31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 192500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 3 | 20231025 | 192400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 4 | 20231025 | 192300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 5 | 20231025 | 192200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 6 | 20231025 | 192100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 7 | 20231025 | 192000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 8 | 20231025 | 191900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 9 | 20231025 | 191800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 10 | 20231025 | 191700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 11 | 20231025 | 191600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 12 | 20231025 | 191500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 13 | 20231025 | 191400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 14 | 20231025 | 191300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 15 | 20231025 | 191200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 16 | 20231025 | 191100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 17 | 20231025 | 191000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 18 | 20231025 | 190900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 19 | 20231025 | 190800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 20 | 20231025 | 190700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 21 | 20231025 | 190600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 22 | 20231025 | 190500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 23 | 20231025 | 190400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 24 | 20231025 | 190300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 25 | 20231025 | 190200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 26 | 20231025 | 190100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 27 | 20231025 | 190000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 28 | 20231025 | 185900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 29 | 20231025 | 185800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 30 | 20231025 | 185700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 31 | 20231025 | 185600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 32 | 20231025 | 185500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 33 | 20231025 | 185400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 34 | 20231025 | 185300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 35 | 20231025 | 185200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 36 | 20231025 | 185100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 37 | 20231025 | 185000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 38 | 20231025 | 184900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 39 | 20231025 | 184800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 40 | 20231025 | 184700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 41 | 20231025 | 184600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 42 | 20231025 | 184500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 43 | 20231025 | 184400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 44 | 20231025 | 184300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 45 | 20231025 | 184200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 46 | 20231025 | 184100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 47 | 20231025 | 184000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 48 | 20231025 | 183900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 49 | 20231025 | 183800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 50 | 20231025 | 183700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 51 | 20231025 | 183600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 52 | 20231025 | 183500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 53 | 20231025 | 183400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 54 | 20231025 | 183300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 55 | 20231025 | 183200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 56 | 20231025 | 183100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 57 | 20231025 | 183000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 58 | 20231025 | 182900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 59 | 20231025 | 182800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 60 | 