30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 190100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 3 | 20231017 | 190000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 4 | 20231017 | 185900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 5 | 20231017 | 185800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 6 | 20231017 | 185700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 7 | 20231017 | 185600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 8 | 20231017 | 185500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 9 | 20231017 | 185400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 10 | 20231017 | 185300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 11 | 20231017 | 185200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 12 | 20231017 | 185100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 13 | 20231017 | 185000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 14 | 20231017 | 184900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 15 | 20231017 | 184800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 16 | 20231017 | 184700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 17 | 20231017 | 184600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 18 | 20231017 | 184500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 19 | 20231017 | 184400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 20 | 20231017 | 184300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 21 | 20231017 | 184200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 22 | 20231017 | 184100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 23 | 20231017 | 184000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 24 | 20231017 | 183900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 25 | 20231017 | 183800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 26 | 20231017 | 183700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 27 | 20231017 | 183600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 28 | 20231017 | 183500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 29 | 20231017 | 183400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 30 | 20231017 | 183300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 31 | 20231017 | 183200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 32 | 20231017 | 183100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 33 | 20231017 | 183000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 34 | 20231017 | 182900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 35 | 20231017 | 182800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 36 | 20231017 | 182700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 37 | 20231017 | 182600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 38 | 20231017 | 182500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 39 | 20231017 | 182400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 40 | 20231017 | 182300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 41 | 20231017 | 182200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 42 | 20231017 | 182100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 43 | 20231017 | 182000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 44 | 20231017 | 181900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 45 | 20231017 | 181800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 46 | 20231017 | 181700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 47 | 20231017 | 181600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 48 | 20231017 | 181500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 49 | 20231017 | 181400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 50 | 20231017 | 181300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 51 | 20231017 | 181200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 52 | 20231017 | 181100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 53 | 20231017 | 181000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 54 | 20231017 | 180900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 55 | 20231017 | 180800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 56 | 20231017 | 180700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 57 | 20231017 | 180600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 58 | 20231017 | 180500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 59 | 20231017 | 180400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 60 | 20231017 | 180300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 61 | 20231017 | 180200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 62 | 20231017 | 180100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 63 | 20231017 | 180000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 64 | 20231017 | 175900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 65 | 20231017 | 175800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 66 | 20231017 | 175700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 67 | 20231017 | 175600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 68 | 20231017 | 175500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 69 | 20231017 | 175400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 70 | 20231017 | 175300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 71 | 20231017 | 175200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 72 | 20231017 | 175100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 73 | 20231017 | 175000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 74 | 20231017 | 174900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 75 | 20231017 | 174800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 76 | 20231017 | 