 | 6630 | 6600 | 2174 |
| 521 | 20231018 | 104600 | 1199550530 | 6600 | 6570 | 6600 | 6570 | 358 |
| 522 | 20231018 | 104500 | 1197192820 | 6580 | 6570 | 6580 | 6570 | 61 |
| 523 | 20231018 | 104400 | 1196792000 | 6580 | 6580 | 6580 | 6580 | 0 |
| 524 | 20231018 | 104300 | 1196792000 | 6580 | 6540 | 6580 | 6540 | 1566 |
| 525 | 20231018 | 104200 | 1186504540 | 6550 | 6560 | 6560 | 6550 | 1253 |
| 526 | 20231018 | 104100 | 1178297290 | 6580 | 6530 | 6600 | 6520 | 3275 |
| 527 | 20231018 | 104000 | 1156779230 | 6530 | 6500 | 6530 | 6500 | 1560 |
| 528 | 20231018 | 103900 | 1146593110 | 6500 | 6510 | 6510 | 6490 | 1650 |
| 529 | 20231018 | 103800 | 1135864580 | 6510 | 6480 | 6510 | 6480 | 645 |
| 530 | 20231018 | 103700 | 1131673830 | 6480 | 6470 | 6480 | 6470 | 326 |
| 531 | 20231018 | 103600 | 1129562440 | 6470 | 6490 | 6490 | 6450 | 1728 |
| 532 | 20231018 | 103500 | 1118401570 | 6490 | 6490 | 6490 | 6480 | 530 |
| 533 | 20231018 | 103400 | 1114962510 | 6500 | 6490 | 6500 | 6490 | 661 |
| 534 | 20231018 | 103300 | 1110672320 | 6490 | 6470 | 6500 | 6470 | 1061 |
| 535 | 20231018 | 103200 | 1103794940 | 6500 | 6500 | 6500 | 6470 | 7968 |
| 536 | 20231018 | 103100 | 1052050220 | 6530 | 6530 | 6530 | 6500 | 7 |
| 537 | 20231018 | 103000 | 1052004540 | 6510 | 6510 | 6510 | 6510 | 2 |
| 538 | 20231018 | 102900 | 1051991520 | 6540 | 6530 | 6540 | 6500 | 9829 |
| 539 | 20231018 | 102800 | 988030920 | 6540 | 6540 | 6540 | 6530 | 14 |
| 540 | 20231018 | 102700 | 987939370 | 6540 | 6540 | 6540 | 6530 | 228 |
| 541 | 20231018 | 102600 | 986448510 | 6540 | 6530 | 6540 | 6530 | 2 |
| 542 | 20231018 | 102500 | 986435440 | 6540 | 6520 | 6540 | 6520 | 234 |
| 543 | 20231018 | 102400 | 984909080 | 6520 | 6520 | 6520 | 6520 | 51 |
| 544 | 20231018 | 102300 | 984576560 | 6520 | 6540 | 6540 | 6520 | 76 |
| 545 | 20231018 | 102200 | 984081000 | 6540 | 6520 | 6540 | 6520 | 241 |
| 546 | 20231018 | 102100 | 982509640 | 6540 | 6540 | 6540 | 6520 | 1591 |
| 547 | 20231018 | 102000 | 972131830 | 6540 | 6530 | 6550 | 6530 | 16 |
| 548 | 20231018 | 101900 | 972027070 | 6530 | 6530 | 6530 | 6530 | 201 |
| 549 | 20231018 | 101800 | 970714540 | 6530 | 6530 | 6540 | 6530 | 161 |
| 550 | 20231018 | 101700 | 969661660 | 6530 | 6540 | 6540 | 6530 | 23 |
| 551 | 20231018 | 101600 | 969511440 | 6540 | 6540 | 6540 | 6530 | 14 |
| 552 | 20231018 | 101500 | 969419890 | 6540 | 6540 | 6540 | 6540 | 106 |
| 553 | 20231018 | 101400 | 968726650 | 6550 | 6540 | 6550 | 6540 | 9 |
| 554 | 20231018 | 101300 | 968667770 | 6530 | 6540 | 6560 | 6530 | 243 |
| 555 | 20231018 | 101200 | 967078690 | 6560 | 6540 | 6560 | 6540 | 5 |
