28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 183800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 3 | 20231018 | 183700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 4 | 20231018 | 183600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 5 | 20231018 | 183500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 6 | 20231018 | 183400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 7 | 20231018 | 183300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 8 | 20231018 | 183200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 9 | 20231018 | 183100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 10 | 20231018 | 183000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 11 | 20231018 | 182900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 12 | 20231018 | 182800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 13 | 20231018 | 182700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 14 | 20231018 | 182600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 15 | 20231018 | 182500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 16 | 20231018 | 182400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 17 | 20231018 | 182300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 18 | 20231018 | 182200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 19 | 20231018 | 182100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 20 | 20231018 | 182000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 21 | 20231018 | 181900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 22 | 20231018 | 181800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 23 | 20231018 | 181700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 24 | 20231018 | 181600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 25 | 20231018 | 181500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 26 | 20231018 | 181400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 27 | 20231018 | 181300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 28 | 20231018 | 181200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 29 | 20231018 | 181100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 30 | 20231018 | 181000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 31 | 20231018 | 180900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 32 | 20231018 | 180800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 33 | 20231018 | 180700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 34 | 20231018 | 180600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 35 | 20231018 | 180500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 36 | 20231018 | 180400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 37 | 20231018 | 180300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 38 | 20231018 | 180200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 39 | 20231018 | 180100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 40 | 20231018 | 180000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 41 | 20231018 | 175900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 42 | 20231018 | 175800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 43 | 20231018 | 175700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 44 | 20231018 | 175600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 45 | 20231018 | 175500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 46 | 20231018 | 175400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 47 | 20231018 | 175300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 48 | 20231018 | 175200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 49 | 20231018 | 175100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 50 | 20231018 | 175000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 51 | 20231018 | 174900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 52 | 20231018 | 174800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 53 | 20231018 | 174700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 54 | 20231018 | 174600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 55 | 20231018 | 174500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 56 | 20231018 | 174400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 57 | 20231018 | 174300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 58 | 20231018 | 174200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 59 | 20231018 | 174100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 60 | 20231018 | 174000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 61 | 20231018 | 173900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 62 | 20231018 | 173800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 63 | 20231018 | 173700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 64 | 20231018 | 173600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 65 | 20231018 | 173500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 66 | 20231018 | 173400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 67 | 20231018 | 173300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 68 | 20231018 | 173200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 69 | 20231018 | 173100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 70 | 20231018 | 173000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 71 | 20231018 | 172900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 72 | 20231018 | 172800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 73 | 20231018 | 