174700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 77 | 20231017 | 174600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 78 | 20231017 | 174500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 79 | 20231017 | 174400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 80 | 20231017 | 174300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 81 | 20231017 | 174200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 82 | 20231017 | 174100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 83 | 20231017 | 174000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 84 | 20231017 | 173900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 85 | 20231017 | 173800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 86 | 20231017 | 173700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 87 | 20231017 | 173600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 88 | 20231017 | 173500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 89 | 20231017 | 173400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 90 | 20231017 | 173300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 91 | 20231017 | 173200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 92 | 20231017 | 173100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 93 | 20231017 | 173000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 94 | 20231017 | 172900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 95 | 20231017 | 172800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 96 | 20231017 | 172700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 97 | 20231017 | 172600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 98 | 20231017 | 172500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 99 | 20231017 | 172400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 100 | 20231017 | 172300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 101 | 20231017 | 172200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 102 | 20231017 | 172100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 103 | 20231017 | 172000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 104 | 20231017 | 171900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 105 | 20231017 | 171800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 106 | 20231017 | 171700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 107 | 20231017 | 171600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 108 | 20231017 | 171500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 109 | 20231017 | 171400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 110 | 20231017 | 171300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 111 | 20231017 | 171200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 112 | 20231017 | 171100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 113 | 20231017 | 171000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 114 | 20231017 | 170900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 115 | 20231017 | 170800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 116 | 20231017 | 170700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 117 | 20231017 | 170600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 118 | 20231017 | 170500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 119 | 20231017 | 170400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 120 | 20231017 | 170300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 121 | 20231017 | 170200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 122 | 20231017 | 170100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 123 | 20231017 | 170000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 124 | 20231017 | 165900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 125 | 20231017 | 165800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 126 | 20231017 | 165700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 127 | 20231017 | 165600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 128 | 20231017 | 165500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 129 | 20231017 | 165400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 130 | 20231017 | 165300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 131 | 20231017 | 165200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 132 | 20231017 | 165100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 133 | 20231017 | 165000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 134 | 20231017 | 164900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 135 | 20231017 | 164800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 136 | 20231017 | 164700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 137 | 20231017 | 164600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 138 | 20231017 | 164500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 139 | 20231017 | 164400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 140 | 20231017 | 164300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 141 | 20231017 | 164200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 142 | 20231017 | 164100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 143 | 20231017 | 164000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 144 | 20231017 | 163900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 145 | 20231017 | 163800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 146 | 20231017 | 163700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 147 | 20231017 | 163600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 148 | 20231017 | 163500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 149 | 20231017 | 163400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 150 | 20231017 | 163300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 