30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 191900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 3 | 20231024 | 191800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20231024 | 191700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20231024 | 191600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20231024 | 191500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20231024 | 191400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20231024 | 191300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20231024 | 191200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20231024 | 191100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20231024 | 191000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20231024 | 190900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20231024 | 190800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20231024 | 190700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20231024 | 190600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20231024 | 190500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20231024 | 190400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20231024 | 190300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20231024 | 190200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20231024 | 190100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20231024 | 190000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20231024 | 185900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20231024 | 185800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20231024 | 185700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20231024 | 185600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20231024 | 185500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20231024 | 185400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20231024 | 185300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20231024 | 185200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20231024 | 185100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20231024 | 185000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20231024 | 184900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 33 | 20231024 | 184800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20231024 | 184700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20231024 | 184600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20231024 | 184500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20231024 | 184400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20231024 | 184300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20231024 | 184200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20231024 | 184100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20231024 | 184000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20231024 | 183900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20231024 | 183800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20231024 | 183700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20231024 | 183600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20231024 | 183500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20231024 | 183400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20231024 | 183300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20231024 | 183200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20231024 | 183100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20231024 | 183000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20231024 | 182900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20231024 | 182800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20231024 | 182700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20231024 | 182600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20231024 | 182500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20231024 | 182400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20231024 | 182300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20231024 | 182200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20231024 | 182100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20231024 | 182000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20231024 | 181900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 63 | 20231024 | 181800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20231024 | 181700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20231024 | 181600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20231024 | 181500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20231024 | 181400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20231024 | 181300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20231024 | 181200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20231024 | 181100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20231024 | 181000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20231024 | 180900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20231024 | 180800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20231024 | 180700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20231024 | 180600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20231024 | 180500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20231024 | 180400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20231024 | 180300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20231024 | 180200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20231024 | 180100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20231024 | 180000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20231024 | 175900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20231024 | 175800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20231024 | 175700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20231024 | 175600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20231024 | 175500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20231024 | 175400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20231024 | 175300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20231024 | 175200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20231024 | 175100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20231024 | 175000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20231024 | 174900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 93 | 20231024 | 174800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20231024 | 174700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20231024 | 174600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20231024 | 174500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20231024 | 174400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20231024 | 174300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20231024 | 174200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20231024 | 174100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20231024 | 174000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20231024 | 173900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20231024 | 173800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20231024 | 173700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20231024 | 173600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20231024 | 173500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20231024 | 173400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20231024 | 173300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20231024 | 173200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20231024 | 173100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20231024 | 173000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20231024 | 172900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20231024 | 172800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20231024 | 172700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20231024 | 172600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20231024 | 172500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20231024 | 172400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20231024 | 172300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20231024 | 172200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20231024 | 172100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20231024 | 172000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20231024 | 171900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 123 | 20231024 | 171800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20231024 | 171700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20231024 | 171600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20231024 | 171500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20231024 | 171400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20231024 | 171300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20231024 | 171200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20231024 | 171100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20231024 | 171000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20231024 | 170900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20231024 | 170800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20231024 | 170700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20231024 | 170600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20231024 | 170500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20231024 | 170400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20231024 | 170300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20231024 | 170200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20231024 | 170100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20231024 | 170000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20231024 | 165900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20231024 | 165800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20231024 | 165700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20231024 | 165600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20231024 | 165500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20231024 | 165400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20231024 | 165300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20231024 | 165200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20231024 | 165100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20231024 | 165000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20231024 | 164900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 153 | 20231024 | 164800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20231024 | 164700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20231024 | 164600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20231024 | 164500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20231024 | 164400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20231024 | 164300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20231024 | 164200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20231024 | 164100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20231024 | 164000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20231024 | 