172700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 74 | 20231018 | 172600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 75 | 20231018 | 172500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 76 | 20231018 | 172400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 77 | 20231018 | 172300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 78 | 20231018 | 172200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 79 | 20231018 | 172100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 80 | 20231018 | 172000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 81 | 20231018 | 171900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 82 | 20231018 | 171800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 83 | 20231018 | 171700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 84 | 20231018 | 171600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 85 | 20231018 | 171500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 86 | 20231018 | 171400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 87 | 20231018 | 171300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 88 | 20231018 | 171200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 89 | 20231018 | 171100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 90 | 20231018 | 171000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 91 | 20231018 | 170900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 92 | 20231018 | 170800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 93 | 20231018 | 170700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 94 | 20231018 | 170600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 95 | 20231018 | 170500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 96 | 20231018 | 170400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 97 | 20231018 | 170300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 98 | 20231018 | 170200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 99 | 20231018 | 170100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 100 | 20231018 | 170000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 101 | 20231018 | 165900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 102 | 20231018 | 165800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 103 | 20231018 | 165700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 104 | 20231018 | 165600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 105 | 20231018 | 165500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 106 | 20231018 | 165400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 107 | 20231018 | 165300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 108 | 20231018 | 165200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 109 | 20231018 | 165100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 110 | 20231018 | 165000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 111 | 20231018 | 164900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 112 | 20231018 | 164800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 113 | 20231018 | 164700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 114 | 20231018 | 164600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 115 | 20231018 | 164500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 116 | 20231018 | 164400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 117 | 20231018 | 164300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 118 | 20231018 | 164200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 119 | 20231018 | 164100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 120 | 20231018 | 164000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 121 | 20231018 | 163900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 122 | 20231018 | 163800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 123 | 20231018 | 163700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 124 | 20231018 | 163600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 125 | 20231018 | 163500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 126 | 20231018 | 163400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 127 | 20231018 | 163300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 128 | 20231018 | 163200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 129 | 20231018 | 163100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 130 | 20231018 | 163000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 131 | 20231018 | 162900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 132 | 20231018 | 162800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 133 | 20231018 | 162700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 134 | 20231018 | 162600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 135 | 20231018 | 162500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 136 | 20231018 | 162400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 137 | 20231018 | 162300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 138 | 20231018 | 162200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 139 | 20231018 | 162100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 140 | 20231018 | 162000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 141 | 20231018 | 161900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 142 | 20231018 | 161800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 143 | 20231018 | 161700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 144 | 20231018 | 161600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 