151 | 20231017 | 163200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 152 | 20231017 | 163100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 153 | 20231017 | 163000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 154 | 20231017 | 162900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 155 | 20231017 | 162800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 156 | 20231017 | 162700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 157 | 20231017 | 162600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 158 | 20231017 | 162500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 159 | 20231017 | 162400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 160 | 20231017 | 162300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 161 | 20231017 | 162200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 162 | 20231017 | 162100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 163 | 20231017 | 162000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 164 | 20231017 | 161900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 165 | 20231017 | 161800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 166 | 20231017 | 161700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 167 | 20231017 | 161600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 168 | 20231017 | 161500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 169 | 20231017 | 161400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 170 | 20231017 | 161300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 171 | 20231017 | 161200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 172 | 20231017 | 161100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 173 | 20231017 | 161000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 174 | 20231017 | 160900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 175 | 20231017 | 160800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 176 | 20231017 | 160700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 177 | 20231017 | 160600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 178 | 20231017 | 160500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 179 | 20231017 | 160400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 180 | 20231017 | 160300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 181 | 20231017 | 160200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 182 | 20231017 | 160100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 183 | 20231017 | 160000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 184 | 20231017 | 155900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 185 | 20231017 | 155800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 186 | 20231017 | 155700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 187 | 20231017 | 155600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 188 | 20231017 | 155500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 189 | 20231017 | 155400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 190 | 20231017 | 155300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 191 | 20231017 | 155200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 192 | 20231017 | 155100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 193 | 20231017 | 155000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 194 | 20231017 | 154900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 195 | 20231017 | 154800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 196 | 20231017 | 154700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 197 | 20231017 | 154600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 198 | 20231017 | 154500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 199 | 20231017 | 154400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 200 | 20231017 | 154300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 201 | 20231017 | 154200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 202 | 20231017 | 154100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 203 | 20231017 | 154000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 204 | 20231017 | 153900 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 205 | 20231017 | 153800 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 206 | 20231017 | 153700 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 207 | 20231017 | 153600 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 208 | 20231017 | 153500 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 209 | 20231017 | 153400 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 210 | 20231017 | 153300 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 211 | 20231017 | 153200 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 0 |
| 212 | 20231017 | 153100 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 213 | 20231017 | 153000 | 2932190690 | 6200 | 6200 | 6200 | 6200 | 24532 |
| 214 | 20231017 | 152900 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20231017 | 152800 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 216 | 20231017 | 152700 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20231017 | 152600 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20231017 | 152500 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20231017 | 152400 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 220 | 20231017 | 152300 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 221 | 20231017 | 152200 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 222 | 20231017 | 152100 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 223 | 20231017 | 152000 | 2780092290 | 6290 | 6290 | 6290 | 6290 | 0 |
| 224 | 20231017 | 151900 | 2780092290 | 6290 | 6280 | 6300 | 6280 | 1331 |