163900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20231024 | 163800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20231024 | 163700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20231024 | 163600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20231024 | 163500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20231024 | 163400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20231024 | 163300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20231024 | 163200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20231024 | 163100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20231024 | 163000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20231024 | 162900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20231024 | 162800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20231024 | 162700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20231024 | 162600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20231024 | 162500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20231024 | 162400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20231024 | 162300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20231024 | 162200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20231024 | 162100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20231024 | 162000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20231024 | 161900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 183 | 20231024 | 161800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20231024 | 161700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20231024 | 161600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20231024 | 161500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20231024 | 161400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20231024 | 161300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20231024 | 161200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20231024 | 161100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20231024 | 161000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20231024 | 160900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20231024 | 160800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20231024 | 160700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20231024 | 160600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20231024 | 160500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20231024 | 160400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20231024 | 160300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20231024 | 160200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20231024 | 160100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20231024 | 160000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20231024 | 155900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20231024 | 155800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20231024 | 155700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20231024 | 155600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20231024 | 155500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20231024 | 155400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20231024 | 155300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20231024 | 155200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20231024 | 155100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20231024 | 155000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20231024 | 154900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 213 | 20231024 | 154800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20231024 | 154700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20231024 | 154600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20231024 | 154500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20231024 | 154400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20231024 | 154300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20231024 | 154200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20231024 | 154100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20231024 | 154000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20231024 | 153900 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20231024 | 153800 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20231024 | 153700 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20231024 | 153600 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 226 | 20231024 | 153500 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 227 | 20231024 | 153400 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 228 | 20231024 | 153300 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 229 | 20231024 | 153200 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 230 | 20231024 | 153100 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 0 |
| 231 | 20231024 | 153000 | 1605058570 | 6300 | 6300 | 6300 | 6300 | 6833 |
| 232 | 20231024 | 152900 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 233 | 20231024 | 152800 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 234 | 20231024 | 152700 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 235 | 20231024 | 152600 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 236 | 20231024 | 152500 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 237 | 20231024 | 152400 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 238 | 20231024 | 152300 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 239 | 20231024 | 152200 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 240 | 20231024 | 152100 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 241 | 20231024 | 152000 | 1562010670 | 6300 | 6300 | 6300 | 6300 | 0 |