| 556 | 20231018 | 101100 | 967045970 | 6530 | 6540 | 6560 | 6530 | 893 |
| 557 | 20231018 | 101000 | 961210260 | 6560 | 6530 | 6560 | 6530 | 29 |
| 558 | 20231018 | 100900 | 961020140 | 6530 | 6540 | 6560 | 6530 | 187 |
| 559 | 20231018 | 100800 | 959798100 | 6530 | 6560 | 6560 | 6530 | 136 |
| 560 | 20231018 | 100700 | 958909960 | 6530 | 6560 | 6560 | 6530 | 2001 |
| 561 | 20231018 | 100600 | 945831550 | 6560 | 6560 | 6560 | 6560 | 2 |
| 562 | 20231018 | 100500 | 945818430 | 6550 | 6550 | 6560 | 6550 | 572 |
| 563 | 20231018 | 100400 | 942067240 | 6550 | 6560 | 6560 | 6550 | 14 |
| 564 | 20231018 | 100300 | 941975520 | 6560 | 6550 | 6560 | 6550 | 106 |
| 565 | 20231018 | 100200 | 941281130 | 6540 | 6560 | 6560 | 6540 | 1080 |
| 566 | 20231018 | 100100 | 934202120 | 6560 | 6560 | 6560 | 6560 | 25 |
| 567 | 20231018 | 100000 | 934038120 | 6560 | 6560 | 6560 | 6540 | 2150 |
| 568 | 20231018 | 095900 | 919951020 | 6570 | 6550 | 6570 | 6540 | 829 |
| 569 | 20231018 | 095800 | 914524400 | 6570 | 6580 | 6580 | 6560 | 1524 |
| 570 | 20231018 | 095700 | 904526480 | 6590 | 6580 | 6590 | 6560 | 928 |
| 571 | 20231018 | 095600 | 898427130 | 6570 | 6560 | 6570 | 6560 | 147 |
| 572 | 20231018 | 095500 | 897461690 | 6570 | 6550 | 6570 | 6550 | 414 |
| 573 | 20231018 | 095400 | 894746740 | 6550 | 6540 | 6560 | 6540 | 134 |
| 574 | 20231018 | 095300 | 893870240 | 6520 | 6540 | 6540 | 6520 | 7 |
| 575 | 20231018 | 095200 | 893824560 | 6560 | 6550 | 6560 | 6550 | 6 |
| 576 | 20231018 | 095100 | 893785240 | 6580 | 6560 | 6580 | 6510 | 1959 |
| 577 | 20231018 | 095000 | 880977050 | 6560 | 6550 | 6560 | 6550 | 835 |
| 578 | 20231018 | 094900 | 875507180 | 6550 | 6550 | 6560 | 6550 | 1937 |
| 579 | 20231018 | 094800 | 862818300 | 6520 | 6520 | 6550 | 6520 | 807 |
| 580 | 20231018 | 094700 | 857554380 | 6520 | 6530 | 6540 | 6520 | 956 |
| 581 | 20231018 | 094600 | 851313590 | 6530 | 6540 | 6540 | 6530 | 125 |
| 582 | 20231018 | 094500 | 850496290 | 6540 | 6540 | 6540 | 6530 | 653 |
| 583 | 20231018 | 094400 | 846228680 | 6540 | 6530 | 6540 | 6530 | 796 |
| 584 | 20231018 | 094300 | 841029480 | 6540 | 6540 | 6540 | 6530 | 509 |
| 585 | 20231018 | 094200 | 837700630 | 6540 | 6560 | 6560 | 6540 | 2247 |
| 586 | 20231018 | 094100 | 822993700 | 6560 | 6570 | 6570 | 6550 | 340 |
| 587 | 20231018 | 094000 | 820763550 | 6570 | 6570 | 6570 | 6570 | 1 |
| 588 | 20231018 | 093900 | 820756980 | 6570 | 6570 | 6570 | 6560 | 88 |
| 589 | 20231018 | 093800 | 820179620 | 6550 | 6570 | 6570 | 6550 | 335 |
| 590 | 20231018 | 093700 | 817979030 | 6570 | 6540 | 6570 | 6530 | 1015 |
| 591 | 20231018 | 093600 | 811337450 | 6560 | 6560 | 6570 | 6530 | 472 |