| 225 | 20231017 | 151800 | 2771732850 | 6310 | 6280 | 6310 | 6270 | 935 |
| 226 | 20231017 | 151700 | 2765868990 | 6280 | 6300 | 6320 | 6270 | 3296 |
| 227 | 20231017 | 151600 | 2745147480 | 6320 | 6320 | 6320 | 6290 | 1131 |
| 228 | 20231017 | 151500 | 2738024230 | 6340 | 6320 | 6340 | 6300 | 258 |
| 229 | 20231017 | 151400 | 2736396730 | 6300 | 6320 | 6320 | 6300 | 3015 |
| 230 | 20231017 | 151300 | 2717400570 | 6320 | 6320 | 6320 | 6300 | 330 |
| 231 | 20231017 | 151200 | 2715315400 | 6340 | 6350 | 6350 | 6300 | 1899 |
| 232 | 20231017 | 151100 | 2703324230 | 6350 | 6330 | 6350 | 6310 | 1853 |
| 233 | 20231017 | 151000 | 2691625550 | 6340 | 6340 | 6350 | 6330 | 235 |
| 234 | 20231017 | 150900 | 2690134580 | 6350 | 6320 | 6360 | 6320 | 253 |
| 235 | 20231017 | 150800 | 2688531050 | 6320 | 6320 | 6320 | 6310 | 200 |
| 236 | 20231017 | 150700 | 2687267060 | 6330 | 6320 | 6330 | 6320 | 315 |
| 237 | 20231017 | 150600 | 2685275660 | 6330 | 6320 | 6330 | 6320 | 108 |
| 238 | 20231017 | 150500 | 2684593020 | 6330 | 6330 | 6330 | 6330 | 7 |
| 239 | 20231017 | 150400 | 2684548710 | 6330 | 6330 | 6330 | 6330 | 227 |
| 240 | 20231017 | 150300 | 2683111800 | 6330 | 6330 | 6330 | 6330 | 73 |
| 241 | 20231017 | 150200 | 2682649710 | 6330 | 6320 | 6330 | 6320 | 174 |
| 242 | 20231017 | 150100 | 2681549990 | 6330 | 6330 | 6330 | 6330 | 0 |
| 243 | 20231017 | 150000 | 2681549990 | 6330 | 6320 | 6330 | 6320 | 169 |
| 244 | 20231017 | 145900 | 2680481760 | 6330 | 6330 | 6330 | 6320 | 31 |
| 245 | 20231017 | 145800 | 2680285600 | 6330 | 6330 | 6330 | 6320 | 180 |
| 246 | 20231017 | 145700 | 2679147950 | 6330 | 6330 | 6330 | 6320 | 219 |
| 247 | 20231017 | 145600 | 2677762700 | 6330 | 6330 | 6330 | 6330 | 149 |
| 248 | 20231017 | 145500 | 2676819530 | 6320 | 6320 | 6330 | 6310 | 556 |
| 249 | 20231017 | 145400 | 2673310890 | 6330 | 6310 | 6330 | 6300 | 2162 |
| 250 | 20231017 | 145300 | 2659670260 | 6310 | 6320 | 6320 | 6310 | 1584 |
| 251 | 20231017 | 145200 | 2649670430 | 6320 | 6320 | 6320 | 6320 | 154 |
| 252 | 20231017 | 145100 | 2648697150 | 6320 | 6320 | 6320 | 6320 | 356 |
| 253 | 20231017 | 145000 | 2646447230 | 6320 | 6320 | 6320 | 6320 | 0 |
| 254 | 20231017 | 144900 | 2646447230 | 6320 | 6330 | 6330 | 6320 | 1391 |
| 255 | 20231017 | 144800 | 2637655930 | 6320 | 6320 | 6320 | 6320 | 325 |
| 256 | 20231017 | 144700 | 2635601930 | 6330 | 6320 | 6330 | 6320 | 162 |
| 257 | 20231017 | 144600 | 2634577470 | 6320 | 6320 | 6320 | 6320 | 420 |
| 258 | 20231017 | 144500 | 2631923070 | 6330 | 6320 | 6330 | 6320 | 222 |
| 259 | 20231017 | 144400 | 2630518010 | 6330 | 6320 | 6330 | 6320 | 226 |
| 260 | 20231017 | 144300 | 2629089680 | 6320 | 6320 | 6320 | 6320 | 1101 |
| 261 | 20231017 | 144200 | 2622131360 | 6330 | 6330 | 6330 | 6330 | 388 |
| 262 | 20231017 | 144100 | 2619675320 | 6350 | 6350 | 6350 | 6350 | 0 |
| 263 | 20231017 | 144000 | 2619675320 | 6350 | 6330 | 6350 | 6320 | 663 |
| 264 | 20231017 | 143900 | 2615482060 | 6330 | 6330 | 6330 | 6330 | 386 |
| 265 | 20231017 | 143800 | 2613038680 | 6340 | 6330 | 6340 | 6320 | 348 |
| 266 | 20231017 | 143700 | 2610839290 | 6320 | 6330 | 6330 | 6320 | 2569 |
| 267 | 20231017 | 143600 | 2594603110 | 6330 | 6340 | 6340 | 6330 | 5567 |
| 268 | 20231017 | 143500 | 2559342800 | 6360 | 6360 | 6370 | 6350 | 3719 |
| 269 | 20231017 | 143400 | 2535726530 | 6370 | 6360 | 6370 | 6360 | 17 |
| 270 | 20231017 | 143300 | 2535618330 | 6360 | 6360 | 6360 | 6360 | 99 |
| 271 | 20231017 | 143200 | 2534988690 | 6370 | 6350 | 6370 | 6350 | 424 |
| 272 | 20231017 | 143100 | 2532296070 | 6370 | 6380 | 6380 | 6350 | 1074 |
| 273 | 20231017 | 143000 | 2525466360 | 6380 | 6370 | 6380 | 6360 | 1368 |
| 274 | 20231017 | 142900 | 2516764050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 275 | 20231017 | 142800 | 2516764050 | 6380 | 6350 | 6380 | 6350 | 313 |
| 276 | 20231017 | 142700 | 2514773330 | 6360 | 6350 | 6360 | 6350 | 220 |
| 277 | 20231017 | 142600 | 2513374330 | 6360 | 6360 | 6360 | 6360 | 2309 |
| 278 | 20231017 | 142500 | 2498689090 | 6380 | 6380 | 6380 | 6380 | 0 |
| 279 | 20231017 | 142400 | 2498689090 | 6380 | 6380 | 6380 | 6380 | 320 |
| 280 | 20231017 | 142300 | 2496647490 | 6380 | 6380 | 6380 | 6380 | 1 |
| 281 | 20231017 | 142200 | 2496641110 | 6360 | 6360 | 6360 | 6360 | 31 |
| 282 | 20231017 | 142100 | 2496443950 | 6390 | 6390 | 6390 | 6390 | 0 |
| 283 | 20231017 | 142000 | 2496443950 | 6390 | 6390 | 6390 | 6390 | 0 |
| 284 | 20231017 | 141900 | 2496443950 | 6390 | 6390 | 6390 | 6390 | 1 |
| 285 | 20231017 | 141800 | 2496437560 | 6360 | 6380 | 6380 | 6360 | 16 |
| 286 | 20231017 | 141700 | 2496335700 | 6350 | 6350 | 6350 | 6350 | 201 |
| 287 | 20231017 | 141600 | 2495059350 | 6390 | 6360 | 6390 | 6350 | 901 |
| 288 | 20231017 | 141500 | 2489337660 | 6350 | 6370 | 6370 | 6350 | 2690 |
| 289 | 20231017 | 141400 | 2472239390 | 6390 | 6370 | 6390 | 6370 | 434 |
| 290 | 20231017 | 141300 | 2469474790 | 6390 | 6370 | 6390 | 6370 | 211 |
| 291 | 20231017 | 141200 | 2468130700 | 6370 | 6390 | 6390 | 6370 | 117 |
| 292 | 20231017 | 141100 | 2467385390 | 6390 | 6370 | 6390 | 6370 | 443 |
| 293 | 20231017 | 141000 | 2464563420 | 6400 | 6400 | 6400 | 6400 | 0 |
| 294 | 20231017 | 140900 | 2464563420 | 6400 | 6400 | 6400 | 6400 | 1 |
| 295 | 20231017 | 140800 | 2464557020 | 6370 | 6370 | 6370 | 6370 | 15 |
| 296 | 20231017 | 140700 | 2464461470 | 6370 | 6370 | 6370 | 6370 | 1 |
| 297 | 20231017 | 140600 | 2464455100 | 6400 | 6390 | 6400 | 6370 | 166 |
| 298 | 20231017 | 140500 | 2463397170 | 6390 | 6380 | 6390 | 6380 | 122 |
| 299 | 20231017 | 140400 | 2462617720 | 6390 | 6370 | 6390 | 6370 | 3 |
| 300 | 20231017 | 140300 | 2462598590 | 6370 | 6370 | 6370 | 6370 | 162 |