| 242 | 20231024 | 151900 | 1562010670 | 6300 | 6300 | 6310 | 6300 | 243 |
| 243 | 20231024 | 151800 | 1560478440 | 6310 | 6310 | 6310 | 6310 | 2 |
| 244 | 20231024 | 151700 | 1560465820 | 6300 | 6300 | 6310 | 6300 | 462 |
| 245 | 20231024 | 151600 | 1557555200 | 6320 | 6310 | 6320 | 6290 | 727 |
| 246 | 20231024 | 151500 | 1552970330 | 6310 | 6310 | 6320 | 6300 | 159 |
| 247 | 20231024 | 151400 | 1551967120 | 6320 | 6320 | 6320 | 6300 | 37 |
| 248 | 20231024 | 151300 | 1551733710 | 6320 | 6300 | 6320 | 6300 | 451 |
| 249 | 20231024 | 151200 | 1548884010 | 6320 | 6290 | 6320 | 6290 | 1540 |
| 250 | 20231024 | 151100 | 1539181020 | 6320 | 6270 | 6320 | 6270 | 3821 |
| 251 | 20231024 | 151000 | 1515151480 | 6280 | 6270 | 6280 | 6270 | 162 |
| 252 | 20231024 | 150900 | 1514135730 | 6270 | 6270 | 6270 | 6270 | 135 |
| 253 | 20231024 | 150800 | 1513289280 | 6260 | 6260 | 6260 | 6260 | 500 |
| 254 | 20231024 | 150700 | 1510159280 | 6260 | 6260 | 6280 | 6260 | 1015 |
| 255 | 20231024 | 150600 | 1503799560 | 6270 | 6270 | 6270 | 6270 | 1126 |
| 256 | 20231024 | 150500 | 1496739540 | 6270 | 6270 | 6270 | 6270 | 48 |
| 257 | 20231024 | 150400 | 1496438580 | 6250 | 6250 | 6250 | 6250 | 246 |
| 258 | 20231024 | 150300 | 1494901080 | 6250 | 6250 | 6250 | 6250 | 0 |
| 259 | 20231024 | 150200 | 1494901080 | 6250 | 6260 | 6270 | 6250 | 764 |
| 260 | 20231024 | 150100 | 1490122640 | 6270 | 6280 | 6280 | 6260 | 285 |
| 261 | 20231024 | 150000 | 1488335710 | 6270 | 6250 | 6270 | 6250 | 651 |
| 262 | 20231024 | 145900 | 1484254940 | 6250 | 6250 | 6250 | 6250 | 0 |
| 263 | 20231024 | 145800 | 1484254940 | 6250 | 6270 | 6280 | 6250 | 504 |
| 264 | 20231024 | 145700 | 1481098440 | 6260 | 6250 | 6260 | 6250 | 559 |
| 265 | 20231024 | 145600 | 1477602540 | 6250 | 6250 | 6250 | 6250 | 16 |
| 266 | 20231024 | 145500 | 1477502540 | 6260 | 6260 | 6260 | 6260 | 24 |
| 267 | 20231024 | 145400 | 1477352300 | 6240 | 6240 | 6240 | 6240 | 0 |
| 268 | 20231024 | 145300 | 1477352300 | 6240 | 6240 | 6260 | 6240 | 115 |
| 269 | 20231024 | 145200 | 1476634160 | 6260 | 6260 | 6260 | 6240 | 163 |
| 270 | 20231024 | 145100 | 1475613800 | 6240 | 6240 | 6240 | 6230 | 50 |
| 271 | 20231024 | 145000 | 1475302160 | 6260 | 6240 | 6260 | 6230 | 370 |
| 272 | 20231024 | 144900 | 1472994560 | 6240 | 6240 | 6240 | 6240 | 1 |
| 273 | 20231024 | 144800 | 1472988320 | 6240 | 6240 | 6240 | 6240 | 178 |
| 274 | 20231024 | 144700 | 1471877600 | 6250 | 6250 | 6250 | 6250 | 138 |
| 275 | 20231024 | 144600 | 1471015100 | 6220 | 6220 | 6220 | 6220 | 10 |
| 276 | 20231024 | 144500 | 1470952900 | 6220 | 6220 | 6220 | 6220 | 10 |
| 277 | 20231024 | 144400 | 1470890700 | 6230 | 6230 | 6230 | 6220 | 1518 |
| 278 | 20231024 | 144300 | 1461433750 | 6250 | 6250 | 6250 | 6230 | 31 |
| 279 | 20231024 | 144200 | 1461240200 | 6250 | 6230 | 6250 | 6230 | 70 |
| 280 | 20231024 | 144100 | 1460804020 | 6230 | 6240 | 6240 | 6230 | 249 |
| 281 | 20231024 | 144000 | 1459252680 | 6240 | 6260 | 6260 | 6240 | 136 |
| 282 | 20231024 | 143900 | 1458404000 | 6250 | 6250 | 6250 | 6250 | 50 |
| 283 | 20231024 | 143800 | 1458091500 | 6260 | 6220 | 6260 | 6220 | 11 |
| 284 | 20231024 | 143700 | 1458022680 | 6230 | 6250 | 6250 | 6230 | 732 |
| 285 | 20231024 | 143600 | 1453456270 | 6250 | 6240 | 6270 | 6240 | 125 |
| 286 | 20231024 | 143500 | 1452674970 | 6260 | 6240 | 6260 | 6230 | 977 |
| 287 | 20231024 | 143400 | 1446580360 | 6240 | 6240 | 6240 | 6240 | 1 |
| 288 | 20231024 | 143300 | 1446574120 | 6230 | 6250 | 6250 | 6230 | 440 |
| 289 | 20231024 | 143200 | 1443832330 | 6250 | 6250 | 6250 | 6250 | 0 |
| 290 | 20231024 | 143100 | 1443832330 | 6250 | 6270 | 6270 | 6250 | 10 |
| 291 | 20231024 | 143000 | 1443769810 | 6270 | 6270 | 6270 | 6270 | 1 |
| 292 | 20231024 | 142900 | 1443763540 | 6230 | 6230 | 6270 | 6230 | 503 |
| 293 | 20231024 | 142800 | 1440628200 | 6230 | 6230 | 6230 | 6230 | 0 |
| 294 | 20231024 | 142700 | 1440628200 | 6230 | 6270 | 6270 | 6230 | 865 |
| 295 | 20231024 | 142600 | 1435225270 | 6270 | 6270 | 6270 | 6270 | 0 |
| 296 | 20231024 | 142500 | 1435225270 | 6270 | 6270 | 6270 | 6270 | 10 |
| 297 | 20231024 | 142400 | 1435162570 | 6280 | 6240 | 6280 | 6240 | 916 |
| 298 | 20231024 | 142300 | 1429420640 | 6250 | 6240 | 6250 | 6240 | 250 |
| 299 | 20231024 | 142200 | 1427860580 | 6240 | 6250 | 6250 | 6240 | 198 |
| 300 | 20231024 | 142100 | 1426624710 | 6240 | 6250 | 6250 | 6240 | 242 |
| 301 | 20231024 | 142000 | 1425112680 | 6250 | 6250 | 6250 | 6250 | 112 |
| 302 | 20231024 | 141900 | 1424412680 | 6250 | 6240 | 6250 | 6230 | 610 |
| 303 | 20231024 | 141800 | 1420604330 | 6250 | 6220 | 6250 | 6220 | 741 |
| 304 | 20231024 | 141700 | 1415982450 | 6210 | 6220 | 6220 | 6210 | 204 |
| 305 | 20231024 | 141600 | 1414715590 | 6210 | 6220 | 6230 | 6210 | 401 |
| 306 | 20231024 | 141500 | 1412221870 | 6220 | 6240 | 6240 | 6220 | 854 |
| 307 | 20231024 | 141400 | 1406903960 | 6240 | 6240 | 6240 | 6240 | 116 |
| 308 | 20231024 | 141300 | 1406180120 | 6260 | 6260 | 6260 | 6260 | 1 |
| 309 | 20231024 | 141200 | 1406173860 | 6240 | 6240 | 6240 | 6240 | 289 |
| 310 | 20231024 | 141100 | 1404370500 | 6240 | 6240 | 6240 | 6240 | 1 |
| 311 | 20231024 | 141000 | 1404364260 | 6240 | 6260 | 6260 | 6240 | 425 |
| 312 | 20231024 | 140900 | 1401711920 | 6260 | 6230 | 6260 | 6230 | 841 |
| 313 | 20231024 | 140800 | 1396460570 | 6230 | 6220 | 6230 | 6220 | 295 |
| 314 | 20231024 | 140700 | 1394625510 | 6220 | 6220 | 6220 | 6210 | 116 |
| 315 | 20231024 | 140600 | 1393904020 | 6220 | 6220 | 6220 | 6220 | 1 |
| 316 | 20231024 | 140500 | 1393897800 | 6210 | 6200 | 6210 | 6200 | 98 |