145 | 20231018 | 161500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 146 | 20231018 | 161400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 147 | 20231018 | 161300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 148 | 20231018 | 161200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 149 | 20231018 | 161100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 150 | 20231018 | 161000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 151 | 20231018 | 160900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 152 | 20231018 | 160800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 153 | 20231018 | 160700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 154 | 20231018 | 160600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 155 | 20231018 | 160500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 156 | 20231018 | 160400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 157 | 20231018 | 160300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 158 | 20231018 | 160200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 159 | 20231018 | 160100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 160 | 20231018 | 160000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 161 | 20231018 | 155900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 162 | 20231018 | 155800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 163 | 20231018 | 155700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 164 | 20231018 | 155600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 165 | 20231018 | 155500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 166 | 20231018 | 155400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 167 | 20231018 | 155300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 168 | 20231018 | 155200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 169 | 20231018 | 155100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 170 | 20231018 | 155000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 171 | 20231018 | 154900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 172 | 20231018 | 154800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 173 | 20231018 | 154700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 174 | 20231018 | 154600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 175 | 20231018 | 154500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 176 | 20231018 | 154400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 177 | 20231018 | 154300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 178 | 20231018 | 154200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 179 | 20231018 | 154100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 180 | 20231018 | 154000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 181 | 20231018 | 153900 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 182 | 20231018 | 153800 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 183 | 20231018 | 153700 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 184 | 20231018 | 153600 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 185 | 20231018 | 153500 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 186 | 20231018 | 153400 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 187 | 20231018 | 153300 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 188 | 20231018 | 153200 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 189 | 20231018 | 153100 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 0 |
| 190 | 20231018 | 153000 | 2925412160 | 6570 | 6570 | 6570 | 6570 | 96873 |
| 191 | 20231018 | 152900 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 192 | 20231018 | 152800 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 193 | 20231018 | 152700 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 194 | 20231018 | 152600 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 195 | 20231018 | 152500 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 196 | 20231018 | 152400 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 197 | 20231018 | 152300 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 198 | 20231018 | 152200 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 199 | 20231018 | 152100 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 200 | 20231018 | 152000 | 2288956550 | 6640 | 6640 | 6640 | 6640 | 0 |
| 201 | 20231018 | 151900 | 2288956550 | 6640 | 6640 | 6640 | 6630 | 833 |
| 202 | 20231018 | 151800 | 2283426420 | 6640 | 6640 | 6640 | 6630 | 243 |
| 203 | 20231018 | 151700 | 2281812940 | 6640 | 6630 | 6640 | 6630 | 1164 |
| 204 | 20231018 | 151600 | 2274095600 | 6630 | 6620 | 6630 | 6620 | 1014 |
| 205 | 20231018 | 151500 | 2267382780 | 6630 | 6630 | 6630 | 6630 | 958 |
| 206 | 20231018 | 151400 | 2261031240 | 6630 | 6630 | 6630 | 6630 | 265 |
| 207 | 20231018 | 151300 | 2259274290 | 6630 | 6630 | 6630 | 6620 | 284 |
| 208 | 20231018 | 151200 | 2257392650 | 6630 | 6620 | 6630 | 6620 | 351 |
| 209 | 20231018 | 151100 | 2255069020 | 6620 | 6620 | 6620 | 6610 | 823 |
| 210 | 20231018 | 151000 | 2249620790 | 6620 | 6610 | 6620 | 6610 | 347 |
| 211 | 20231018 | 150900 | 2247323660 | 6610 | 6620 | 6620 | 6610 | 717 |
| 212 | 20231018 | 150800 | 2242581040 | 6620 | 6620 | 6620 | 6620 | 1450 |
| 213 | 20231018 | 150700 | 2232982040 | 6620 | 6620 | 6620 | 6620 | 529 |
| 214 | 20231018 | 150600 | 2229480060 | 6620 | 6620 | 6620 | 6620 | 552 |
| 215 | 20231018 | 150500 | 2225825820 | 6620 | 6620 | 6620 | 6620 | 42 |