| 301 | 20231017 | 140200 | 2461566650 | 6360 | 6360 | 6360 | 6360 | 25 |
| 302 | 20231017 | 140100 | 2461407650 | 6360 | 6390 | 6390 | 6360 | 1305 |
| 303 | 20231017 | 140000 | 2453099820 | 6390 | 6380 | 6390 | 6370 | 111 |
| 304 | 20231017 | 135900 | 2452392520 | 6390 | 6390 | 6390 | 6390 | 1 |
| 305 | 20231017 | 135800 | 2452386130 | 6390 | 6380 | 6390 | 6380 | 353 |
| 306 | 20231017 | 135700 | 2450133970 | 6410 | 6410 | 6410 | 6410 | 0 |
| 307 | 20231017 | 135600 | 2450133970 | 6410 | 6410 | 6420 | 6410 | 23 |
| 308 | 20231017 | 135500 | 2449986520 | 6410 | 6410 | 6420 | 6370 | 3833 |
| 309 | 20231017 | 135400 | 2425533550 | 6420 | 6420 | 6420 | 6420 | 22 |
| 310 | 20231017 | 135300 | 2425392310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 311 | 20231017 | 135200 | 2425392310 | 6420 | 6400 | 6420 | 6400 | 454 |
| 312 | 20231017 | 135100 | 2422482170 | 6410 | 6400 | 6410 | 6400 | 4 |
| 313 | 20231017 | 135000 | 2422456540 | 6410 | 6400 | 6410 | 6400 | 22 |
| 314 | 20231017 | 134900 | 2422315730 | 6410 | 6400 | 6410 | 6380 | 339 |
| 315 | 20231017 | 134800 | 2420152800 | 6410 | 6410 | 6410 | 6410 | 33 |
| 316 | 20231017 | 134700 | 2419941270 | 6410 | 6410 | 6410 | 6410 | 1 |
| 317 | 20231017 | 134600 | 2419934860 | 6400 | 6380 | 6410 | 6380 | 74 |
| 318 | 20231017 | 134500 | 2419462510 | 6410 | 6380 | 6410 | 6380 | 53 |
| 319 | 20231017 | 134400 | 2419124340 | 6380 | 6390 | 6390 | 6380 | 541 |
| 320 | 20231017 | 134300 | 2415671280 | 6400 | 6400 | 6400 | 6400 | 0 |
| 321 | 20231017 | 134200 | 2415671280 | 6400 | 6400 | 6400 | 6400 | 173 |
| 322 | 20231017 | 134100 | 2414564080 | 6400 | 6400 | 6400 | 6400 | 0 |
| 323 | 20231017 | 134000 | 2414564080 | 6400 | 6400 | 6400 | 6400 | 1569 |
| 324 | 20231017 | 133900 | 2404522480 | 6400 | 6400 | 6400 | 6400 | 0 |
| 325 | 20231017 | 133800 | 2404522480 | 6400 | 6400 | 6400 | 6400 | 1 |
| 326 | 20231017 | 133700 | 2404516080 | 6370 | 6390 | 6390 | 6370 | 246 |
| 327 | 20231017 | 133600 | 2402947180 | 6400 | 6400 | 6400 | 6400 | 140 |
| 328 | 20231017 | 133500 | 2402051180 | 6400 | 6400 | 6400 | 6400 | 0 |
| 329 | 20231017 | 133400 | 2402051180 | 6400 | 6390 | 6400 | 6370 | 2918 |
| 330 | 20231017 | 133300 | 2383436010 | 6390 | 6390 | 6390 | 6390 | 394 |
| 331 | 20231017 | 133200 | 2380918350 | 6390 | 6390 | 6390 | 6390 | 109 |
| 332 | 20231017 | 133100 | 2380221840 | 6390 | 6390 | 6390 | 6390 | 287 |
| 333 | 20231017 | 133000 | 2378387910 | 6390 | 6390 | 6390 | 6390 | 42 |
| 334 | 20231017 | 132900 | 2378119530 | 6380 | 6390 | 6390 | 6380 | 210 |
| 335 | 20231017 | 132800 | 2376779220 | 6400 | 6390 | 6400 | 6390 | 483 |
| 336 | 20231017 | 132700 | 2373692840 | 6390 | 6390 | 6400 | 6390 | 818 |
| 337 | 20231017 | 132600 | 2368465740 | 6400 | 6370 | 6400 | 6370 | 81 |
| 338 | 20231017 | 132500 | 2367949740 | 6370 | 6410 | 6410 | 6370 | 27 |
| 339 | 20231017 | 132400 | 2367777350 | 6410 | 6380 | 6410 | 6380 | 210 |
| 340 | 20231017 | 132300 | 2366432240 | 6380 | 6400 | 6400 | 6380 | 1031 |
| 341 | 20231017 | 132200 | 2359848810 | 6410 | 6410 | 6410 | 6410 | 4 |
| 342 | 20231017 | 132100 | 2359823170 | 6410 | 6410 | 6410 | 6410 | 1561 |
| 343 | 20231017 | 132000 | 2349817160 | 6410 | 6390 | 6410 | 6380 | 702 |
| 344 | 20231017 | 131900 | 2345331950 | 6390 | 6390 | 6390 | 6390 | 560 |
| 345 | 20231017 | 131800 | 2341753550 | 6410 | 6370 | 6410 | 6360 | 198 |
| 346 | 20231017 | 131700 | 2340493180 | 6370 | 6380 | 6380 | 6370 | 2203 |
| 347 | 20231017 | 131600 | 2326455940 | 6380 | 6410 | 6420 | 6380 | 133 |
| 348 | 20231017 | 131500 | 2325602540 | 6420 | 6410 | 6420 | 6370 | 14 |
| 349 | 20231017 | 131400 | 2325512860 | 6420 | 6420 | 6420 | 6420 | 1 |
| 350 | 20231017 | 131300 | 2325506440 | 6370 | 6370 | 6370 | 6370 | 187 |
| 351 | 20231017 | 131200 | 2324315250 | 6380 | 6380 | 6380 | 6380 | 1943 |
| 352 | 20231017 | 131100 | 2311918910 | 6380 | 6380 | 6380 | 6380 | 1 |
| 353 | 20231017 | 131000 | 2311912530 | 6380 | 6370 | 6380 | 6370 | 306 |
| 354 | 20231017 | 130900 | 2309963250 | 6380 | 6390 | 6390 | 6380 | 653 |
| 355 | 20231017 | 130800 | 2305792990 | 6380 | 6380 | 6380 | 6380 | 200 |
| 356 | 20231017 | 130700 | 2304516990 | 6380 | 6400 | 6400 | 6380 | 2 |
| 357 | 20231017 | 130600 | 2304504210 | 6380 | 6370 | 6380 | 6370 | 110 |
| 358 | 20231017 | 130500 | 2303802510 | 6390 | 6390 | 6390 | 6390 | 372 |
| 359 | 20231017 | 130400 | 2301425430 | 6370 | 6370 | 6370 | 6370 | 175 |
| 360 | 20231017 | 130300 | 2300310680 | 6400 | 6390 | 6400 | 6360 | 6286 |
| 361 | 20231017 | 130200 | 2260265520 | 6390 | 6410 | 6410 | 6390 | 176 |
| 362 | 20231017 | 130100 | 2259140840 | 6390 | 6400 | 6400 | 6390 | 397 |
| 363 | 20231017 | 130000 | 2256603710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 364 | 20231017 | 125900 | 2256603710 | 6390 | 6400 | 6400 | 6390 | 2868 |
| 365 | 20231017 | 125800 | 2238264200 | 6420 | 6400 | 6420 | 6400 | 11 |
| 366 | 20231017 | 125700 | 2238193780 | 6420 | 6410 | 6420 | 6400 | 1634 |
| 367 | 20231017 | 125600 | 2227719830 | 6420 | 6430 | 6430 | 6420 | 791 |
| 368 | 20231017 | 125500 | 2222641560 | 6420 | 6420 | 6430 | 6420 | 33 |
| 369 | 20231017 | 125400 | 2222429600 | 6430 | 6430 | 6430 | 6430 | 2 |
| 370 | 20231017 | 125300 | 2222416740 | 6430 | 6450 | 6460 | 6420 | 634 |
| 371 | 20231017 | 125200 | 2218338240 | 6450 | 6460 | 6460 | 6440 | 79 |
| 372 | 20231017 | 125100 | 2217828820 | 6450 | 6450 | 6460 | 6440 | 206 |
| 373 | 20231017 | 125000 | 2216500960 | 6440 | 6500 | 6500 | 6440 | 1553 |
| 374 | 20231017 | 124900 | 2206446230 | 6500 | 6470 | 6510 | 6470 | 6616 |
| 375 | 20231017 | 124800 | 2163468330 | 6460 | 6440 | 6460 | 6440 | 2177 |
| 376 | 20231017 | 124700 | 2149421760 | 6440 | 6420 | 6440 | 6420 | 2963 |