20231025 | 182700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 61 | 20231025 | 182600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 62 | 20231025 | 182500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 63 | 20231025 | 182400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 64 | 20231025 | 182300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 65 | 20231025 | 182200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 66 | 20231025 | 182100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 67 | 20231025 | 182000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 68 | 20231025 | 181900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 69 | 20231025 | 181800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 70 | 20231025 | 181700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 71 | 20231025 | 181600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 72 | 20231025 | 181500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 73 | 20231025 | 181400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 74 | 20231025 | 181300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 75 | 20231025 | 181200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 76 | 20231025 | 181100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 77 | 20231025 | 181000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 78 | 20231025 | 180900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 79 | 20231025 | 180800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 80 | 20231025 | 180700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 81 | 20231025 | 180600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 82 | 20231025 | 180500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 83 | 20231025 | 180400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 84 | 20231025 | 180300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 85 | 20231025 | 180200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 86 | 20231025 | 180100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 87 | 20231025 | 180000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 88 | 20231025 | 175900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 89 | 20231025 | 175800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 90 | 20231025 | 175700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 91 | 20231025 | 175600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 92 | 20231025 | 175500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 93 | 20231025 | 175400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 94 | 20231025 | 175300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 95 | 20231025 | 175200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 96 | 20231025 | 175100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 97 | 20231025 | 175000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 98 | 20231025 | 174900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 99 | 20231025 | 174800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 100 | 20231025 | 174700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 101 | 20231025 | 174600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 102 | 20231025 | 174500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 103 | 20231025 | 174400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 104 | 20231025 | 174300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 105 | 20231025 | 174200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 106 | 20231025 | 174100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 107 | 20231025 | 174000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 108 | 20231025 | 173900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 109 | 20231025 | 173800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 110 | 20231025 | 173700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 111 | 20231025 | 173600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 112 | 20231025 | 173500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 113 | 20231025 | 173400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 114 | 20231025 | 173300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 115 | 20231025 | 173200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 116 | 20231025 | 173100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 117 | 20231025 | 173000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 118 | 20231025 | 