| 216 | 20231018 | 150400 | 2225547780 | 6620 | 6620 | 6620 | 6620 | 168 |
| 217 | 20231018 | 150300 | 2224435620 | 6620 | 6620 | 6620 | 6620 | 42 |
| 218 | 20231018 | 150200 | 2224157580 | 6620 | 6620 | 6620 | 6620 | 320 |
| 219 | 20231018 | 150100 | 2222039180 | 6620 | 6620 | 6620 | 6620 | 204 |
| 220 | 20231018 | 150000 | 2220688700 | 6620 | 6620 | 6620 | 6620 | 84 |
| 221 | 20231018 | 145900 | 2220132620 | 6620 | 6600 | 6620 | 6600 | 11357 |
| 222 | 20231018 | 145800 | 2145172180 | 6600 | 6600 | 6600 | 6590 | 1558 |
| 223 | 20231018 | 145700 | 2134889390 | 6600 | 6600 | 6600 | 6600 | 1155 |
| 224 | 20231018 | 145600 | 2127266390 | 6600 | 6600 | 6600 | 6590 | 2004 |
| 225 | 20231018 | 145500 | 2114040010 | 6600 | 6600 | 6600 | 6590 | 638 |
| 226 | 20231018 | 145400 | 2109829440 | 6600 | 6600 | 6600 | 6590 | 864 |
| 227 | 20231018 | 145300 | 2104127050 | 6590 | 6590 | 6590 | 6590 | 35 |
| 228 | 20231018 | 145200 | 2103896400 | 6590 | 6590 | 6590 | 6590 | 2 |
| 229 | 20231018 | 145100 | 2103883220 | 6590 | 6590 | 6590 | 6590 | 754 |
| 230 | 20231018 | 145000 | 2098914360 | 6600 | 6590 | 6600 | 6590 | 948 |
| 231 | 20231018 | 144900 | 2092665090 | 6590 | 6590 | 6590 | 6590 | 46 |
| 232 | 20231018 | 144800 | 2092361950 | 6590 | 6590 | 6590 | 6590 | 2 |
| 233 | 20231018 | 144700 | 2092348770 | 6600 | 6600 | 6600 | 6600 | 1 |
| 234 | 20231018 | 144600 | 2092342170 | 6600 | 6580 | 6600 | 6580 | 69 |
| 235 | 20231018 | 144500 | 2091887680 | 6580 | 6590 | 6590 | 6580 | 132 |
| 236 | 20231018 | 144400 | 2091017810 | 6580 | 6580 | 6580 | 6580 | 0 |
| 237 | 20231018 | 144300 | 2091017810 | 6580 | 6600 | 6600 | 6580 | 2996 |
| 238 | 20231018 | 144200 | 2071273760 | 6600 | 6590 | 6600 | 6590 | 252 |
| 239 | 20231018 | 144100 | 2069610670 | 6600 | 6600 | 6600 | 6600 | 292 |
| 240 | 20231018 | 144000 | 2067683470 | 6590 | 6600 | 6600 | 6590 | 292 |
| 241 | 20231018 | 143900 | 2065756640 | 6590 | 6590 | 6590 | 6590 | 4 |
| 242 | 20231018 | 143800 | 2065730280 | 6600 | 6590 | 6600 | 6590 | 211 |
| 243 | 20231018 | 143700 | 2064338180 | 6600 | 6600 | 6600 | 6600 | 42 |
| 244 | 20231018 | 143600 | 2064060980 | 6590 | 6600 | 6600 | 6590 | 117 |
| 245 | 20231018 | 143500 | 2063289530 | 6600 | 6600 | 6600 | 6600 | 42 |
| 246 | 20231018 | 143400 | 2063012330 | 6590 | 6590 | 6590 | 6590 | 83 |
| 247 | 20231018 | 143300 | 2062465360 | 6590 | 6590 | 6590 | 6590 | 166 |
| 248 | 20231018 | 143200 | 2061371420 | 6590 | 6590 | 6590 | 6580 | 76 |
| 249 | 20231018 | 143100 | 2060870650 | 6590 | 6590 | 6590 | 6580 | 518 |
| 250 | 20231018 | 143000 | 2057457350 | 6590 | 6590 | 6590 | 6590 | 204 |
| 251 | 20231018 | 142900 | 2056112990 | 6600 | 6600 | 6600 | 6590 | 228 |
| 252 | 20231018 | 142800 | 2054608210 | 6590 | 6590 | 6590 | 6590 | 9 |
| 253 | 20231018 | 142700 | 2054548900 | 6590 | 6590 | 6600 | 6590 | 375 |
| 254 | 20231018 | 142600 | 2052076440 | 6590 | 6590 | 6600 | 6590 | 32 |
| 255 | 20231018 | 142500 | 2051865500 | 6590 | 6590 | 6590 | 6590 | 24 |
| 256 | 20231018 | 142400 | 2051707340 | 6590 | 6590 | 6600 | 6590 | 541 |
| 257 | 20231018 | 142300 | 2048140220 | 6590 | 6590 | 6590 | 6590 | 29 |
| 258 | 20231018 | 142200 | 2047949110 | 6600 | 6600 | 6600 | 6600 | 143 |
| 259 | 20231018 | 142100 | 2047005310 | 6590 | 6590 | 6590 | 6590 | 44 |
| 260 | 20231018 | 142000 | 2046715350 | 6590 | 6590 | 6600 | 6590 | 137 |
| 261 | 20231018 | 141900 | 2045811350 | 6590 | 6590 | 6590 | 6590 | 49 |
| 262 | 20231018 | 141800 | 2045488440 | 6600 | 6590 | 6600 | 6590 | 161 |
| 263 | 20231018 | 141700 | 2044426000 | 6590 | 6610 | 6610 | 6590 | 1485 |
| 264 | 20231018 | 141600 | 2034627320 | 6610 | 6610 | 6610 | 6610 | 303 |
| 265 | 20231018 | 141500 | 2032624490 | 6610 | 6610 | 6610 | 6610 | 261 |
| 266 | 20231018 | 141400 | 2030899280 | 6610 | 6610 | 6610 | 6610 | 370 |
| 267 | 20231018 | 141300 | 2028453580 | 6610 | 6600 | 6610 | 6600 | 516 |
| 268 | 20231018 | 141200 | 2025047560 | 6610 | 6610 | 6610 | 6610 | 12 |
| 269 | 20231018 | 141100 | 2024968240 | 6610 | 6610 | 6610 | 6610 | 159 |
| 270 | 20231018 | 141000 | 2023917250 | 6610 | 6610 | 6610 | 6610 | 0 |
| 271 | 20231018 | 140900 | 2023917250 | 6610 | 6610 | 6610 | 6610 | 320 |
| 272 | 20231018 | 140800 | 2021802050 | 6620 | 6610 | 6620 | 6610 | 301 |
| 273 | 20231018 | 140700 | 2019810430 | 6610 | 6610 | 6620 | 6610 | 1517 |
| 274 | 20231018 | 140600 | 2009773840 | 6600 | 6600 | 6600 | 6600 | 6 |
| 275 | 20231018 | 140500 | 2009734240 | 6610 | 6610 | 6610 | 6610 | 168 |
| 276 | 20231018 | 140400 | 2008623760 | 6600 | 6600 | 6600 | 6600 | 18 |
| 277 | 20231018 | 140300 | 2008504960 | 6600 | 6600 | 6600 | 6600 | 147 |
| 278 | 20231018 | 140200 | 2007534760 | 6610 | 6610 | 6610 | 6610 | 399 |
| 279 | 20231018 | 140100 | 2004897370 | 6610 | 6610 | 6610 | 6610 | 63 |
| 280 | 20231018 | 140000 | 2004480940 | 6610 | 6610 | 6610 | 6610 | 1 |
| 281 | 20231018 | 135900 | 2004474330 | 6610 | 6600 | 6610 | 6600 | 382 |
| 282 | 20231018 | 135800 | 2001951710 | 6600 | 6610 | 6610 | 6600 | 174 |
| 283 | 20231018 | 135700 | 2000802880 | 6610 | 6610 | 6610 | 6610 | 132 |
| 284 | 20231018 | 135600 | 1999930360 | 6600 | 6610 | 6610 | 6600 | 646 |
| 285 | 20231018 | 135500 | 1995666340 | 6610 | 6610 | 6610 | 6610 | 186 |
| 286 | 20231018 | 135400 | 1994436880 | 6600 | 6610 | 6610 | 6600 | 250 |
| 287 | 20231018 | 135300 | 1992784430 | 6610 | 6610 | 6610 | 6610 | 222 |
| 288 | 20231018 | 135200 | 1991317010 | 6610 | 6610 | 6610 | 6610 | 206 |