| 317 | 20231024 | 140400 | 1393289230 | 6210 | 6200 | 6210 | 6200 | 60 |
| 318 | 20231024 | 140300 | 1392917220 | 6210 | 6200 | 6210 | 6200 | 292 |
| 319 | 20231024 | 140200 | 1391104230 | 6210 | 6210 | 6210 | 6210 | 50 |
| 320 | 20231024 | 140100 | 1390793730 | 6200 | 6200 | 6200 | 6200 | 1332 |
| 321 | 20231024 | 140000 | 1382535330 | 6200 | 6200 | 6200 | 6200 | 173 |
| 322 | 20231024 | 135900 | 1381462730 | 6210 | 6200 | 6210 | 6190 | 2520 |
| 323 | 20231024 | 135800 | 1365841360 | 6190 | 6190 | 6190 | 6190 | 312 |
| 324 | 20231024 | 135700 | 1363910080 | 6190 | 6190 | 6190 | 6190 | 0 |
| 325 | 20231024 | 135600 | 1363910080 | 6190 | 6190 | 6190 | 6190 | 50 |
| 326 | 20231024 | 135500 | 1363600580 | 6190 | 6190 | 6190 | 6190 | 1 |
| 327 | 20231024 | 135400 | 1363594390 | 6190 | 6190 | 6190 | 6190 | 1 |
| 328 | 20231024 | 135300 | 1363588200 | 6180 | 6180 | 6180 | 6180 | 300 |
| 329 | 20231024 | 135200 | 1361734200 | 6190 | 6200 | 6200 | 6190 | 38 |
| 330 | 20231024 | 135100 | 1361498930 | 6200 | 6190 | 6200 | 6190 | 769 |
| 331 | 20231024 | 135000 | 1356733810 | 6180 | 6170 | 6180 | 6170 | 103 |
| 332 | 20231024 | 134900 | 1356097420 | 6190 | 6190 | 6190 | 6190 | 1 |
| 333 | 20231024 | 134800 | 1356091230 | 6170 | 6170 | 6170 | 6170 | 62 |
| 334 | 20231024 | 134700 | 1355708690 | 6190 | 6190 | 6190 | 6190 | 0 |
| 335 | 20231024 | 134600 | 1355708690 | 6190 | 6190 | 6190 | 6190 | 0 |
| 336 | 20231024 | 134500 | 1355708690 | 6190 | 6190 | 6190 | 6190 | 1 |
| 337 | 20231024 | 134400 | 1355702500 | 6170 | 6170 | 6170 | 6170 | 2 |
| 338 | 20231024 | 134300 | 1355690160 | 6190 | 6190 | 6190 | 6190 | 20 |
| 339 | 20231024 | 134200 | 1355566360 | 6190 | 6180 | 6190 | 6170 | 545 |
| 340 | 20231024 | 134100 | 1352201370 | 6190 | 6190 | 6190 | 6190 | 1 |
| 341 | 20231024 | 134000 | 1352195180 | 6170 | 6170 | 6170 | 6170 | 26 |
| 342 | 20231024 | 133900 | 1352034760 | 6170 | 6170 | 6170 | 6170 | 1 |
| 343 | 20231024 | 133800 | 1352028590 | 6170 | 6170 | 6170 | 6170 | 3 |
| 344 | 20231024 | 133700 | 1352010080 | 6170 | 6170 | 6170 | 6170 | 0 |
| 345 | 20231024 | 133600 | 1352010080 | 6170 | 6170 | 6170 | 6170 | 10 |
| 346 | 20231024 | 133500 | 1351948380 | 6170 | 6170 | 6170 | 6170 | 0 |
| 347 | 20231024 | 133400 | 1351948380 | 6170 | 6170 | 6170 | 6170 | 350 |
| 348 | 20231024 | 133300 | 1349788880 | 6180 | 6180 | 6180 | 6180 | 74 |
| 349 | 20231024 | 133200 | 1349331560 | 6180 | 6180 | 6180 | 6180 | 0 |
| 350 | 20231024 | 133100 | 1349331560 | 6180 | 6200 | 6200 | 6180 | 110 |
| 351 | 20231024 | 133000 | 1348651560 | 6200 | 6170 | 6200 | 6170 | 231 |
| 352 | 20231024 | 132900 | 1347226260 | 6170 | 6170 | 6170 | 6170 | 0 |
| 353 | 20231024 | 132800 | 1347226260 | 6170 | 6170 | 6170 | 6170 | 70 |
| 354 | 20231024 | 132700 | 1346794360 | 6200 | 6200 | 6200 | 6170 | 14 |
| 355 | 20231024 | 132600 | 1346707920 | 6200 | 6200 | 6200 | 6170 | 61 |
| 356 | 20231024 | 132500 | 1346330790 | 6200 | 6190 | 6200 | 6190 | 20 |
| 357 | 20231024 | 132400 | 1346206950 | 6190 | 6190 | 6190 | 6190 | 9 |
| 358 | 20231024 | 132300 | 1346151240 | 6200 | 6200 | 6200 | 6200 | 0 |
| 359 | 20231024 | 132200 | 1346151240 | 6200 | 6190 | 6200 | 6190 | 600 |
| 360 | 20231024 | 132100 | 1342433600 | 6190 | 6160 | 6190 | 6160 | 1514 |
| 361 | 20231024 | 132000 | 1333093300 | 6160 | 6140 | 6160 | 6130 | 212 |
| 362 | 20231024 | 131900 | 1331793170 | 6160 | 6160 | 6160 | 6160 | 0 |
| 363 | 20231024 | 131800 | 1331793170 | 6160 | 6130 | 6160 | 6130 | 7 |
| 364 | 20231024 | 131700 | 1331750230 | 6160 | 6160 | 6160 | 6160 | 0 |
| 365 | 20231024 | 131600 | 1331750230 | 6160 | 6150 | 6160 | 6150 | 505 |
| 366 | 20231024 | 131500 | 1328639930 | 6160 | 6160 | 6160 | 6160 | 1 |
| 367 | 20231024 | 131400 | 1328633770 | 6120 | 6130 | 6130 | 6120 | 690 |
| 368 | 20231024 | 131300 | 1324404080 | 6140 | 6140 | 6140 | 6140 | 2 |
| 369 | 20231024 | 131200 | 1324391800 | 6160 | 6130 | 6160 | 6130 | 2 |
| 370 | 20231024 | 131100 | 1324379510 | 6170 | 6170 | 6170 | 6170 | 0 |
| 371 | 20231024 | 131000 | 1324379510 | 6170 | 6170 | 6170 | 6170 | 0 |
| 372 | 20231024 | 130900 | 1324379510 | 6170 | 6170 | 6170 | 6170 | 0 |
| 373 | 20231024 | 130800 | 1324379510 | 6170 | 6170 | 6170 | 6170 | 1 |
| 374 | 20231024 | 130700 | 1324373340 | 6130 | 6130 | 6130 | 6130 | 179 |
| 375 | 20231024 | 130600 | 1323276070 | 6170 | 6170 | 6170 | 6170 | 0 |
| 376 | 20231024 | 130500 | 1323276070 | 6170 | 6130 | 6170 | 6130 | 22 |
| 377 | 20231024 | 130400 | 1323141170 | 6170 | 6170 | 6170 | 6170 | 1 |
| 378 | 20231024 | 130300 | 1323135000 | 6130 | 6130 | 6130 | 6130 | 11 |
| 379 | 20231024 | 130200 | 1323067570 | 6170 | 6170 | 6170 | 6170 | 1 |
| 380 | 20231024 | 130100 | 1323061400 | 6170 | 6170 | 6170 | 6170 | 1 |
| 381 | 20231024 | 130000 | 1323055230 | 6130 | 6130 | 6130 | 6130 | 0 |
| 382 | 20231024 | 125900 | 1323055230 | 6130 | 6130 | 6130 | 6130 | 1 |
| 383 | 20231024 | 125800 | 1323049100 | 6170 | 6150 | 6170 | 6150 | 2 |
| 384 | 20231024 | 125700 | 1323036780 | 6150 | 6150 | 6150 | 6150 | 15 |
| 385 | 20231024 | 125600 | 1322944530 | 6150 | 6150 | 6150 | 6150 | 0 |
| 386 | 20231024 | 125500 | 1322944530 | 6150 | 6150 | 6150 | 6150 | 0 |
| 387 | 20231024 | 125400 | 1322944530 | 6150 | 6150 | 6150 | 6140 | 24 |
| 388 | 20231024 | 125300 | 1322796970 | 6150 | 6150 | 6150 | 6150 | 10 |
| 389 | 20231024 | 125200 | 1322735470 | 6170 | 6150 | 6170 | 6150 | 508 |
| 390 | 20231024 | 125100 | 1319611250 | 6150 | 6150 | 6150 | 6150 | 0 |
| 391 | 20231024 | 125000 | 1319611250 | 6150 | 6150 | 6150 | 6150 | 0 |
| 392 | 20231024 | 124900 | 1319611250 | 6150 | 6150 | 6150 | 6150 | 1 |
| 393 | 20231024 | 124800 | 1319605100 | 6140 | 6140 | 6140 | 6140 | 462 |