172900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 119 | 20231025 | 172800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 120 | 20231025 | 172700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 121 | 20231025 | 172600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 122 | 20231025 | 172500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 123 | 20231025 | 172400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 124 | 20231025 | 172300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 125 | 20231025 | 172200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 126 | 20231025 | 172100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 127 | 20231025 | 172000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 128 | 20231025 | 171900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 129 | 20231025 | 171800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 130 | 20231025 | 171700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 131 | 20231025 | 171600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 132 | 20231025 | 171500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 133 | 20231025 | 171400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 134 | 20231025 | 171300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 135 | 20231025 | 171200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 136 | 20231025 | 171100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 137 | 20231025 | 171000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 138 | 20231025 | 170900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 139 | 20231025 | 170800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 140 | 20231025 | 170700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 141 | 20231025 | 170600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 142 | 20231025 | 170500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 143 | 20231025 | 170400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 144 | 20231025 | 170300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 145 | 20231025 | 170200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 146 | 20231025 | 170100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 147 | 20231025 | 170000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 148 | 20231025 | 165900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 149 | 20231025 | 165800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 150 | 20231025 | 165700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 151 | 20231025 | 165600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 152 | 20231025 | 165500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 153 | 20231025 | 165400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 154 | 20231025 | 165300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 155 | 20231025 | 165200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 156 | 20231025 | 165100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 157 | 20231025 | 165000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 158 | 20231025 | 164900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 159 | 20231025 | 164800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 160 | 20231025 | 164700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 161 | 20231025 | 164600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 162 | 20231025 | 164500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 163 | 20231025 | 164400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 164 | 20231025 | 164300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 165 | 20231025 | 164200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 166 | 20231025 | 164100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 167 | 20231025 | 164000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 168 | 20231025 | 163900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 169 | 20231025 | 163800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 170 | 20231025 | 163700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 171 | 20231025 | 163600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 172 | 20231025 | 163500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 173 | 20231025 | 163400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 174 | 20231025 | 163300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 175 | 20231025 | 163200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 176 | 