| 289 | 20231018 | 135100 | 1989955350 | 6610 | 6610 | 6610 | 6610 | 42 |
| 290 | 20231018 | 135000 | 1989677730 | 6610 | 6610 | 6610 | 6610 | 227 |
| 291 | 20231018 | 134900 | 1988177260 | 6610 | 6610 | 6610 | 6610 | 0 |
| 292 | 20231018 | 134800 | 1988177260 | 6610 | 6600 | 6610 | 6600 | 850 |
| 293 | 20231018 | 134700 | 1982566840 | 6590 | 6600 | 6600 | 6590 | 201 |
| 294 | 20231018 | 134600 | 1981240690 | 6600 | 6590 | 6600 | 6590 | 46 |
| 295 | 20231018 | 134500 | 1980937130 | 6600 | 6600 | 6600 | 6600 | 0 |
| 296 | 20231018 | 134400 | 1980937130 | 6600 | 6590 | 6600 | 6590 | 253 |
| 297 | 20231018 | 134300 | 1979267650 | 6600 | 6600 | 6600 | 6600 | 0 |
| 298 | 20231018 | 134200 | 1979267650 | 6600 | 6600 | 6600 | 6600 | 111 |
| 299 | 20231018 | 134100 | 1978535050 | 6600 | 6600 | 6600 | 6600 | 10 |
| 300 | 20231018 | 134000 | 1978469050 | 6600 | 6600 | 6600 | 6600 | 124 |
| 301 | 20231018 | 133900 | 1977650650 | 6590 | 6590 | 6590 | 6590 | 199 |
| 302 | 20231018 | 133800 | 1976339240 | 6590 | 6590 | 6590 | 6590 | 63 |
| 303 | 20231018 | 133700 | 1975924070 | 6590 | 6600 | 6600 | 6590 | 148 |
| 304 | 20231018 | 133600 | 1974947290 | 6590 | 6590 | 6590 | 6590 | 60 |
| 305 | 20231018 | 133500 | 1974551890 | 6590 | 6600 | 6600 | 6590 | 287 |
| 306 | 20231018 | 133400 | 1972659290 | 6600 | 6600 | 6600 | 6600 | 42 |
| 307 | 20231018 | 133300 | 1972382090 | 6600 | 6600 | 6600 | 6600 | 45 |
| 308 | 20231018 | 133200 | 1972085090 | 6590 | 6590 | 6590 | 6590 | 2318 |
| 309 | 20231018 | 133100 | 1956809470 | 6580 | 6580 | 6580 | 6580 | 63 |
| 310 | 20231018 | 133000 | 1956394930 | 6580 | 6590 | 6590 | 6580 | 140 |
| 311 | 20231018 | 132900 | 1955473330 | 6590 | 6590 | 6590 | 6590 | 42 |
| 312 | 20231018 | 132800 | 1955196550 | 6590 | 6590 | 6590 | 6590 | 42 |
| 313 | 20231018 | 132700 | 1954919770 | 6580 | 6590 | 6590 | 6580 | 49 |
| 314 | 20231018 | 132600 | 1954596930 | 6580 | 6580 | 6580 | 6580 | 80 |
| 315 | 20231018 | 132500 | 1954070530 | 6580 | 6580 | 6580 | 6580 | 514 |
| 316 | 20231018 | 132400 | 1950688410 | 6580 | 6580 | 6580 | 6580 | 681 |
| 317 | 20231018 | 132300 | 1946207430 | 6590 | 6580 | 6590 | 6580 | 138 |
| 318 | 20231018 | 132200 | 1945298060 | 6580 | 6580 | 6580 | 6580 | 4 |
| 319 | 20231018 | 132100 | 1945271740 | 6590 | 6590 | 6590 | 6590 | 0 |
| 320 | 20231018 | 132000 | 1945271740 | 6590 | 6590 | 6590 | 6590 | 121 |
| 321 | 20231018 | 131900 | 1944474350 | 6580 | 6580 | 6580 | 6580 | 0 |
| 322 | 20231018 | 131800 | 1944474350 | 6580 | 6580 | 6580 | 6580 | 6 |
| 323 | 20231018 | 131700 | 1944434870 | 6580 | 6580 | 6580 | 6580 | 380 |
| 324 | 20231018 | 131600 | 1941934470 | 6590 | 6590 | 6590 | 6590 | 10 |
| 325 | 20231018 | 131500 | 1941868570 | 6590 | 6590 | 6590 | 6590 | 19 |
| 326 | 20231018 | 131400 | 1941743360 | 6590 | 6590 | 6590 | 6590 | 496 |
| 327 | 20231018 | 131300 | 1938474720 | 6590 | 6590 | 6590 | 6590 | 371 |
| 328 | 20231018 | 131200 | 1936029830 | 6590 | 6590 | 6590 | 6590 | 5 |
| 329 | 20231018 | 131100 | 1935996880 | 6590 | 6600 | 6600 | 6590 | 654 |
| 330 | 20231018 | 131000 | 1931683400 | 6600 | 6610 | 6610 | 6600 | 2689 |
| 331 | 20231018 | 130900 | 1913934950 | 6610 | 6610 | 6610 | 6610 | 177 |
| 332 | 20231018 | 130800 | 1912764980 | 6610 | 6610 | 6610 | 6610 | 50 |
| 333 | 20231018 | 130700 | 1912434480 | 6610 | 6610 | 6610 | 6610 | 50 |
| 334 | 20231018 | 130600 | 1912103980 | 6610 | 6610 | 6610 | 6610 | 104 |
| 335 | 20231018 | 130500 | 1911416540 | 6600 | 6610 | 6610 | 6600 | 207 |
| 336 | 20231018 | 130400 | 1910048350 | 6600 | 6600 | 6600 | 6600 | 5 |
| 337 | 20231018 | 130300 | 1910015350 | 6600 | 6610 | 6610 | 6600 | 963 |
| 338 | 20231018 | 130200 | 1903650020 | 6610 | 6610 | 6610 | 6610 | 1598 |
| 339 | 20231018 | 130100 | 1893087240 | 6610 | 6610 | 6610 | 6600 | 191 |
| 340 | 20231018 | 130000 | 1891825220 | 6610 | 6610 | 6610 | 6600 | 44 |
| 341 | 20231018 | 125900 | 1891534390 | 6610 | 6610 | 6610 | 6610 | 42 |
| 342 | 20231018 | 125800 | 1891256770 | 6600 | 6610 | 6610 | 6600 | 53 |
| 343 | 20231018 | 125700 | 1890906540 | 6620 | 6610 | 6620 | 6610 | 474 |
| 344 | 20231018 | 125600 | 1887773390 | 6610 | 6620 | 6620 | 6610 | 401 |
| 345 | 20231018 | 125500 | 1885122360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 346 | 20231018 | 125400 | 1885122360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 347 | 20231018 | 125300 | 1885122360 | 6620 | 6610 | 6620 | 6610 | 324 |
| 348 | 20231018 | 125200 | 1882980560 | 6610 | 6610 | 6610 | 6610 | 183 |
| 349 | 20231018 | 125100 | 1881770930 | 6600 | 6600 | 6600 | 6600 | 0 |
| 350 | 20231018 | 125000 | 1881770930 | 6600 | 6600 | 6600 | 6600 | 899 |
| 351 | 20231018 | 124900 | 1875837530 | 6600 | 6600 | 6600 | 6600 | 181 |
| 352 | 20231018 | 124800 | 1874642930 | 6600 | 6600 | 6600 | 6600 | 46 |
| 353 | 20231018 | 124700 | 1874339330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 354 | 20231018 | 124600 | 1874339330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 355 | 20231018 | 124500 | 1874339330 | 6600 | 6590 | 6600 | 6590 | 262 |
| 356 | 20231018 | 124400 | 1872611140 | 6590 | 6590 | 6590 | 6580 | 1993 |
| 357 | 20231018 | 124300 | 1859485780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 358 | 20231018 | 124200 | 1859485780 | 6590 | 6590 | 6590 | 6590 | 111 |
| 359 | 20231018 | 124100 | 1858754290 | 6590 | 6590 | 6590 | 6590 | 62 |
| 360 | 20231018 | 124000 | 1858345710 | 6590 | 6590 | 6590 | 6590 | 144 |