| 394 | 20231024 | 124700 | 1316768420 | 6140 | 6140 | 6140 | 6140 | 5 |
| 395 | 20231024 | 124600 | 1316737720 | 6140 | 6130 | 6140 | 6130 | 206 |
| 396 | 20231024 | 124500 | 1315474840 | 6130 | 6120 | 6130 | 6120 | 36 |
| 397 | 20231024 | 124400 | 1315254510 | 6110 | 6120 | 6120 | 6110 | 70 |
| 398 | 20231024 | 124300 | 1314826800 | 6110 | 6110 | 6110 | 6110 | 0 |
| 399 | 20231024 | 124200 | 1314826800 | 6110 | 6110 | 6110 | 6110 | 1 |
| 400 | 20231024 | 124100 | 1314820690 | 6120 | 6120 | 6120 | 6120 | 14 |
| 401 | 20231024 | 124000 | 1314735010 | 6130 | 6130 | 6130 | 6130 | 0 |
| 402 | 20231024 | 123900 | 1314735010 | 6130 | 6110 | 6130 | 6110 | 128 |
| 403 | 20231024 | 123800 | 1313952910 | 6130 | 6130 | 6130 | 6130 | 0 |
| 404 | 20231024 | 123700 | 1313952910 | 6130 | 6130 | 6130 | 6130 | 0 |
| 405 | 20231024 | 123600 | 1313952910 | 6130 | 6120 | 6130 | 6120 | 2 |
| 406 | 20231024 | 123500 | 1313940660 | 6110 | 6110 | 6110 | 6110 | 0 |
| 407 | 20231024 | 123400 | 1313940660 | 6110 | 6130 | 6130 | 6110 | 39 |
| 408 | 20231024 | 123300 | 1313701980 | 6110 | 6110 | 6110 | 6110 | 0 |
| 409 | 20231024 | 123200 | 1313701980 | 6110 | 6130 | 6130 | 6110 | 250 |
| 410 | 20231024 | 123100 | 1312172370 | 6130 | 6130 | 6130 | 6130 | 1 |
| 411 | 20231024 | 123000 | 1312166240 | 6130 | 6130 | 6130 | 6120 | 230 |
| 412 | 20231024 | 122900 | 1310758210 | 6120 | 6120 | 6120 | 6120 | 0 |
| 413 | 20231024 | 122800 | 1310758210 | 6120 | 6120 | 6120 | 6120 | 100 |
| 414 | 20231024 | 122700 | 1310146210 | 6130 | 6120 | 6130 | 6120 | 86 |
| 415 | 20231024 | 122600 | 1309619880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 416 | 20231024 | 122500 | 1309619880 | 6120 | 6120 | 6120 | 6120 | 0 |
| 417 | 20231024 | 122400 | 1309619880 | 6120 | 6120 | 6120 | 6120 | 1 |
| 418 | 20231024 | 122300 | 1309613760 | 6100 | 6100 | 6100 | 6100 | 0 |
| 419 | 20231024 | 122200 | 1309613760 | 6100 | 6100 | 6100 | 6100 | 0 |
| 420 | 20231024 | 122100 | 1309613760 | 6100 | 6100 | 6100 | 6100 | 19 |
| 421 | 20231024 | 122000 | 1309497860 | 6100 | 6100 | 6100 | 6100 | 2 |
| 422 | 20231024 | 121900 | 1309485660 | 6100 | 6090 | 6100 | 6080 | 90 |
| 423 | 20231024 | 121800 | 1308937010 | 6100 | 6090 | 6100 | 6080 | 62 |
| 424 | 20231024 | 121700 | 1308559250 | 6080 | 6090 | 6090 | 6080 | 208 |
| 425 | 20231024 | 121600 | 1307294530 | 6090 | 6090 | 6090 | 6090 | 2 |
| 426 | 20231024 | 121500 | 1307282350 | 6080 | 6080 | 6080 | 6080 | 729 |
| 427 | 20231024 | 121400 | 1302850030 | 6100 | 6100 | 6100 | 6100 | 0 |
| 428 | 20231024 | 121300 | 1302850030 | 6100 | 6100 | 6100 | 6100 | 1 |
| 429 | 20231024 | 121200 | 1302843930 | 6080 | 6080 | 6080 | 6080 | 0 |
| 430 | 20231024 | 121100 | 1302843930 | 6080 | 6090 | 6090 | 6080 | 152 |
| 431 | 20231024 | 121000 | 1301918760 | 6070 | 6090 | 6090 | 6070 | 3297 |
| 432 | 20231024 | 120900 | 1281891460 | 6090 | 6100 | 6100 | 6090 | 639 |
| 433 | 20231024 | 120800 | 1277999780 | 6100 | 6100 | 6100 | 6100 | 85 |
| 434 | 20231024 | 120700 | 1277481280 | 6100 | 6100 | 6100 | 6100 | 0 |
| 435 | 20231024 | 120600 | 1277481280 | 6100 | 6110 | 6110 | 6100 | 1311 |
| 436 | 20231024 | 120500 | 1269471970 | 6110 | 6100 | 6110 | 6100 | 508 |
| 437 | 20231024 | 120400 | 1266368750 | 6100 | 6120 | 6120 | 6100 | 1803 |
| 438 | 20231024 | 120300 | 1255352740 | 6120 | 6120 | 6120 | 6120 | 4 |
| 439 | 20231024 | 120200 | 1255328260 | 6120 | 6120 | 6120 | 6120 | 35 |
| 440 | 20231024 | 120100 | 1255114060 | 6120 | 6130 | 6130 | 6120 | 95 |
| 441 | 20231024 | 120000 | 1254531740 | 6130 | 6130 | 6130 | 6120 | 295 |
| 442 | 20231024 | 115900 | 1252724250 | 6130 | 6130 | 6130 | 6130 | 5 |
| 443 | 20231024 | 115800 | 1252693600 | 6150 | 6150 | 6150 | 6140 | 64 |
| 444 | 20231024 | 115700 | 1252300100 | 6140 | 6130 | 6140 | 6130 | 213 |
| 445 | 20231024 | 115600 | 1250992290 | 6120 | 6120 | 6120 | 6120 | 46 |
| 446 | 20231024 | 115500 | 1250710770 | 6110 | 6110 | 6110 | 6110 | 0 |
| 447 | 20231024 | 115400 | 1250710770 | 6110 | 6110 | 6110 | 6110 | 2 |
| 448 | 20231024 | 115300 | 1250698550 | 6110 | 6110 | 6110 | 6110 | 0 |
| 449 | 20231024 | 115200 | 1250698550 | 6110 | 6130 | 6130 | 6110 | 279 |
| 450 | 20231024 | 115100 | 1248991950 | 6120 | 6120 | 6120 | 6120 | 0 |
| 451 | 20231024 | 115000 | 1248991950 | 6120 | 6130 | 6130 | 6120 | 162 |
| 452 | 20231024 | 114900 | 1247999380 | 6130 | 6130 | 6130 | 6130 | 219 |
| 453 | 20231024 | 114800 | 1246656910 | 6130 | 6130 | 6130 | 6120 | 304 |
| 454 | 20231024 | 114700 | 1244796390 | 6120 | 6120 | 6120 | 6120 | 1 |
| 455 | 20231024 | 114600 | 1244790270 | 6120 | 6120 | 6120 | 6120 | 101 |
| 456 | 20231024 | 114500 | 1244172150 | 6120 | 6120 | 6120 | 6120 | 517 |
| 457 | 20231024 | 114400 | 1241008110 | 6120 | 6120 | 6120 | 6120 | 0 |
| 458 | 20231024 | 114300 | 1241008110 | 6120 | 6120 | 6120 | 6120 | 313 |
| 459 | 20231024 | 114200 | 1239092550 | 6120 | 6120 | 6120 | 6120 | 20 |
| 460 | 20231024 | 114100 | 1238970150 | 6120 | 6120 | 6120 | 6120 | 140 |
| 461 | 20231024 | 114000 | 1238113350 | 6130 | 6130 | 6130 | 6130 | 30 |
| 462 | 20231024 | 113900 | 1237929450 | 6120 | 6120 | 6120 | 6120 | 100 |
| 463 | 20231024 | 113800 | 1237317450 | 6120 | 6130 | 6130 | 6120 | 11 |
| 464 | 20231024 | 113700 | 1237250030 | 6140 | 6140 | 6140 | 6140 | 0 |
| 465 | 20231024 | 113600 | 1237250030 | 6140 | 6130 | 6140 | 6130 | 293 |
| 466 | 20231024 | 113500 | 1235453930 | 6140 | 6140 | 6140 | 6140 | 1 |
| 467 | 20231024 | 113400 | 1235447790 | 6130 | 6130 | 6130 | 6130 | 0 |
| 468 | 20231024 | 113300 | 1235447790 | 6130 | 6130 | 6130 | 6130 | 31 |
| 469 | 20231024 | 113200 | 1235257760 | 6130 | 6130 | 6130 | 6130 | 271 |