20231025 | 163100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 177 | 20231025 | 163000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 178 | 20231025 | 162900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 179 | 20231025 | 162800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 180 | 20231025 | 162700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 181 | 20231025 | 162600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 182 | 20231025 | 162500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 183 | 20231025 | 162400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 184 | 20231025 | 162300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 185 | 20231025 | 162200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 186 | 20231025 | 162100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 187 | 20231025 | 162000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 188 | 20231025 | 161900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 189 | 20231025 | 161800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 190 | 20231025 | 161700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 191 | 20231025 | 161600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 192 | 20231025 | 161500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 193 | 20231025 | 161400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 194 | 20231025 | 161300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 195 | 20231025 | 161200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 196 | 20231025 | 161100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 197 | 20231025 | 161000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 198 | 20231025 | 160900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 199 | 20231025 | 160800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 200 | 20231025 | 160700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 201 | 20231025 | 160600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 202 | 20231025 | 160500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 203 | 20231025 | 160400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 204 | 20231025 | 160300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 205 | 20231025 | 160200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 206 | 20231025 | 160100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 207 | 20231025 | 160000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 208 | 20231025 | 155900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 209 | 20231025 | 155800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 210 | 20231025 | 155700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 211 | 20231025 | 155600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 212 | 20231025 | 155500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 213 | 20231025 | 155400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 214 | 20231025 | 155300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 215 | 20231025 | 155200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 216 | 20231025 | 155100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 217 | 20231025 | 155000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 218 | 20231025 | 154900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 219 | 20231025 | 154800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 220 | 20231025 | 154700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 221 | 20231025 | 154600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 222 | 20231025 | 154500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 223 | 20231025 | 154400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 224 | 20231025 | 154300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 225 | 20231025 | 154200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 226 | 20231025 | 154100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 227 | 20231025 | 154000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 228 | 20231025 | 153900 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 229 | 20231025 | 153800 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 230 | 20231025 | 153700 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 231 | 20231025 | 153600 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 232 | 20231025 | 153500 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 233 | 20231025 | 153400 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 234 | 20231025 | 153300 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 235 | 20231025 | 153200 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 236 | 20231025 | 153100 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 0 |