| 361 | 20231018 | 123900 | 1857396750 | 6590 | 6590 | 6590 | 6590 | 114 |
| 362 | 20231018 | 123800 | 1856645490 | 6580 | 6570 | 6580 | 6570 | 11566 |
| 363 | 20231018 | 123700 | 1780562330 | 6570 | 6570 | 6570 | 6570 | 141 |
| 364 | 20231018 | 123600 | 1779635960 | 6570 | 6570 | 6570 | 6570 | 0 |
| 365 | 20231018 | 123500 | 1779635960 | 6570 | 6570 | 6570 | 6570 | 10 |
| 366 | 20231018 | 123400 | 1779570260 | 6570 | 6570 | 6570 | 6570 | 0 |
| 367 | 20231018 | 123300 | 1779570260 | 6570 | 6570 | 6570 | 6570 | 168 |
| 368 | 20231018 | 123200 | 1778466500 | 6570 | 6570 | 6570 | 6570 | 0 |
| 369 | 20231018 | 123100 | 1778466500 | 6570 | 6570 | 6570 | 6570 | 1 |
| 370 | 20231018 | 123000 | 1778459930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 371 | 20231018 | 122900 | 1778459930 | 6570 | 6570 | 6570 | 6570 | 0 |
| 372 | 20231018 | 122800 | 1778459930 | 6570 | 6570 | 6570 | 6570 | 562 |
| 373 | 20231018 | 122700 | 1774767590 | 6560 | 6570 | 6570 | 6560 | 1203 |
| 374 | 20231018 | 122600 | 1766875900 | 6570 | 6580 | 6580 | 6570 | 2028 |
| 375 | 20231018 | 122500 | 1753538800 | 6580 | 6580 | 6580 | 6580 | 269 |
| 376 | 20231018 | 122400 | 1751768780 | 6590 | 6590 | 6590 | 6590 | 0 |
| 377 | 20231018 | 122300 | 1751768780 | 6590 | 6590 | 6590 | 6590 | 187 |
| 378 | 20231018 | 122200 | 1750536450 | 6600 | 6600 | 6600 | 6600 | 603 |
| 379 | 20231018 | 122100 | 1746556650 | 6600 | 6600 | 6600 | 6600 | 516 |
| 380 | 20231018 | 122000 | 1743151050 | 6590 | 6590 | 6590 | 6590 | 37 |
| 381 | 20231018 | 121900 | 1742907220 | 6590 | 6590 | 6590 | 6580 | 1798 |
| 382 | 20231018 | 121800 | 1731059400 | 6590 | 6590 | 6590 | 6590 | 367 |
| 383 | 20231018 | 121700 | 1728640870 | 6590 | 6590 | 6590 | 6590 | 250 |
| 384 | 20231018 | 121600 | 1726993370 | 6590 | 6600 | 6600 | 6590 | 215 |
| 385 | 20231018 | 121500 | 1725576370 | 6590 | 6590 | 6590 | 6590 | 1441 |
| 386 | 20231018 | 121400 | 1716080180 | 6600 | 6600 | 6600 | 6600 | 94 |
| 387 | 20231018 | 121300 | 1715459780 | 6600 | 6610 | 6610 | 6600 | 973 |
| 388 | 20231018 | 121200 | 1709036440 | 6610 | 6610 | 6610 | 6610 | 34 |
| 389 | 20231018 | 121100 | 1708811700 | 6620 | 6620 | 6620 | 6620 | 0 |
| 390 | 20231018 | 121000 | 1708811700 | 6620 | 6620 | 6620 | 6620 | 0 |
| 391 | 20231018 | 120900 | 1708811700 | 6620 | 6620 | 6620 | 6620 | 173 |
| 392 | 20231018 | 120800 | 1707666440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 393 | 20231018 | 120700 | 1707666440 | 6610 | 6610 | 6610 | 6610 | 0 |
| 394 | 20231018 | 120600 | 1707666440 | 6610 | 6610 | 6610 | 6610 | 1085 |
| 395 | 20231018 | 120500 | 1700494590 | 6610 | 6620 | 6620 | 6610 | 92 |
| 396 | 20231018 | 120400 | 1699886050 | 6620 | 6610 | 6620 | 6610 | 293 |
| 397 | 20231018 | 120300 | 1697947380 | 6610 | 6620 | 6620 | 6610 | 47 |
| 398 | 20231018 | 120200 | 1697636290 | 6620 | 6620 | 6620 | 6610 | 149 |
| 399 | 20231018 | 120100 | 1696650830 | 6620 | 6620 | 6620 | 6620 | 0 |
| 400 | 20231018 | 120000 | 1696650830 | 6620 | 6620 | 6620 | 6620 | 5 |
| 401 | 20231018 | 115900 | 1696617730 | 6610 | 6610 | 6610 | 6610 | 633 |
| 402 | 20231018 | 115800 | 1692433600 | 6610 | 6610 | 6610 | 6610 | 0 |
| 403 | 20231018 | 115700 | 1692433600 | 6610 | 6610 | 6610 | 6610 | 949 |
| 404 | 20231018 | 115600 | 1686160710 | 6600 | 6610 | 6610 | 6600 | 145 |
| 405 | 20231018 | 115500 | 1685202360 | 6600 | 6600 | 6600 | 6600 | 85 |
| 406 | 20231018 | 115400 | 1684641360 | 6600 | 6600 | 6600 | 6600 | 165 |
| 407 | 20231018 | 115300 | 1683552360 | 6600 | 6600 | 6600 | 6600 | 240 |
| 408 | 20231018 | 115200 | 1681968360 | 6610 | 6610 | 6610 | 6610 | 100 |
| 409 | 20231018 | 115100 | 1681307360 | 6610 | 6610 | 6610 | 6610 | 129 |
| 410 | 20231018 | 115000 | 1680454670 | 6600 | 6620 | 6620 | 6600 | 209 |
| 411 | 20231018 | 114900 | 1679075230 | 6610 | 6610 | 6610 | 6610 | 859 |
| 412 | 20231018 | 114800 | 1673397240 | 6610 | 6610 | 6610 | 6610 | 2 |
| 413 | 20231018 | 114700 | 1673384020 | 6600 | 6600 | 6600 | 6600 | 1 |
| 414 | 20231018 | 114600 | 1673377420 | 6600 | 6600 | 6600 | 6600 | 529 |
| 415 | 20231018 | 114500 | 1669886020 | 6600 | 6600 | 6600 | 6600 | 0 |
| 416 | 20231018 | 114400 | 1669886020 | 6600 | 6600 | 6600 | 6600 | 101 |
| 417 | 20231018 | 114300 | 1669219420 | 6590 | 6590 | 6590 | 6590 | 5 |
| 418 | 20231018 | 114200 | 1669186470 | 6600 | 6600 | 6600 | 6600 | 30 |
| 419 | 20231018 | 114100 | 1668988470 | 6600 | 6600 | 6600 | 6600 | 503 |
| 420 | 20231018 | 114000 | 1665668670 | 6600 | 6600 | 6610 | 6600 | 304 |
| 421 | 20231018 | 113900 | 1663662240 | 6610 | 6600 | 6610 | 6600 | 16 |
| 422 | 20231018 | 113800 | 1663556490 | 6610 | 6610 | 6610 | 6610 | 0 |
| 423 | 20231018 | 113700 | 1663556490 | 6610 | 6610 | 6610 | 6610 | 500 |
| 424 | 20231018 | 113600 | 1660251490 | 6610 | 6610 | 6620 | 6610 | 1145 |
| 425 | 20231018 | 113500 | 1652681160 | 6620 | 6610 | 6620 | 6610 | 52 |
| 426 | 20231018 | 113400 | 1652337020 | 6620 | 6620 | 6620 | 6620 | 0 |
| 427 | 20231018 | 113300 | 1652337020 | 6620 | 6620 | 6620 | 6620 | 42 |
| 428 | 20231018 | 113200 | 1652058980 | 6610 | 6610 | 6610 | 6610 | 24 |
| 429 | 20231018 | 113100 | 1651900340 | 6620 | 6620 | 6620 | 6620 | 42 |
| 430 | 20231018 | 113000 | 1651622300 | 6610 | 6610 | 6610 | 6610 | 67 |
| 431 | 20231018 | 112900 | 1651179430 | 6620 | 6620 | 6620 | 6620 | 42 |
| 432 | 20231018 | 112800 | 1650901390 | 6620 | 6610 | 6620 | 6610 | 715 |
| 433 | 20231018 | 112700 | 1646170330 | 6610 | 6600 | 6610 | 6600 | 143 |