| 377 | 20231017 | 124600 | 2130393300 | 6420 | 6420 | 6420 | 6410 | 784 |
| 378 | 20231017 | 124500 | 2125361450 | 6420 | 6420 | 6420 | 6420 | 78 |
| 379 | 20231017 | 124400 | 2124860690 | 6410 | 6410 | 6410 | 6410 | 51 |
| 380 | 20231017 | 124300 | 2124533780 | 6410 | 6410 | 6410 | 6410 | 401 |
| 381 | 20231017 | 124200 | 2121963370 | 6410 | 6400 | 6420 | 6400 | 634 |
| 382 | 20231017 | 124100 | 2117899940 | 6410 | 6390 | 6410 | 6390 | 3 |
| 383 | 20231017 | 124000 | 2117880730 | 6390 | 6390 | 6390 | 6390 | 2 |
| 384 | 20231017 | 123900 | 2117867950 | 6390 | 6390 | 6390 | 6390 | 0 |
| 385 | 20231017 | 123800 | 2117867950 | 6390 | 6390 | 6390 | 6390 | 34 |
| 386 | 20231017 | 123700 | 2117650690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 387 | 20231017 | 123600 | 2117650690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 388 | 20231017 | 123500 | 2117650690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 389 | 20231017 | 123400 | 2117650690 | 6390 | 6390 | 6390 | 6390 | 0 |
| 390 | 20231017 | 123300 | 2117650690 | 6390 | 6410 | 6410 | 6390 | 93 |
| 391 | 20231017 | 123200 | 2117055000 | 6410 | 6410 | 6410 | 6410 | 46 |
| 392 | 20231017 | 123100 | 2116760140 | 6410 | 6400 | 6410 | 6400 | 44 |
| 393 | 20231017 | 123000 | 2116478330 | 6390 | 6390 | 6390 | 6390 | 1 |
| 394 | 20231017 | 122900 | 2116471940 | 6380 | 6380 | 6380 | 6380 | 0 |
| 395 | 20231017 | 122800 | 2116471940 | 6380 | 6410 | 6410 | 6380 | 17 |
| 396 | 20231017 | 122700 | 2116363450 | 6410 | 6400 | 6410 | 6400 | 103 |
| 397 | 20231017 | 122600 | 2115703610 | 6400 | 6400 | 6400 | 6380 | 544 |
| 398 | 20231017 | 122500 | 2112230410 | 6400 | 6400 | 6400 | 6400 | 0 |
| 399 | 20231017 | 122400 | 2112230410 | 6400 | 6380 | 6400 | 6380 | 1631 |
| 400 | 20231017 | 122300 | 2101793090 | 6370 | 6380 | 6380 | 6370 | 216 |
| 401 | 20231017 | 122200 | 2100415450 | 6400 | 6400 | 6400 | 6400 | 209 |
| 402 | 20231017 | 122100 | 2099077850 | 6400 | 6400 | 6400 | 6400 | 0 |
| 403 | 20231017 | 122000 | 2099077850 | 6400 | 6400 | 6400 | 6400 | 0 |
| 404 | 20231017 | 121900 | 2099077850 | 6400 | 6400 | 6400 | 6380 | 59 |
| 405 | 20231017 | 121800 | 2098701130 | 6400 | 6380 | 6400 | 6370 | 986 |
| 406 | 20231017 | 121700 | 2092412530 | 6380 | 6390 | 6390 | 6380 | 240 |
| 407 | 20231017 | 121600 | 2090878940 | 6390 | 6400 | 6410 | 6390 | 527 |
| 408 | 20231017 | 121500 | 2087506350 | 6410 | 6400 | 6410 | 6400 | 4 |
| 409 | 20231017 | 121400 | 2087480740 | 6410 | 6380 | 6410 | 6380 | 758 |
| 410 | 20231017 | 121300 | 2082644600 | 6370 | 6370 | 6370 | 6370 | 101 |
| 411 | 20231017 | 121200 | 2082001230 | 6370 | 6410 | 6410 | 6370 | 603 |
| 412 | 20231017 | 121100 | 2078154290 | 6380 | 6380 | 6380 | 6380 | 1 |
| 413 | 20231017 | 121000 | 2078147910 | 6380 | 6390 | 6390 | 6380 | 1001 |
| 414 | 20231017 | 120900 | 2071752600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 415 | 20231017 | 120800 | 2071752600 | 6390 | 6390 | 6390 | 6390 | 0 |
| 416 | 20231017 | 120700 | 2071752600 | 6390 | 6400 | 6400 | 6390 | 81 |
| 417 | 20231017 | 120600 | 2071234910 | 6390 | 6390 | 6390 | 6390 | 0 |
| 418 | 20231017 | 120500 | 2071234910 | 6390 | 6390 | 6390 | 6390 | 0 |
| 419 | 20231017 | 120400 | 2071234910 | 6390 | 6390 | 6390 | 6390 | 64 |
| 420 | 20231017 | 120300 | 2070825950 | 6390 | 6390 | 6390 | 6390 | 238 |
| 421 | 20231017 | 120200 | 2069305130 | 6390 | 6380 | 6410 | 6380 | 141 |
| 422 | 20231017 | 120100 | 2068403170 | 6400 | 6400 | 6400 | 6400 | 45 |
| 423 | 20231017 | 120000 | 2068115170 | 6390 | 6390 | 6390 | 6390 | 110 |
| 424 | 20231017 | 115900 | 2067412270 | 6390 | 6390 | 6390 | 6390 | 0 |
| 425 | 20231017 | 115800 | 2067412270 | 6390 | 6380 | 6390 | 6380 | 80 |
| 426 | 20231017 | 115700 | 2066901770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 427 | 20231017 | 115600 | 2066901770 | 6380 | 6390 | 6390 | 6370 | 1960 |
| 428 | 20231017 | 115500 | 2054393890 | 6390 | 6390 | 6390 | 6390 | 203 |
| 429 | 20231017 | 115400 | 2053096720 | 6400 | 6390 | 6400 | 6390 | 32 |
| 430 | 20231017 | 115300 | 2052892190 | 6390 | 6390 | 6390 | 6390 | 42 |
| 431 | 20231017 | 115200 | 2052623810 | 6390 | 6410 | 6410 | 6390 | 333 |
| 432 | 20231017 | 115100 | 2050493940 | 6390 | 6390 | 6390 | 6390 | 300 |
| 433 | 20231017 | 115000 | 2048576940 | 6390 | 6400 | 6400 | 6390 | 1333 |
| 434 | 20231017 | 114900 | 2040049250 | 6400 | 6410 | 6410 | 6400 | 185 |
| 435 | 20231017 | 114800 | 2038864800 | 6410 | 6410 | 6410 | 6410 | 3 |
| 436 | 20231017 | 114700 | 2038845570 | 6410 | 6400 | 6420 | 6400 | 21 |
| 437 | 20231017 | 114600 | 2038711050 | 6400 | 6400 | 6400 | 6400 | 15 |
| 438 | 20231017 | 114500 | 2038615050 | 6400 | 6400 | 6400 | 6380 | 992 |
| 439 | 20231017 | 114400 | 2032269470 | 6400 | 6370 | 6400 | 6370 | 3886 |
| 440 | 20231017 | 114300 | 2007463320 | 6370 | 6400 | 6400 | 6370 | 6184 |
| 441 | 20231017 | 114200 | 1968027750 | 6390 | 6420 | 6420 | 6390 | 7615 |
| 442 | 20231017 | 114100 | 1919309200 | 6430 | 6460 | 6470 | 6420 | 4424 |
| 443 | 20231017 | 114000 | 1890772250 | 6460 | 6470 | 6480 | 6450 | 1485 |
| 444 | 20231017 | 113900 | 1881168420 | 6480 | 6470 | 6480 | 6460 | 1673 |
| 445 | 20231017 | 113800 | 1870336530 | 6470 | 6460 | 6470 | 6440 | 452 |
| 446 | 20231017 | 113700 | 1867420120 | 6440 | 6440 | 6440 | 6440 | 12 |
| 447 | 20231017 | 113600 | 1867342840 | 6440 | 6450 | 6450 | 6440 | 897 |
| 448 | 20231017 | 113500 | 1861562000 | 6450 | 6450 | 6450 | 6450 | 35 |
| 449 | 20231017 | 113400 | 1861336250 | 6450 | 6460 | 6460 | 6450 | 1736 |
| 450 | 20231017 | 113300 | 1850135390 | 6470 | 6460 | 6470 | 6460 | 1079 |
| 451 | 20231017 | 113200 | 1843164820 | 6460 | 6470 | 6470 | 6460 | 552 |