| 237 | 20231025 | 153000 | 2514612380 | 6350 | 6350 | 6350 | 6350 | 3555 |
| 238 | 20231025 | 152900 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 239 | 20231025 | 152800 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 240 | 20231025 | 152700 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 241 | 20231025 | 152600 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 242 | 20231025 | 152500 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 243 | 20231025 | 152400 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 244 | 20231025 | 152300 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 245 | 20231025 | 152200 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 246 | 20231025 | 152100 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 247 | 20231025 | 152000 | 2492038130 | 6370 | 6370 | 6370 | 6370 | 0 |
| 248 | 20231025 | 151900 | 2492038130 | 6370 | 6370 | 6370 | 6350 | 1890 |
| 249 | 20231025 | 151800 | 2480002850 | 6350 | 6420 | 6420 | 6350 | 1519 |
| 250 | 20231025 | 151700 | 2470298330 | 6410 | 6410 | 6420 | 6410 | 255 |
| 251 | 20231025 | 151600 | 2468662750 | 6400 | 6400 | 6400 | 6400 | 0 |
| 252 | 20231025 | 151500 | 2468662750 | 6400 | 6400 | 6400 | 6390 | 2057 |
| 253 | 20231025 | 151400 | 2455501860 | 6370 | 6370 | 6370 | 6370 | 27 |
| 254 | 20231025 | 151300 | 2455329870 | 6350 | 6350 | 6350 | 6350 | 0 |
| 255 | 20231025 | 151200 | 2455329870 | 6350 | 6350 | 6350 | 6350 | 0 |
| 256 | 20231025 | 151100 | 2455329870 | 6350 | 6360 | 6360 | 6350 | 1302 |
| 257 | 20231025 | 151000 | 2447049160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 258 | 20231025 | 150900 | 2447049160 | 6420 | 6420 | 6420 | 6420 | 0 |
| 259 | 20231025 | 150800 | 2447049160 | 6420 | 6420 | 6420 | 6420 | 1 |
| 260 | 20231025 | 150700 | 2447042740 | 6360 | 6370 | 6370 | 6350 | 496 |
| 261 | 20231025 | 150600 | 2443886970 | 6420 | 6420 | 6420 | 6420 | 0 |
| 262 | 20231025 | 150500 | 2443886970 | 6420 | 6420 | 6420 | 6420 | 0 |
| 263 | 20231025 | 150400 | 2443886970 | 6420 | 6380 | 6420 | 6370 | 165 |
| 264 | 20231025 | 150300 | 2442835140 | 6360 | 6420 | 6420 | 6360 | 1362 |
| 265 | 20231025 | 150200 | 2434145890 | 6430 | 6440 | 6440 | 6430 | 615 |
| 266 | 20231025 | 150100 | 2430191340 | 6440 | 6440 | 6440 | 6440 | 155 |
| 267 | 20231025 | 150000 | 2429193140 | 6440 | 6450 | 6450 | 6440 | 729 |
| 268 | 20231025 | 145900 | 2424494530 | 6440 | 6450 | 6450 | 6440 | 36 |
| 269 | 20231025 | 145800 | 2424262540 | 6450 | 6450 | 6450 | 6450 | 139 |
| 270 | 20231025 | 145700 | 2423365990 | 6450 | 6450 | 6450 | 6450 | 115 |
| 271 | 20231025 | 145600 | 2422624240 | 6470 | 6470 | 6470 | 6440 | 1326 |
| 272 | 20231025 | 145500 | 2414078260 | 6470 | 6470 | 6470 | 6470 | 132 |
| 273 | 20231025 | 145400 | 2413224220 | 6470 | 6470 | 6470 | 6470 | 122 |
| 274 | 20231025 | 145300 | 2412434880 | 6470 | 6470 | 6470 | 6470 | 10 |
| 275 | 20231025 | 145200 | 2412370180 | 6460 | 6460 | 6460 | 6460 | 117 |
| 276 | 20231025 | 145100 | 2411614360 | 6460 | 6460 | 6460 | 6460 | 116 |
| 277 | 20231025 | 145000 | 2410865000 | 6440 | 6470 | 6470 | 6440 | 156 |
| 278 | 20231025 | 144900 | 2409857610 | 6460 | 6450 | 6460 | 6450 | 429 |
| 279 | 20231025 | 144800 | 2407086600 | 6460 | 6450 | 6460 | 6450 | 68 |
| 280 | 20231025 | 144700 | 2406647920 | 6440 | 6440 | 6440 | 6440 | 17 |
| 281 | 20231025 | 144600 | 2406538440 | 6450 | 6450 | 6450 | 6450 | 116 |
| 282 | 20231025 | 144500 | 2405790240 | 6440 | 6440 | 6440 | 6440 | 37 |
| 283 | 20231025 | 144400 | 2405551960 | 6430 | 6430 | 6430 | 6430 | 30 |
| 284 | 20231025 | 144300 | 2405359060 | 6420 | 6420 | 6420 | 6420 | 103 |
| 285 | 20231025 | 144200 | 2404697800 | 6420 | 6440 | 6440 | 6420 | 317 |
| 286 | 20231025 | 144100 | 2402659430 | 6440 | 6440 | 6440 | 6440 | 110 |
| 287 | 20231025 | 144000 | 2401951030 | 6430 | 6430 | 6430 | 6430 | 10 |
| 288 | 20231025 | 143900 | 2401886730 | 6430 | 6430 | 6430 | 6430 | 46 |
| 289 | 20231025 | 143800 | 2401590950 | 6410 | 6410 | 6410 | 6410 | 0 |
| 290 | 20231025 | 143700 | 2401590950 | 6410 | 6420 | 6420 | 6400 | 1840 |
| 291 | 20231025 | 143600 | 2389800420 | 6410 | 6410 | 6410 | 6410 | 0 |
| 292 | 20231025 | 143500 | 2389800420 | 6410 | 6440 | 6440 | 6410 | 793 |