| 592 | 20231018 | 093500 | 808245570 | 6570 | 6520 | 6570 | 6520 | 664 |
| 593 | 20231018 | 093400 | 803891530 | 6520 | 6540 | 6560 | 6520 | 760 |
| 594 | 20231018 | 093300 | 798909050 | 6540 | 6540 | 6560 | 6510 | 762 |
| 595 | 20231018 | 093200 | 793930640 | 6530 | 6520 | 6530 | 6510 | 1160 |
| 596 | 20231018 | 093100 | 786367470 | 6520 | 6520 | 6540 | 6500 | 3584 |
| 597 | 20231018 | 093000 | 763035800 | 6520 | 6530 | 6560 | 6520 | 3153 |
| 598 | 20231018 | 092900 | 742454500 | 6560 | 6550 | 6560 | 6530 | 498 |
| 599 | 20231018 | 092800 | 739198610 | 6560 | 6570 | 6570 | 6540 | 2951 |
| 600 | 20231018 | 092700 | 719857110 | 6570 | 6560 | 6570 | 6560 | 784 |
| 601 | 20231018 | 092600 | 714714020 | 6570 | 6570 | 6580 | 6560 | 48 |
| 602 | 20231018 | 092500 | 714398650 | 6570 | 6580 | 6580 | 6560 | 434 |
| 603 | 20231018 | 092400 | 711546200 | 6550 | 6590 | 6600 | 6550 | 2557 |
| 604 | 20231018 | 092300 | 694753980 | 6600 | 6600 | 6620 | 6580 | 3717 |
| 605 | 20231018 | 092200 | 670192020 | 6600 | 6580 | 6610 | 6580 | 1540 |
| 606 | 20231018 | 092100 | 660035960 | 6600 | 6580 | 6600 | 6570 | 712 |
| 607 | 20231018 | 092000 | 655351020 | 6600 | 6600 | 6630 | 6600 | 1556 |
| 608 | 20231018 | 091900 | 645079330 | 6630 | 6590 | 6630 | 6590 | 983 |
| 609 | 20231018 | 091800 | 638587270 | 6600 | 6610 | 6610 | 6580 | 123 |
| 610 | 20231018 | 091700 | 637777090 | 6590 | 6650 | 6650 | 6590 | 217 |
| 611 | 20231018 | 091600 | 636346940 | 6650 | 6670 | 6670 | 6590 | 3987 |
| 612 | 20231018 | 091500 | 609909580 | 6680 | 6640 | 6700 | 6620 | 944 |
| 613 | 20231018 | 091400 | 603645410 | 6710 | 6570 | 6720 | 6560 | 7618 |
| 614 | 20231018 | 091300 | 553372510 | 6570 | 6570 | 6580 | 6560 | 1882 |
| 615 | 20231018 | 091200 | 541017000 | 6570 | 6570 | 6580 | 6560 | 3259 |
| 616 | 20231018 | 091100 | 519622920 | 6570 | 6550 | 6580 | 6550 | 4743 |
| 617 | 20231018 | 091000 | 488497610 | 6550 | 6580 | 6600 | 6520 | 10012 |
| 618 | 20231018 | 090900 | 422950280 | 6600 | 6680 | 6680 | 6570 | 9116 |
| 619 | 20231018 | 090800 | 362653500 | 6720 | 6700 | 6730 | 6680 | 4920 |
| 620 | 20231018 | 090700 | 329723290 | 6730 | 6700 | 6740 | 6700 | 2978 |
| 621 | 20231018 | 090600 | 309718210 | 6700 | 6700 | 6700 | 6630 | 3721 |
| 622 | 20231018 | 090500 | 284870180 | 6700 | 6680 | 6700 | 6640 | 1250 |
| 623 | 20231018 | 090400 | 276555020 | 6680 | 6690 | 6690 | 6640 | 1122 |
| 624 | 20231018 | 090300 | 269090450 | 6690 | 6690 | 6700 | 6640 | 4174 |
| 625 | 20231018 | 090200 | 241265480 | 6690 | 6640 | 6690 | 6620 | 2510 |
| 626 | 20231018 | 090100 | 224561720 | 6640 | 6700 | 6700 | 6620 | 11286 |
| 627 | 20231018 | 090000 | 149510630 | 6700 | 6750 | 6750 | 6660 | 13677 |