| 452 | 20231017 | 113100 | 1839593890 | 6470 | 6470 | 6480 | 6460 | 847 |
| 453 | 20231017 | 113000 | 1834114660 | 6470 | 6470 | 6470 | 6460 | 927 |
| 454 | 20231017 | 112900 | 1828118190 | 6460 | 6460 | 6470 | 6460 | 168 |
| 455 | 20231017 | 112800 | 1827032440 | 6460 | 6480 | 6480 | 6460 | 1296 |
| 456 | 20231017 | 112700 | 1818644810 | 6480 | 6470 | 6480 | 6460 | 1291 |
| 457 | 20231017 | 112600 | 1810289230 | 6460 | 6430 | 6470 | 6430 | 4559 |
| 458 | 20231017 | 112500 | 1780880440 | 6430 | 6430 | 6430 | 6430 | 120 |
| 459 | 20231017 | 112400 | 1780108840 | 6430 | 6440 | 6440 | 6430 | 4 |
| 460 | 20231017 | 112300 | 1780083090 | 6440 | 6430 | 6440 | 6430 | 133 |
| 461 | 20231017 | 112200 | 1779227050 | 6430 | 6430 | 6430 | 6430 | 267 |
| 462 | 20231017 | 112100 | 1777510240 | 6430 | 6440 | 6440 | 6430 | 737 |
| 463 | 20231017 | 112000 | 1772770860 | 6440 | 6440 | 6440 | 6430 | 416 |
| 464 | 20231017 | 111900 | 1770093950 | 6440 | 6400 | 6440 | 6400 | 5414 |
| 465 | 20231017 | 111800 | 1735337470 | 6390 | 6390 | 6390 | 6390 | 0 |
| 466 | 20231017 | 111700 | 1735337470 | 6390 | 6390 | 6390 | 6390 | 938 |
| 467 | 20231017 | 111600 | 1729343650 | 6410 | 6390 | 6410 | 6390 | 78 |
| 468 | 20231017 | 111500 | 1728844370 | 6390 | 6390 | 6390 | 6390 | 0 |
| 469 | 20231017 | 111400 | 1728844370 | 6390 | 6390 | 6390 | 6390 | 3 |
| 470 | 20231017 | 111300 | 1728825200 | 6390 | 6390 | 6390 | 6390 | 969 |
| 471 | 20231017 | 111200 | 1722633290 | 6390 | 6380 | 6390 | 6380 | 556 |
| 472 | 20231017 | 111100 | 1719080730 | 6380 | 6380 | 6390 | 6380 | 190 |
| 473 | 20231017 | 111000 | 1717867860 | 6380 | 6380 | 6380 | 6380 | 146 |
| 474 | 20231017 | 110900 | 1716936380 | 6390 | 6380 | 6390 | 6380 | 6 |
| 475 | 20231017 | 110800 | 1716898090 | 6380 | 6380 | 6380 | 6380 | 100 |
| 476 | 20231017 | 110700 | 1716260090 | 6380 | 6390 | 6390 | 6380 | 313 |
| 477 | 20231017 | 110600 | 1714262020 | 6390 | 6410 | 6410 | 6390 | 3 |
| 478 | 20231017 | 110500 | 1714242810 | 6410 | 6410 | 6410 | 6410 | 154 |
| 479 | 20231017 | 110400 | 1713255670 | 6410 | 6410 | 6410 | 6410 | 186 |
| 480 | 20231017 | 110300 | 1712063410 | 6390 | 6390 | 6390 | 6390 | 300 |
| 481 | 20231017 | 110200 | 1710146410 | 6390 | 6390 | 6390 | 6390 | 959 |
| 482 | 20231017 | 110100 | 1704018400 | 6380 | 6380 | 6380 | 6380 | 0 |
| 483 | 20231017 | 110000 | 1704018400 | 6380 | 6400 | 6400 | 6380 | 271 |
| 484 | 20231017 | 105900 | 1702284920 | 6400 | 6400 | 6400 | 6400 | 30 |
| 485 | 20231017 | 105800 | 1702092920 | 6400 | 6380 | 6400 | 6380 | 551 |
| 486 | 20231017 | 105700 | 1698576440 | 6390 | 6400 | 6400 | 6390 | 24 |
| 487 | 20231017 | 105600 | 1698423050 | 6400 | 6390 | 6400 | 6390 | 175 |
| 488 | 20231017 | 105500 | 1697303080 | 6390 | 6390 | 6390 | 6390 | 30 |
| 489 | 20231017 | 105400 | 1697111380 | 6380 | 6400 | 6400 | 6380 | 51 |
| 490 | 20231017 | 105300 | 1696785680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 491 | 20231017 | 105200 | 1696785680 | 6400 | 6400 | 6400 | 6400 | 130 |
| 492 | 20231017 | 105100 | 1695953680 | 6390 | 6390 | 6390 | 6390 | 7 |
| 493 | 20231017 | 105000 | 1695908950 | 6390 | 6390 | 6390 | 6390 | 40 |
| 494 | 20231017 | 104900 | 1695653350 | 6390 | 6390 | 6390 | 6390 | 0 |
| 495 | 20231017 | 104800 | 1695653350 | 6390 | 6360 | 6390 | 6360 | 3517 |
| 496 | 20231017 | 104700 | 1673208750 | 6370 | 6360 | 6370 | 6360 | 2422 |
| 497 | 20231017 | 104600 | 1657781030 | 6360 | 6360 | 6360 | 6330 | 482 |
| 498 | 20231017 | 104500 | 1654721360 | 6370 | 6370 | 6370 | 6370 | 386 |
| 499 | 20231017 | 104400 | 1652262540 | 6360 | 6340 | 6360 | 6340 | 124 |
| 500 | 20231017 | 104300 | 1651475650 | 6320 | 6320 | 6320 | 6320 | 477 |
| 501 | 20231017 | 104200 | 1648461010 | 6320 | 6330 | 6340 | 6320 | 449 |
| 502 | 20231017 | 104100 | 1645619500 | 6320 | 6320 | 6320 | 6320 | 0 |
| 503 | 20231017 | 104000 | 1645619500 | 6320 | 6320 | 6320 | 6320 | 190 |
| 504 | 20231017 | 103900 | 1644418700 | 6320 | 6330 | 6340 | 6320 | 523 |
| 505 | 20231017 | 103800 | 1641110770 | 6340 | 6320 | 6350 | 6320 | 426 |
| 506 | 20231017 | 103700 | 1638412530 | 6320 | 6330 | 6330 | 6320 | 1869 |
| 507 | 20231017 | 103600 | 1626583510 | 6350 | 6310 | 6350 | 6300 | 3924 |
| 508 | 20231017 | 103500 | 1601798990 | 6310 | 6370 | 6370 | 6310 | 12521 |
| 509 | 20231017 | 103400 | 1522629550 | 6370 | 6370 | 6370 | 6370 | 18 |
| 510 | 20231017 | 103300 | 1522514890 | 6370 | 6370 | 6370 | 6370 | 200 |
| 511 | 20231017 | 103200 | 1521240890 | 6370 | 6370 | 6370 | 6370 | 0 |
| 512 | 20231017 | 103100 | 1521240890 | 6370 | 6370 | 6370 | 6370 | 1038 |
| 513 | 20231017 | 103000 | 1514628830 | 6370 | 6370 | 6370 | 6370 | 0 |
| 514 | 20231017 | 102900 | 1514628830 | 6370 | 6380 | 6380 | 6370 | 619 |
| 515 | 20231017 | 102800 | 1510683810 | 6370 | 6370 | 6370 | 6370 | 20 |
| 516 | 20231017 | 102700 | 1510556410 | 6370 | 6380 | 6400 | 6360 | 1807 |
| 517 | 20231017 | 102600 | 1499002700 | 6370 | 6390 | 6390 | 6370 | 172 |
| 518 | 20231017 | 102500 | 1497907000 | 6380 | 6380 | 6380 | 6360 | 1161 |
| 519 | 20231017 | 102400 | 1490503040 | 6360 | 6390 | 6390 | 6360 | 1912 |
| 520 | 20231017 | 102300 | 1478315190 | 6380 | 6390 | 6390 | 6380 | 790 |
| 521 | 20231017 | 102200 | 1473267160 | 6390 | 6390 | 6390 | 6390 | 61 |
| 522 | 20231017 | 102100 | 1472877370 | 6380 | 6420 | 6420 | 6380 | 113 |
| 523 | 20231017 | 102000 | 1472153620 | 6410 | 6410 | 6410 | 6410 | 53 |
| 524 | 20231017 | 101900 | 1471813890 | 6410 | 6380 | 6410 | 6380 | 702 |
| 525 | 20231017 | 101800 | 1467335070 | 6410 | 6410 | 6410 | 6410 | 14 |
| 526 | 20231017 | 101700 | 1467245330 | 6410 | 6410 | 6410 | 6410 | 2 |
| 527 | 20231017 | 101600 | 1467232510 | 6410 | 6370 | 6410 | 6370 | 717 |