| 434 | 20231018 | 112600 | 1645226110 | 6600 | 6600 | 6600 | 6600 | 30 |
| 435 | 20231018 | 112500 | 1645028110 | 6620 | 6620 | 6620 | 6620 | 0 |
| 436 | 20231018 | 112400 | 1645028110 | 6620 | 6620 | 6620 | 6620 | 1 |
| 437 | 20231018 | 112300 | 1645021490 | 6620 | 6610 | 6620 | 6610 | 250 |
| 438 | 20231018 | 112200 | 1643368980 | 6610 | 6610 | 6610 | 6610 | 809 |
| 439 | 20231018 | 112100 | 1638021490 | 6610 | 6610 | 6610 | 6610 | 340 |
| 440 | 20231018 | 112000 | 1635774090 | 6610 | 6610 | 6610 | 6610 | 140 |
| 441 | 20231018 | 111900 | 1634848690 | 6610 | 6600 | 6610 | 6600 | 2431 |
| 442 | 20231018 | 111800 | 1618790420 | 6600 | 6600 | 6600 | 6600 | 80 |
| 443 | 20231018 | 111700 | 1618262420 | 6610 | 6610 | 6610 | 6610 | 1108 |
| 444 | 20231018 | 111600 | 1610938540 | 6610 | 6610 | 6610 | 6610 | 128 |
| 445 | 20231018 | 111500 | 1610092460 | 6610 | 6610 | 6610 | 6610 | 0 |
| 446 | 20231018 | 111400 | 1610092460 | 6610 | 6610 | 6610 | 6610 | 109 |
| 447 | 20231018 | 111300 | 1609371970 | 6610 | 6610 | 6610 | 6610 | 210 |
| 448 | 20231018 | 111200 | 1607983870 | 6610 | 6610 | 6610 | 6600 | 2220 |
| 449 | 20231018 | 111100 | 1593309730 | 6620 | 6630 | 6630 | 6620 | 2087 |
| 450 | 20231018 | 111000 | 1579492020 | 6630 | 6620 | 6630 | 6620 | 121 |
| 451 | 20231018 | 110900 | 1578690940 | 6630 | 6620 | 6630 | 6620 | 4 |
| 452 | 20231018 | 110800 | 1578664450 | 6620 | 6620 | 6620 | 6620 | 161 |
| 453 | 20231018 | 110700 | 1577598630 | 6620 | 6620 | 6630 | 6620 | 359 |
| 454 | 20231018 | 110600 | 1575219610 | 6620 | 6610 | 6620 | 6610 | 3097 |
| 455 | 20231018 | 110500 | 1554732760 | 6610 | 6600 | 6610 | 6600 | 7700 |
| 456 | 20231018 | 110400 | 1503912740 | 6600 | 6610 | 6610 | 6600 | 2367 |
| 457 | 20231018 | 110300 | 1488267370 | 6610 | 6610 | 6610 | 6610 | 3457 |
| 458 | 20231018 | 110200 | 1465416600 | 6610 | 6610 | 6620 | 6600 | 2952 |
| 459 | 20231018 | 110100 | 1445916870 | 6610 | 6590 | 6610 | 6590 | 1521 |
| 460 | 20231018 | 110000 | 1435869610 | 6590 | 6590 | 6590 | 6590 | 5 |
| 461 | 20231018 | 105900 | 1435836660 | 6590 | 6590 | 6590 | 6590 | 1 |
| 462 | 20231018 | 105800 | 1435830070 | 6590 | 6590 | 6600 | 6590 | 106 |
| 463 | 20231018 | 105700 | 1435131520 | 6590 | 6590 | 6590 | 6590 | 1100 |
| 464 | 20231018 | 105600 | 1427882520 | 6600 | 6600 | 6620 | 6590 | 5395 |
| 465 | 20231018 | 105500 | 1392256040 | 6590 | 6600 | 6600 | 6580 | 7498 |
| 466 | 20231018 | 105400 | 1342849940 | 6600 | 6600 | 6610 | 6600 | 19 |
| 467 | 20231018 | 105300 | 1342724490 | 6610 | 6600 | 6610 | 6600 | 616 |
| 468 | 20231018 | 105200 | 1338655860 | 6590 | 6590 | 6600 | 6590 | 23 |
| 469 | 20231018 | 105100 | 1338504100 | 6600 | 6600 | 6600 | 6600 | 2310 |
| 470 | 20231018 | 105000 | 1323258100 | 6600 | 6610 | 6610 | 6590 | 7363 |
| 471 | 20231018 | 104900 | 1274644610 | 6600 | 6600 | 6610 | 6600 | 2135 |
| 472 | 20231018 | 104800 | 1260553600 | 6600 | 6590 | 6600 | 6590 | 1866 |
| 473 | 20231018 | 104700 | 1248250280 | 6580 | 6590 | 6590 | 6570 | 300 |
| 474 | 20231018 | 104600 | 1246276760 | 6580 | 6550 | 6590 | 6550 | 15581 |
| 475 | 20231018 | 104500 | 1144010500 | 6550 | 6550 | 6550 | 6550 | 1546 |
| 476 | 20231018 | 104400 | 1133884200 | 6530 | 6530 | 6530 | 6530 | 313 |
| 477 | 20231018 | 104300 | 1131840310 | 6550 | 6550 | 6550 | 6550 | 216 |
| 478 | 20231018 | 104200 | 1130425510 | 6540 | 6520 | 6550 | 6520 | 739 |
| 479 | 20231018 | 104100 | 1125590710 | 6550 | 6540 | 6550 | 6530 | 12638 |
| 480 | 20231018 | 104000 | 1043011990 | 6540 | 6540 | 6540 | 6540 | 142 |
| 481 | 20231018 | 103900 | 1042083310 | 6530 | 6520 | 6530 | 6520 | 8623 |
| 482 | 20231018 | 103800 | 985828240 | 6520 | 6530 | 6530 | 6520 | 384 |
| 483 | 20231018 | 103700 | 983324550 | 6530 | 6530 | 6530 | 6530 | 88 |
| 484 | 20231018 | 103600 | 982749910 | 6530 | 6530 | 6530 | 6530 | 166 |
| 485 | 20231018 | 103500 | 981665930 | 6530 | 6530 | 6530 | 6530 | 1183 |
| 486 | 20231018 | 103400 | 973940940 | 6530 | 6540 | 6540 | 6530 | 58 |
| 487 | 20231018 | 103300 | 973562170 | 6540 | 6540 | 6540 | 6540 | 0 |
| 488 | 20231018 | 103200 | 973562170 | 6540 | 6540 | 6540 | 6540 | 1 |
| 489 | 20231018 | 103100 | 973555630 | 6540 | 6530 | 6540 | 6530 | 6228 |
| 490 | 20231018 | 103000 | 932846370 | 6540 | 6520 | 6540 | 6520 | 1589 |
| 491 | 20231018 | 102900 | 922468450 | 6520 | 6520 | 6520 | 6520 | 291 |
| 492 | 20231018 | 102800 | 920571130 | 6520 | 6520 | 6520 | 6520 | 480 |
| 493 | 20231018 | 102700 | 917441530 | 6520 | 6510 | 6520 | 6510 | 342 |
| 494 | 20231018 | 102600 | 915214690 | 6510 | 6510 | 6510 | 6510 | 100 |
| 495 | 20231018 | 102500 | 914563690 | 6510 | 6510 | 6510 | 6510 | 206 |
| 496 | 20231018 | 102400 | 913222630 | 6510 | 6500 | 6510 | 6500 | 163 |
| 497 | 20231018 | 102300 | 912163050 | 6500 | 6500 | 6500 | 6500 | 661 |
| 498 | 20231018 | 102200 | 907866550 | 6490 | 6490 | 6490 | 6490 | 927 |
| 499 | 20231018 | 102100 | 901850320 | 6480 | 6480 | 6480 | 6470 | 2055 |
| 500 | 20231018 | 102000 | 888534270 | 6470 | 6480 | 6480 | 6470 | 22 |
| 501 | 20231018 | 101900 | 888391870 | 6470 | 6470 | 6470 | 6470 | 100 |
| 502 | 20231018 | 101800 | 887744870 | 6470 | 6470 | 6470 | 6470 | 81 |
| 503 | 20231018 | 101700 | 887220800 | 6470 | 6470 | 6470 | 6470 | 1069 |
| 504 | 20231018 | 101600 | 880304370 | 6480 | 6470 | 6480 | 6470 | 123 |
| 505 | 20231018 | 101500 | 879508140 | 6480 | 6470 | 6480 | 6470 | 4 |
| 506 | 20231018 | 101400 | 879482230 | 6470 | 6470 | 6470 | 6470 | 101 |