| 293 | 20231025 | 143400 | 2384707190 | 6440 | 6440 | 6440 | 6440 | 1 |
| 294 | 20231025 | 143300 | 2384700750 | 6440 | 6440 | 6440 | 6440 | 271 |
| 295 | 20231025 | 143200 | 2382955510 | 6440 | 6440 | 6440 | 6440 | 115 |
| 296 | 20231025 | 143100 | 2382214910 | 6460 | 6440 | 6460 | 6440 | 133 |
| 297 | 20231025 | 143000 | 2381358370 | 6440 | 6440 | 6440 | 6430 | 1629 |
| 298 | 20231025 | 142900 | 2370869410 | 6440 | 6460 | 6460 | 6440 | 348 |
| 299 | 20231025 | 142800 | 2368625880 | 6450 | 6460 | 6460 | 6450 | 669 |
| 300 | 20231025 | 142700 | 2364310690 | 6460 | 6470 | 6470 | 6460 | 132 |
| 301 | 20231025 | 142600 | 2363457810 | 6470 | 6470 | 6470 | 6460 | 231 |
| 302 | 20231025 | 142500 | 2361964380 | 6460 | 6460 | 6460 | 6460 | 130 |
| 303 | 20231025 | 142400 | 2361124580 | 6460 | 6460 | 6470 | 6460 | 143 |
| 304 | 20231025 | 142300 | 2360199460 | 6460 | 6460 | 6470 | 6460 | 183 |
| 305 | 20231025 | 142200 | 2359015960 | 6470 | 6470 | 6470 | 6460 | 298 |
| 306 | 20231025 | 142100 | 2357088420 | 6470 | 6460 | 6470 | 6460 | 17 |
| 307 | 20231025 | 142000 | 2356978490 | 6460 | 6460 | 6460 | 6450 | 253 |
| 308 | 20231025 | 141900 | 2355345330 | 6460 | 6490 | 6490 | 6460 | 604 |
| 309 | 20231025 | 141800 | 2351442120 | 6490 | 6440 | 6490 | 6440 | 2056 |
| 310 | 20231025 | 141700 | 2338150890 | 6440 | 6440 | 6440 | 6440 | 123 |
| 311 | 20231025 | 141600 | 2337358770 | 6430 | 6440 | 6440 | 6430 | 212 |
| 312 | 20231025 | 141500 | 2335994390 | 6440 | 6440 | 6440 | 6440 | 15 |
| 313 | 20231025 | 141400 | 2335897790 | 6440 | 6440 | 6440 | 6430 | 135 |
| 314 | 20231025 | 141300 | 2335028430 | 6440 | 6440 | 6440 | 6440 | 330 |
| 315 | 20231025 | 141200 | 2332903230 | 6440 | 6430 | 6440 | 6430 | 355 |
| 316 | 20231025 | 141100 | 2330617080 | 6420 | 6410 | 6420 | 6410 | 2338 |
| 317 | 20231025 | 141000 | 2315609120 | 6410 | 6420 | 6420 | 6410 | 737 |
| 318 | 20231025 | 140900 | 2310879580 | 6410 | 6420 | 6420 | 6410 | 74 |
| 319 | 20231025 | 140800 | 2310405090 | 6420 | 6420 | 6420 | 6420 | 131 |
| 320 | 20231025 | 140700 | 2309564070 | 6420 | 6430 | 6430 | 6410 | 1666 |
| 321 | 20231025 | 140600 | 2298854460 | 6430 | 6430 | 6430 | 6430 | 116 |
| 322 | 20231025 | 140500 | 2298108580 | 6420 | 6420 | 6420 | 6420 | 130 |
| 323 | 20231025 | 140400 | 2297273980 | 6420 | 6430 | 6430 | 6420 | 130 |
| 324 | 20231025 | 140300 | 2296439300 | 6430 | 6410 | 6430 | 6410 | 71 |
| 325 | 20231025 | 140200 | 2295984170 | 6400 | 6400 | 6400 | 6400 | 658 |
| 326 | 20231025 | 140100 | 2291772970 | 6400 | 6390 | 6400 | 6390 | 271 |
| 327 | 20231025 | 140000 | 2290040120 | 6360 | 6410 | 6410 | 6360 | 3329 |
| 328 | 20231025 | 135900 | 2268722200 | 6410 | 6420 | 6430 | 6410 | 410 |
| 329 | 20231025 | 135800 | 2266092840 | 6420 | 6430 | 6430 | 6420 | 229 |
| 330 | 20231025 | 135700 | 2264621510 | 6440 | 6440 | 6440 | 6440 | 116 |
| 331 | 20231025 | 135600 | 2263874470 | 6430 | 6440 | 6440 | 6430 | 282 |
| 332 | 20231025 | 135500 | 2262058440 | 6430 | 6430 | 6430 | 6430 | 297 |
| 333 | 20231025 | 135400 | 2260148730 | 6420 | 6420 | 6420 | 6420 | 315 |
| 334 | 20231025 | 135300 | 2258126430 | 6420 | 6420 | 6420 | 6420 | 200 |
| 335 | 20231025 | 135200 | 2256842430 | 6410 | 6420 | 6420 | 6410 | 122 |
| 336 | 20231025 | 135100 | 2256060350 | 6410 | 6390 | 6410 | 6390 | 202 |
| 337 | 20231025 | 135000 | 2254768000 | 6400 | 6400 | 6400 | 6400 | 53 |
| 338 | 20231025 | 134900 | 2254428800 | 6400 | 6400 | 6400 | 6400 | 116 |
| 339 | 20231025 | 134800 | 2253686400 | 6400 | 6390 | 6400 | 6390 | 2381 |
| 340 | 20231025 | 134700 | 2238468000 | 6390 | 6390 | 6390 | 6390 | 118 |
| 341 | 20231025 | 134600 | 2237713980 | 6390 | 6390 | 6390 | 6390 | 271 |
| 342 | 20231025 | 134500 | 2235982290 | 6390 | 6380 | 6390 | 6380 | 117 |
| 343 | 20231025 | 134400 | 2235234670 | 6390 | 6390 | 6390 | 6390 | 116 |
| 344 | 20231025 | 134300 | 2234493430 | 6390 | 6390 | 6390 | 6390 | 1 |
| 345 | 20231025 | 134200 | 2234487040 | 6390 | 6390 | 6390 | 6390 | 198 |
| 346 | 20231025 | 134100 | 2233221820 | 6390 | 6380 | 6390 | 6380 | 202 |
| 347 | 20231025 | 134000 | 2231933040 | 6380 | 6380 | 6380 | 6380 | 30 |
| 348 | 20231025 | 133900 | 2231741640 | 6370 | 6370 | 6370 | 6370 | 200 |
| 349 | 20231025 | 133800 | 2230467640 | 6370 | 6370 | 6370 | 6370 | 0 |
| 350 | 20231025 | 133700 | 2230467640 | 6370 | 6370 | 6370 | 6370 | 237 |
| 351 | 20231025 | 133600 | 2228957950 | 6380 | 6380 | 6380 | 6380 | 116 |