| 528 | 20231017 | 101500 | 1462639370 | 6370 | 6410 | 6410 | 6370 | 211 |
| 529 | 20231017 | 101400 | 1461288820 | 6410 | 6400 | 6410 | 6370 | 5368 |
| 530 | 20231017 | 101300 | 1427042700 | 6400 | 6410 | 6410 | 6390 | 1203 |
| 531 | 20231017 | 101200 | 1419338090 | 6410 | 6430 | 6430 | 6410 | 587 |
| 532 | 20231017 | 101100 | 1415573400 | 6430 | 6430 | 6430 | 6430 | 0 |
| 533 | 20231017 | 101000 | 1415573400 | 6430 | 6410 | 6430 | 6410 | 755 |
| 534 | 20231017 | 100900 | 1410732750 | 6410 | 6410 | 6430 | 6410 | 15 |
| 535 | 20231017 | 100800 | 1410636580 | 6400 | 6420 | 6420 | 6400 | 2677 |
| 536 | 20231017 | 100700 | 1393495200 | 6410 | 6420 | 6420 | 6410 | 1404 |
| 537 | 20231017 | 100600 | 1384492600 | 6420 | 6450 | 6460 | 6420 | 745 |
| 538 | 20231017 | 100500 | 1379690480 | 6450 | 6450 | 6450 | 6450 | 900 |
| 539 | 20231017 | 100400 | 1373885480 | 6450 | 6460 | 6460 | 6420 | 355 |
| 540 | 20231017 | 100300 | 1371606310 | 6420 | 6420 | 6420 | 6420 | 0 |
| 541 | 20231017 | 100200 | 1371606310 | 6420 | 6440 | 6470 | 6420 | 3947 |
| 542 | 20231017 | 100100 | 1346245580 | 6450 | 6490 | 6490 | 6440 | 1947 |
| 543 | 20231017 | 100000 | 1333656220 | 6470 | 6470 | 6490 | 6470 | 1718 |
| 544 | 20231017 | 095900 | 1322511200 | 6470 | 6480 | 6490 | 6470 | 328 |
| 545 | 20231017 | 095800 | 1320384500 | 6490 | 6450 | 6490 | 6450 | 1519 |
| 546 | 20231017 | 095700 | 1310554870 | 6450 | 6440 | 6470 | 6440 | 881 |
| 547 | 20231017 | 095600 | 1304876910 | 6450 | 6450 | 6450 | 6450 | 1218 |
| 548 | 20231017 | 095500 | 1297020810 | 6450 | 6450 | 6450 | 6450 | 115 |
| 549 | 20231017 | 095400 | 1296279060 | 6450 | 6460 | 6460 | 6450 | 1272 |
| 550 | 20231017 | 095300 | 1288069040 | 6460 | 6470 | 6470 | 6460 | 1911 |
| 551 | 20231017 | 095200 | 1275723100 | 6470 | 6490 | 6490 | 6470 | 1921 |
| 552 | 20231017 | 095100 | 1263284050 | 6480 | 6450 | 6490 | 6450 | 2715 |
| 553 | 20231017 | 095000 | 1245719780 | 6440 | 6400 | 6450 | 6400 | 6107 |
| 554 | 20231017 | 094900 | 1206500670 | 6400 | 6390 | 6400 | 6390 | 626 |
| 555 | 20231017 | 094800 | 1202494280 | 6390 | 6390 | 6390 | 6390 | 134 |
| 556 | 20231017 | 094700 | 1201638020 | 6390 | 6390 | 6400 | 6390 | 18 |
| 557 | 20231017 | 094600 | 1201522990 | 6400 | 6400 | 6400 | 6400 | 123 |
| 558 | 20231017 | 094500 | 1200735790 | 6410 | 6410 | 6410 | 6400 | 215 |
| 559 | 20231017 | 094400 | 1199359540 | 6410 | 6400 | 6410 | 6400 | 587 |
| 560 | 20231017 | 094300 | 1195602050 | 6400 | 6390 | 6410 | 6390 | 1278 |
| 561 | 20231017 | 094200 | 1187423820 | 6390 | 6360 | 6390 | 6360 | 159 |
| 562 | 20231017 | 094100 | 1186409520 | 6360 | 6360 | 6360 | 6350 | 1098 |
| 563 | 20231017 | 094000 | 1179433920 | 6390 | 6340 | 6390 | 6340 | 44 |
| 564 | 20231017 | 093900 | 1179154910 | 6380 | 6380 | 6380 | 6340 | 606 |
| 565 | 20231017 | 093800 | 1175289470 | 6380 | 6340 | 6380 | 6320 | 1569 |
| 566 | 20231017 | 093700 | 1165363570 | 6330 | 6350 | 6350 | 6330 | 1852 |
| 567 | 20231017 | 093600 | 1153607780 | 6350 | 6370 | 6370 | 6350 | 320 |
| 568 | 20231017 | 093500 | 1151573470 | 6390 | 6360 | 6390 | 6360 | 6 |
| 569 | 20231017 | 093400 | 1151535250 | 6390 | 6360 | 6390 | 6350 | 1164 |
| 570 | 20231017 | 093300 | 1144116270 | 6390 | 6400 | 6400 | 6350 | 268 |
| 571 | 20231017 | 093200 | 1142407560 | 6320 | 6380 | 6400 | 6320 | 1999 |
| 572 | 20231017 | 093100 | 1129697840 | 6400 | 6340 | 6400 | 6340 | 1094 |
| 573 | 20231017 | 093000 | 1122716200 | 6360 | 6330 | 6360 | 6300 | 335 |
| 574 | 20231017 | 092900 | 1120591990 | 6330 | 6310 | 6340 | 6280 | 3892 |
| 575 | 20231017 | 092800 | 1096071560 | 6300 | 6320 | 6330 | 6290 | 4851 |
| 576 | 20231017 | 092700 | 1065465290 | 6320 | 6340 | 6360 | 6300 | 6858 |
| 577 | 20231017 | 092600 | 1022148890 | 6340 | 6370 | 6380 | 6330 | 4619 |
| 578 | 20231017 | 092500 | 992831870 | 6370 | 6390 | 6390 | 6370 | 2939 |
| 579 | 20231017 | 092400 | 974101520 | 6390 | 6400 | 6410 | 6390 | 2434 |
| 580 | 20231017 | 092300 | 958532020 | 6390 | 6400 | 6400 | 6380 | 2148 |
| 581 | 20231017 | 092200 | 944809530 | 6410 | 6390 | 6410 | 6390 | 831 |
| 582 | 20231017 | 092100 | 939486350 | 6380 | 6380 | 6390 | 6370 | 1571 |
| 583 | 20231017 | 092000 | 929470540 | 6370 | 6430 | 6450 | 6350 | 19474 |
| 584 | 20231017 | 091900 | 805097430 | 6430 | 6430 | 6440 | 6430 | 2366 |
| 585 | 20231017 | 091800 | 789881660 | 6430 | 6450 | 6450 | 6430 | 1670 |
| 586 | 20231017 | 091700 | 779126370 | 6460 | 6460 | 6480 | 6450 | 1631 |
| 587 | 20231017 | 091600 | 768593130 | 6440 | 6460 | 6460 | 6440 | 1416 |
| 588 | 20231017 | 091500 | 759454300 | 6450 | 6440 | 6450 | 6440 | 2456 |
| 589 | 20231017 | 091400 | 743618110 | 6450 | 6510 | 6510 | 6440 | 11936 |
| 590 | 20231017 | 091300 | 666409250 | 6500 | 6500 | 6520 | 6500 | 2749 |
| 591 | 20231017 | 091200 | 648523430 | 6500 | 6490 | 6530 | 6480 | 2606 |
| 592 | 20231017 | 091100 | 631612790 | 6500 | 6500 | 6520 | 6480 | 3982 |
| 593 | 20231017 | 091000 | 605713740 | 6500 | 6470 | 6510 | 6470 | 664 |
| 594 | 20231017 | 090900 | 601408040 | 6510 | 6520 | 6520 | 6470 | 2570 |
| 595 | 20231017 | 090800 | 584705630 | 6520 | 6520 | 6530 | 6510 | 1174 |
| 596 | 20231017 | 090700 | 577057730 | 6520 | 6460 | 6530 | 6450 | 5450 |
| 597 | 20231017 | 090600 | 541667170 | 6450 | 6480 | 6480 | 6440 | 4654 |
| 598 | 20231017 | 090500 | 511637400 | 6480 | 6540 | 6550 | 6480 | 1869 |
| 599 | 20231017 | 090400 | 499451050 | 6520 | 6450 | 6580 | 6440 | 7098 |
| 600 | 20231017 | 090300 | 453364000 | 6450 | 6500 | 6510 | 6440 | 9862 |
| 601 | 20231017 | 090200 | 389518980 | 6510 | 6480 | 6630 | 6480 | 24924 |
| 602 | 20231017 | 090100 | 226044600 | 6490 | 6410 | 6490 | 6400 | 12484 |
| 603 | 20231017 | 090000 | 145522190 | 6410 | 6410 | 6500 | 6370 | 22498 |