| 507 | 20231018 | 101300 | 878828760 | 6470 | 6470 | 6470 | 6470 | 542 |
| 508 | 20231018 | 101200 | 875322020 | 6470 | 6470 | 6470 | 6470 | 237 |
| 509 | 20231018 | 101100 | 873788630 | 6470 | 6470 | 6470 | 6470 | 53 |
| 510 | 20231018 | 101000 | 873445720 | 6470 | 6460 | 6470 | 6460 | 98 |
| 511 | 20231018 | 100900 | 872812630 | 6460 | 6470 | 6470 | 6460 | 243 |
| 512 | 20231018 | 100800 | 871242770 | 6470 | 6450 | 6470 | 6450 | 1002 |
| 513 | 20231018 | 100700 | 864770250 | 6450 | 6450 | 6450 | 6450 | 548 |
| 514 | 20231018 | 100600 | 861235650 | 6450 | 6470 | 6470 | 6450 | 6775 |
| 515 | 20231018 | 100500 | 817408210 | 6480 | 6480 | 6480 | 6480 | 275 |
| 516 | 20231018 | 100400 | 815626210 | 6480 | 6470 | 6480 | 6470 | 3355 |
| 517 | 20231018 | 100300 | 793886090 | 6480 | 6490 | 6490 | 6480 | 3811 |
| 518 | 20231018 | 100200 | 769190740 | 6480 | 6480 | 6480 | 6480 | 953 |
| 519 | 20231018 | 100100 | 763015300 | 6490 | 6490 | 6490 | 6480 | 2711 |
| 520 | 20231018 | 100000 | 745430940 | 6490 | 6490 | 6490 | 6490 | 431 |
| 521 | 20231018 | 095900 | 742633750 | 6490 | 6490 | 6490 | 6490 | 4080 |
| 522 | 20231018 | 095800 | 716154550 | 6490 | 6490 | 6490 | 6490 | 409 |
| 523 | 20231018 | 095700 | 713500140 | 6490 | 6490 | 6500 | 6490 | 2377 |
| 524 | 20231018 | 095600 | 698067150 | 6490 | 6500 | 6500 | 6490 | 1238 |
| 525 | 20231018 | 095500 | 690020160 | 6500 | 6510 | 6510 | 6500 | 3727 |
| 526 | 20231018 | 095400 | 665793080 | 6510 | 6510 | 6510 | 6510 | 0 |
| 527 | 20231018 | 095300 | 665793080 | 6510 | 6510 | 6510 | 6510 | 150 |
| 528 | 20231018 | 095200 | 664816580 | 6510 | 6510 | 6510 | 6510 | 742 |
| 529 | 20231018 | 095100 | 659986160 | 6510 | 6510 | 6510 | 6510 | 2086 |
| 530 | 20231018 | 095000 | 646406300 | 6500 | 6510 | 6510 | 6500 | 2921 |
| 531 | 20231018 | 094900 | 627410590 | 6510 | 6510 | 6510 | 6510 | 0 |
| 532 | 20231018 | 094800 | 627410590 | 6510 | 6510 | 6510 | 6510 | 164 |
| 533 | 20231018 | 094700 | 626342950 | 6510 | 6510 | 6510 | 6510 | 0 |
| 534 | 20231018 | 094600 | 626342950 | 6510 | 6510 | 6510 | 6510 | 12 |
| 535 | 20231018 | 094500 | 626264830 | 6510 | 6510 | 6510 | 6510 | 1186 |
| 536 | 20231018 | 094400 | 618543970 | 6520 | 6520 | 6520 | 6520 | 153 |
| 537 | 20231018 | 094300 | 617546410 | 6520 | 6520 | 6520 | 6520 | 1 |
| 538 | 20231018 | 094200 | 617539890 | 6520 | 6520 | 6520 | 6520 | 255 |
| 539 | 20231018 | 094100 | 615877290 | 6510 | 6510 | 6510 | 6510 | 1164 |
| 540 | 20231018 | 094000 | 608299650 | 6510 | 6510 | 6510 | 6510 | 1943 |
| 541 | 20231018 | 093900 | 595650720 | 6520 | 6520 | 6520 | 6520 | 4 |
| 542 | 20231018 | 093800 | 595624640 | 6520 | 6520 | 6520 | 6520 | 3 |
| 543 | 20231018 | 093700 | 595605080 | 6510 | 6530 | 6530 | 6510 | 10355 |
| 544 | 20231018 | 093600 | 528088230 | 6540 | 6530 | 6540 | 6530 | 1595 |
| 545 | 20231018 | 093500 | 517666260 | 6530 | 6520 | 6530 | 6510 | 413 |
| 546 | 20231018 | 093400 | 514971970 | 6520 | 6520 | 6520 | 6510 | 271 |
| 547 | 20231018 | 093300 | 513205150 | 6520 | 6520 | 6520 | 6520 | 21 |
| 548 | 20231018 | 093200 | 513068230 | 6530 | 6520 | 6530 | 6520 | 146 |
| 549 | 20231018 | 093100 | 512116260 | 6520 | 6520 | 6520 | 6500 | 2503 |
| 550 | 20231018 | 093000 | 495825210 | 6520 | 6520 | 6520 | 6510 | 62 |
| 551 | 20231018 | 092900 | 495420980 | 6510 | 6530 | 6530 | 6510 | 1020 |
| 552 | 20231018 | 092800 | 488775710 | 6530 | 6530 | 6540 | 6530 | 1580 |
| 553 | 20231018 | 092700 | 478458270 | 6540 | 6530 | 6540 | 6520 | 303 |
| 554 | 20231018 | 092600 | 476481780 | 6530 | 6530 | 6530 | 6530 | 45 |
| 555 | 20231018 | 092500 | 476187930 | 6530 | 6520 | 6530 | 6520 | 712 |
| 556 | 20231018 | 092400 | 471545260 | 6520 | 6520 | 6520 | 6520 | 44 |
| 557 | 20231018 | 092300 | 471258380 | 6510 | 6520 | 6520 | 6510 | 183 |
| 558 | 20231018 | 092200 | 470067040 | 6510 | 6500 | 6510 | 6500 | 702 |
| 559 | 20231018 | 092100 | 465502220 | 6510 | 6510 | 6510 | 6510 | 280 |
| 560 | 20231018 | 092000 | 463679420 | 6510 | 6510 | 6510 | 6510 | 891 |
| 561 | 20231018 | 091900 | 457879010 | 6510 | 6510 | 6510 | 6510 | 43 |
| 562 | 20231018 | 091800 | 457599080 | 6500 | 6500 | 6500 | 6500 | 300 |
| 563 | 20231018 | 091700 | 455649080 | 6500 | 6510 | 6510 | 6500 | 309 |
| 564 | 20231018 | 091600 | 453640430 | 6510 | 6510 | 6510 | 6510 | 523 |
| 565 | 20231018 | 091500 | 450235700 | 6510 | 6510 | 6510 | 6510 | 85 |
| 566 | 20231018 | 091400 | 449682350 | 6500 | 6500 | 6500 | 6500 | 1127 |
| 567 | 20231018 | 091300 | 442356850 | 6500 | 6510 | 6510 | 6490 | 1019 |
| 568 | 20231018 | 091200 | 435743460 | 6510 | 6510 | 6510 | 6500 | 1202 |
| 569 | 20231018 | 091100 | 427929620 | 6510 | 6530 | 6540 | 6510 | 4257 |
| 570 | 20231018 | 091000 | 400158840 | 6530 | 6530 | 6530 | 6530 | 42 |
| 571 | 20231018 | 090900 | 399884580 | 6520 | 6520 | 6530 | 6520 | 295 |
| 572 | 20231018 | 090800 | 397961130 | 6530 | 6540 | 6540 | 6530 | 1697 |
| 573 | 20231018 | 090700 | 386864000 | 6540 | 6520 | 6540 | 6520 | 878 |
| 574 | 20231018 | 090600 | 381129290 | 6520 | 6510 | 6520 | 6500 | 6453 |
| 575 | 20231018 | 090500 | 339126970 | 6510 | 6510 | 6510 | 6500 | 227 |
| 576 | 20231018 | 090400 | 337650500 | 6500 | 6510 | 6530 | 6500 | 40787 |
| 577 | 20231018 | 090300 | 72061660 | 6510 | 6490 | 6510 | 6490 | 608 |
| 578 | 20231018 | 090200 | 68114860 | 6490 | 6510 | 6510 | 6490 | 601 |
| 579 | 20231018 | 090100 | 64209350 | 6500 | 6510 | 6510 | 6500 | 212 |
| 580 | 20231018 | 090000 | 62830350 | 6510 | 6520 | 6520 | 6480 | 9652 |