| 470 | 20231024 | 113100 | 1233596530 | 6130 | 6130 | 6130 | 6130 | 0 |
| 471 | 20231024 | 113000 | 1233596530 | 6130 | 6130 | 6130 | 6130 | 1 |
| 472 | 20231024 | 112900 | 1233590400 | 6120 | 6130 | 6130 | 6120 | 143 |
| 473 | 20231024 | 112800 | 1232715220 | 6130 | 6140 | 6140 | 6130 | 371 |
| 474 | 20231024 | 112700 | 1230440940 | 6140 | 6140 | 6140 | 6140 | 107 |
| 475 | 20231024 | 112600 | 1229783960 | 6150 | 6150 | 6150 | 6150 | 31 |
| 476 | 20231024 | 112500 | 1229593310 | 6140 | 6140 | 6150 | 6140 | 25 |
| 477 | 20231024 | 112400 | 1229439790 | 6140 | 6140 | 6140 | 6140 | 157 |
| 478 | 20231024 | 112300 | 1228475810 | 6130 | 6130 | 6130 | 6130 | 18 |
| 479 | 20231024 | 112200 | 1228365470 | 6120 | 6120 | 6120 | 6120 | 509 |
| 480 | 20231024 | 112100 | 1225250390 | 6120 | 6120 | 6120 | 6120 | 20 |
| 481 | 20231024 | 112000 | 1225127990 | 6150 | 6120 | 6150 | 6120 | 93 |
| 482 | 20231024 | 111900 | 1224558800 | 6120 | 6110 | 6120 | 6110 | 6 |
| 483 | 20231024 | 111800 | 1224522130 | 6110 | 6110 | 6110 | 6080 | 419 |
| 484 | 20231024 | 111700 | 1221963570 | 6110 | 6090 | 6110 | 6090 | 170 |
| 485 | 20231024 | 111600 | 1220926870 | 6110 | 6110 | 6110 | 6110 | 0 |
| 486 | 20231024 | 111500 | 1220926870 | 6110 | 6080 | 6110 | 6080 | 126 |
| 487 | 20231024 | 111400 | 1220158280 | 6100 | 6100 | 6100 | 6100 | 13 |
| 488 | 20231024 | 111300 | 1220078980 | 6070 | 6100 | 6100 | 6070 | 21 |
| 489 | 20231024 | 111200 | 1219951180 | 6100 | 6100 | 6100 | 6100 | 1 |
| 490 | 20231024 | 111100 | 1219945080 | 6060 | 6090 | 6090 | 6060 | 2113 |
| 491 | 20231024 | 111000 | 1207138360 | 6070 | 6100 | 6100 | 6070 | 170 |
| 492 | 20231024 | 110900 | 1206101870 | 6100 | 6100 | 6100 | 6100 | 297 |
| 493 | 20231024 | 110800 | 1204290170 | 6100 | 6050 | 6100 | 6050 | 372 |
| 494 | 20231024 | 110700 | 1202039470 | 6110 | 6070 | 6110 | 6050 | 2093 |
| 495 | 20231024 | 110600 | 1189345720 | 6050 | 6080 | 6080 | 6050 | 771 |
| 496 | 20231024 | 110500 | 1184671080 | 6070 | 6070 | 6070 | 6070 | 0 |
| 497 | 20231024 | 110400 | 1184671080 | 6070 | 6120 | 6120 | 6070 | 23 |
| 498 | 20231024 | 110300 | 1184530470 | 6120 | 6080 | 6120 | 6070 | 679 |
| 499 | 20231024 | 110200 | 1180402130 | 6090 | 6090 | 6090 | 6090 | 69 |
| 500 | 20231024 | 110100 | 1179981920 | 6090 | 6090 | 6090 | 6090 | 103 |
| 501 | 20231024 | 110000 | 1179354650 | 6120 | 6100 | 6120 | 6090 | 165 |
| 502 | 20231024 | 105900 | 1178348140 | 6120 | 6110 | 6120 | 6100 | 909 |
| 503 | 20231024 | 105800 | 1172793360 | 6100 | 6110 | 6110 | 6100 | 44 |
| 504 | 20231024 | 105700 | 1172524540 | 6110 | 6110 | 6110 | 6110 | 7 |
| 505 | 20231024 | 105600 | 1172481770 | 6110 | 6110 | 6110 | 6110 | 7 |
| 506 | 20231024 | 105500 | 1172439000 | 6120 | 6140 | 6140 | 6120 | 201 |
| 507 | 20231024 | 105400 | 1171208860 | 6160 | 6160 | 6160 | 6160 | 0 |
| 508 | 20231024 | 105300 | 1171208860 | 6160 | 6160 | 6160 | 6160 | 0 |
| 509 | 20231024 | 105200 | 1171208860 | 6160 | 6160 | 6160 | 6160 | 2 |
| 510 | 20231024 | 105100 | 1171196540 | 6160 | 6160 | 6160 | 6160 | 0 |
| 511 | 20231024 | 105000 | 1171196540 | 6160 | 6160 | 6160 | 6160 | 8 |
| 512 | 20231024 | 104900 | 1171147260 | 6100 | 6120 | 6120 | 6100 | 824 |
| 513 | 20231024 | 104800 | 1166119560 | 6120 | 6140 | 6140 | 6120 | 100 |
| 514 | 20231024 | 104700 | 1165506550 | 6140 | 6140 | 6140 | 6140 | 32 |
| 515 | 20231024 | 104600 | 1165310070 | 6170 | 6170 | 6170 | 6170 | 0 |
| 516 | 20231024 | 104500 | 1165310070 | 6170 | 6130 | 6170 | 6130 | 35 |
| 517 | 20231024 | 104400 | 1165094440 | 6130 | 6150 | 6170 | 6130 | 845 |
| 518 | 20231024 | 104300 | 1159904970 | 6160 | 6160 | 6160 | 6150 | 600 |
| 519 | 20231024 | 104200 | 1156211970 | 6180 | 6180 | 6180 | 6170 | 290 |
| 520 | 20231024 | 104100 | 1154419780 | 6180 | 6170 | 6180 | 6170 | 333 |
| 521 | 20231024 | 104000 | 1152361860 | 6140 | 6100 | 6140 | 6100 | 920 |
| 522 | 20231024 | 103900 | 1146721870 | 6080 | 6090 | 6100 | 6080 | 448 |
| 523 | 20231024 | 103800 | 1143990560 | 6060 | 6070 | 6090 | 6050 | 457 |
| 524 | 20231024 | 103700 | 1141218260 | 6070 | 6070 | 6070 | 6070 | 105 |
| 525 | 20231024 | 103600 | 1140580910 | 6070 | 6100 | 6100 | 6060 | 5461 |
| 526 | 20231024 | 103500 | 1107351410 | 6100 | 6100 | 6100 | 6100 | 626 |
| 527 | 20231024 | 103400 | 1103532810 | 6100 | 6110 | 6110 | 6100 | 2312 |
| 528 | 20231024 | 103300 | 1089428560 | 6110 | 6110 | 6120 | 6110 | 956 |
| 529 | 20231024 | 103200 | 1083587070 | 6110 | 6110 | 6120 | 6110 | 269 |
| 530 | 20231024 | 103100 | 1081943130 | 6110 | 6110 | 6110 | 6110 | 59 |
| 531 | 20231024 | 103000 | 1081582640 | 6110 | 6130 | 6130 | 6110 | 217 |
| 532 | 20231024 | 102900 | 1080252780 | 6120 | 6120 | 6120 | 6120 | 27 |
| 533 | 20231024 | 102800 | 1080087540 | 6130 | 6110 | 6130 | 6110 | 254 |
| 534 | 20231024 | 102700 | 1078533900 | 6110 | 6110 | 6110 | 6110 | 745 |
| 535 | 20231024 | 102600 | 1073981950 | 6110 | 6130 | 6130 | 6110 | 279 |
| 536 | 20231024 | 102500 | 1072274540 | 6140 | 6140 | 6140 | 6110 | 978 |
| 537 | 20231024 | 102400 | 1066291440 | 6140 | 6120 | 6140 | 6120 | 894 |
| 538 | 20231024 | 102300 | 1060818640 | 6130 | 6130 | 6130 | 6130 | 757 |
| 539 | 20231024 | 102200 | 1056178230 | 6130 | 6130 | 6130 | 6130 | 45 |
| 540 | 20231024 | 102100 | 1055902380 | 6130 | 6130 | 6130 | 6130 | 538 |
| 541 | 20231024 | 102000 | 1052604440 | 6130 | 6130 | 6130 | 6130 | 695 |
| 542 | 20231024 | 101900 | 1048344090 | 6130 | 6150 | 6150 | 6130 | 3446 |
| 543 | 20231024 | 101800 | 1027193690 | 6170 | 6140 | 6170 | 6140 | 285 |
| 544 | 20231024 | 101700 | 1025439040 | 6170 | 6150 | 6170 | 6140 | 3734 |
| 545 | 20231024 | 101600 | 1002487260 | 6160 | 6160 | 6160 | 6160 | 909 |
| 546 | 20231024 | 101500 | 996887820 | 6160 | 6170 | 6170 | 6160 | 637 |
| 547 | 20231024 | 101400 | 992962670 | 6180 | 6190 | 6190 | 6180 | 3 |
| 548 | 20231024 | 101300 | 992944120 | 6180 | 6190 | 6190 | 6180 | 6 |
| 549 | 20231024 | 101200 | 992907020 | 6170 | 6190 | 6200 | 6160 | 643 |
| 550 | 20231024 | 101100 | 988934200 | 6200 | 6190 | 6200 | 6190 | 500 |
| 551 | 20231024 | 101000 | 985834460 | 6190 | 6180 | 6190 | 6180 | 550 |
| 552 | 20231024 | 100900 | 982433370 | 6180 | 6160 | 6180 | 6160 | 8 |
| 553 | 20231024 | 100800 | 982384050 | 6160 | 6160 | 6200 | 6160 | 332 |
| 554 | 20231024 | 100700 | 980338240 | 6160 | 6160 | 6200 | 6160 | 743 |
| 555 | 20231024 | 100600 | 975754480 | 6170 | 6170 | 6190 | 6170 | 1070 |
| 556 | 20231024 | 100500 | 969149160 | 6170 | 6170 | 6170 | 6170 | 33 |
| 557 | 20231024 | 100400 | 968945550 | 6170 | 6170 | 6170 | 6170 | 33 |
| 558 | 20231024 | 100300 | 968741940 | 6170 | 6170 | 6170 | 6170 | 41 |
| 559 | 20231024 | 100200 | 968488970 | 6160 | 6160 | 6190 | 6160 | 1032 |
| 560 | 20231024 | 100100 | 962131820 | 6160 | 6160 | 6200 | 6160 | 408 |
| 561 | 20231024 | 100000 | 959618200 | 6160 | 6170 | 6170 | 6160 | 1142 |
| 562 | 20231024 | 095900 | 952574470 | 6180 | 6200 | 6200 | 6180 | 518 |
| 563 | 20231024 | 095800 | 949368230 | 6200 | 6200 | 6200 | 6200 | 350 |
| 564 | 20231024 | 095700 | 947198230 | 6210 | 6210 | 6210 | 6180 | 2276 |
| 565 | 20231024 | 095600 | 933113990 | 6220 | 6220 | 6230 | 6200 | 244 |
| 566 | 20231024 | 095500 | 931599160 | 6220 | 6190 | 6220 | 6180 | 164 |
| 567 | 20231024 | 095400 | 930585500 | 6180 | 6190 | 6190 | 6180 | 205 |
| 568 | 20231024 | 095300 | 929318380 | 6190 | 6190 | 6190 | 6180 | 429 |
| 569 | 20231024 | 095200 | 926663740 | 6190 | 6170 | 6230 | 6170 | 2391 |
| 570 | 20231024 | 095100 | 911843070 | 6160 | 6180 | 6200 | 6150 | 3256 |
| 571 | 20231024 | 095000 | 891750780 | 6180 | 6250 | 6270 | 6180 | 6856 |
| 572 | 20231024 | 094900 | 849230260 | 6220 | 6300 | 6300 | 6220 | 10518 |
| 573 | 20231024 | 094800 | 783283220 | 6290 | 6330 | 6330 | 6290 | 624 |
| 574 | 20231024 | 094700 | 779353220 | 6300 | 6290 | 6300 | 6290 | 15 |
| 575 | 20231024 | 094600 | 779258810 | 6290 | 6300 | 6320 | 6290 | 1074 |
| 576 | 20231024 | 094500 | 772493270 | 6300 | 6300 | 6310 | 6300 | 520 |
| 577 | 20231024 | 094400 | 769217250 | 6320 | 6310 | 6320 | 6310 | 303 |
| 578 | 20231024 | 094300 | 767302320 | 6310 | 6300 | 6310 | 6300 | 462 |
| 579 | 20231024 | 094200 | 764390220 | 6310 | 6320 | 6320 | 6300 | 802 |
| 580 | 20231024 | 094100 | 759330780 | 6320 | 6330 | 6330 | 6310 | 87 |
| 581 | 20231024 | 094000 | 758781010 | 6330 | 6300 | 6330 | 6290 | 586 |
| 582 | 20231024 | 093900 | 755090300 | 6300 | 6300 | 6300 | 6300 | 652 |
| 583 | 20231024 | 093800 | 750982700 | 6340 | 6350 | 6350 | 6260 | 6658 |
| 584 | 20231024 | 093700 | 708964280 | 6360 | 6370 | 6370 | 6360 | 801 |
| 585 | 20231024 | 093600 | 703864920 | 6380 | 6380 | 6380 | 6370 | 442 |
| 586 | 20231024 | 093500 | 701045610 | 6380 | 6450 | 6450 | 6380 | 6637 |
| 587 | 20231024 | 093400 | 658524790 | 6450 | 6430 | 6450 | 6430 | 399 |
| 588 | 20231024 | 093300 | 655957000 | 6430 | 6430 | 6440 | 6430 | 1529 |
| 589 | 20231024 | 093200 | 646125430 | 6430 | 6460 | 6460 | 6430 | 925 |
| 590 | 20231024 | 093100 | 640175190 | 6440 | 6460 | 6460 | 6440 | 992 |
| 591 | 20231024 | 093000 | 633777000 | 6500 | 6470 | 6500 | 6460 | 1802 |
| 592 | 20231024 | 092900 | 622124750 | 6480 | 6480 | 6480 | 6480 | 118 |
| 593 | 20231024 | 092800 | 621360110 | 6480 | 6480 | 6500 | 6470 | 712 |
| 594 | 20231024 | 092700 | 616745730 | 6480 | 6480 | 6480 | 6480 | 645 |
| 595 | 20231024 | 092600 | 612566130 | 6500 | 6460 | 6510 | 6460 | 127 |
| 596 | 20231024 | 092500 | 611744760 | 6460 | 6520 | 6520 | 6460 | 1874 |
| 597 | 20231024 | 092400 | 599620840 | 6480 | 6520 | 6520 | 6480 | 1798 |
| 598 | 20231024 | 092300 | 587954100 | 6520 | 6510 | 6530 | 6510 | 939 |
| 599 | 20231024 | 092200 | 581832440 | 6540 | 6530 | 6540 | 6510 | 734 |
| 600 | 20231024 | 092100 | 577037750 | 6520 | 6500 | 6520 | 6490 | 1618 |
| 601 | 20231024 | 092000 | 566507220 | 6510 | 6490 | 6510 | 6490 | 11 |
| 602 | 20231024 | 091900 | 566435630 | 6510 | 6470 | 6510 | 6470 | 425 |
| 603 | 20231024 | 091800 | 563673610 | 6470 | 6480 | 6480 | 6470 | 551 |
| 604 | 20231024 | 091700 | 560107290 | 6500 | 6490 | 6510 | 6490 | 718 |
| 605 | 20231024 | 091600 | 555444270 | 6490 | 6500 | 6500 | 6490 | 592 |
| 606 | 20231024 | 091500 | 551596790 | 6500 | 6520 | 6520 | 6500 | 831 |
| 607 | 20231024 | 091400 | 546191400 | 6530 | 6500 | 6530 | 6480 | 2194 |
| 608 | 20231024 | 091300 | 531937530 | 6480 | 6510 | 6510 | 6480 | 410 |
| 609 | 20231024 | 091200 | 529276900 | 6480 | 6480 | 6510 | 6480 | 1382 |
| 610 | 20231024 | 091100 | 520313470 | 6480 | 6520 | 6520 | 6480 | 1523 |
| 611 | 20231024 | 091000 | 510417780 | 6530 | 6530 | 6560 | 6510 | 3411 |
| 612 | 20231024 | 090900 | 488157330 | 6560 | 6540 | 6560 | 6530 | 397 |
| 613 | 20231024 | 090800 | 485560230 | 6550 | 6500 | 6560 | 6500 | 781 |
| 614 | 20231024 | 090700 | 480440250 | 6500 | 6500 | 6500 | 6500 | 1251 |
| 615 | 20231024 | 090600 | 472308750 | 6500 | 6500 | 6530 | 6500 | 1368 |
| 616 | 20231024 | 090500 | 463405950 | 6500 | 6480 | 6500 | 6430 | 2827 |
| 617 | 20231024 | 090400 | 445106230 | 6480 | 6510 | 6530 | 6480 | 6300 |
| 618 | 20231024 | 090300 | 404072040 | 6500 | 6420 | 6500 | 6410 | 3113 |
| 619 | 20231024 | 090200 | 383961060 | 6420 | 6410 | 6430 | 6400 | 4773 |
| 620 | 20231024 | 090100 | 353345590 | 6410 | 6430 | 6450 | 6410 | 7883 |
| 621 | 20231024 | 090000 | 302667380 | 6430 | 6290 | 6460 | 6290 | 47713 |