| 352 | 20231025 | 133500 | 2228217870 | 6370 | 6390 | 6390 | 6360 | 3205 |
| 353 | 20231025 | 133400 | 2207793120 | 6400 | 6400 | 6400 | 6400 | 116 |
| 354 | 20231025 | 133300 | 2207050720 | 6400 | 6400 | 6400 | 6400 | 125 |
| 355 | 20231025 | 133200 | 2206250720 | 6390 | 6390 | 6390 | 6390 | 369 |
| 356 | 20231025 | 133100 | 2203892810 | 6390 | 6390 | 6390 | 6390 | 381 |
| 357 | 20231025 | 133000 | 2201458220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 358 | 20231025 | 132900 | 2201458220 | 6390 | 6390 | 6390 | 6390 | 0 |
| 359 | 20231025 | 132800 | 2201458220 | 6390 | 6360 | 6390 | 6360 | 700 |
| 360 | 20231025 | 132700 | 2197004750 | 6360 | 6360 | 6360 | 6360 | 166 |
| 361 | 20231025 | 132600 | 2195948990 | 6360 | 6370 | 6370 | 6360 | 898 |
| 362 | 20231025 | 132500 | 2190236550 | 6390 | 6390 | 6390 | 6390 | 33 |
| 363 | 20231025 | 132400 | 2190025680 | 6390 | 6360 | 6390 | 6360 | 201 |
| 364 | 20231025 | 132300 | 2188747290 | 6360 | 6360 | 6360 | 6360 | 2990 |
| 365 | 20231025 | 132200 | 2169730890 | 6350 | 6350 | 6350 | 6330 | 932 |
| 366 | 20231025 | 132100 | 2163829930 | 6350 | 6360 | 6360 | 6340 | 5272 |
| 367 | 20231025 | 132000 | 2130344190 | 6360 | 6370 | 6390 | 6360 | 729 |
| 368 | 20231025 | 131900 | 2125706070 | 6380 | 6390 | 6400 | 6380 | 361 |
| 369 | 20231025 | 131800 | 2123400310 | 6400 | 6400 | 6400 | 6400 | 31 |
| 370 | 20231025 | 131700 | 2123201910 | 6400 | 6400 | 6400 | 6400 | 84 |
| 371 | 20231025 | 131600 | 2122664310 | 6390 | 6400 | 6400 | 6390 | 2435 |
| 372 | 20231025 | 131500 | 2107080620 | 6410 | 6430 | 6430 | 6410 | 2212 |
| 373 | 20231025 | 131400 | 2092900490 | 6410 | 6410 | 6410 | 6410 | 392 |
| 374 | 20231025 | 131300 | 2090387770 | 6410 | 6410 | 6410 | 6410 | 862 |
| 375 | 20231025 | 131200 | 2084862350 | 6410 | 6400 | 6410 | 6400 | 1843 |
| 376 | 20231025 | 131100 | 2073067020 | 6400 | 6390 | 6400 | 6390 | 201 |
| 377 | 20231025 | 131000 | 2071782620 | 6390 | 6380 | 6390 | 6380 | 135 |
| 378 | 20231025 | 130900 | 2070920170 | 6390 | 6390 | 6390 | 6390 | 391 |
| 379 | 20231025 | 130800 | 2068421680 | 6390 | 6390 | 6390 | 6390 | 215 |
| 380 | 20231025 | 130700 | 2067047830 | 6390 | 6390 | 6390 | 6390 | 116 |
| 381 | 20231025 | 130600 | 2066306590 | 6390 | 6380 | 6390 | 6380 | 399 |
| 382 | 20231025 | 130500 | 2063758130 | 6390 | 6370 | 6390 | 6360 | 1052 |
| 383 | 20231025 | 130400 | 2057053640 | 6370 | 6350 | 6370 | 6350 | 122 |
| 384 | 20231025 | 130300 | 2056276620 | 6360 | 6350 | 6360 | 6350 | 1187 |
| 385 | 20231025 | 130200 | 2048734850 | 6360 | 6370 | 6370 | 6360 | 248 |
| 386 | 20231025 | 130100 | 2047156210 | 6370 | 6360 | 6370 | 6360 | 2276 |
| 387 | 20231025 | 130000 | 2032666810 | 6350 | 6360 | 6360 | 6350 | 299 |
| 388 | 20231025 | 125900 | 2030766190 | 6340 | 6370 | 6370 | 6270 | 18974 |
| 389 | 20231025 | 125800 | 1911087350 | 6350 | 6350 | 6350 | 6350 | 723 |
| 390 | 20231025 | 125700 | 1906496300 | 6350 | 6410 | 6410 | 6350 | 5670 |
| 391 | 20231025 | 125600 | 1870404970 | 6410 | 6420 | 6420 | 6400 | 2100 |
| 392 | 20231025 | 125500 | 1856959940 | 6430 | 6430 | 6430 | 6430 | 195 |
| 393 | 20231025 | 125400 | 1855706090 | 6430 | 6450 | 6450 | 6430 | 1320 |
| 394 | 20231025 | 125300 | 1847205730 | 6450 | 6460 | 6460 | 6450 | 250 |
| 395 | 20231025 | 125200 | 1845592060 | 6460 | 6460 | 6460 | 6460 | 0 |
| 396 | 20231025 | 125100 | 1845592060 | 6460 | 6460 | 6460 | 6460 | 0 |
| 397 | 20231025 | 125000 | 1845592060 | 6460 | 6440 | 6460 | 6440 | 202 |
| 398 | 20231025 | 124900 | 1844291160 | 6460 | 6450 | 6460 | 6440 | 1001 |
| 399 | 20231025 | 124800 | 1837843440 | 6450 | 6450 | 6450 | 6450 | 1162 |
| 400 | 20231025 | 124700 | 1830348540 | 6450 | 6450 | 6450 | 6450 | 117 |
| 401 | 20231025 | 124600 | 1829593890 | 6440 | 6440 | 6440 | 6430 | 891 |
| 402 | 20231025 | 124500 | 1823855870 | 6440 | 6440 | 6440 | 6390 | 1415 |
| 403 | 20231025 | 124400 | 1814800580 | 6440 | 6450 | 6450 | 6400 | 3514 |
| 404 | 20231025 | 124300 | 1792260960 | 6450 | 6460 | 6460 | 6440 | 137 |
| 405 | 20231025 | 124200 | 1791377410 | 6460 | 6460 | 6460 | 6460 | 120 |
| 406 | 20231025 | 124100 | 1790602210 | 6460 | 6470 | 6470 | 6450 | 1678 |
| 407 | 20231025 | 124000 | 1779755230 | 6480 | 6490 | 6490 | 6480 | 81 |
| 408 | 20231025 | 123900 | 1779230300 | 6490 | 6490 | 6500 | 6490 | 264 |
| 409 | 20231025 | 123800 | 1777516610 | 6500 | 6490 | 6500 | 6490 | 200 |
| 410 | 20231025 | 123700 | 1776218600 | 6490 | 6490 | 6490 | 6490 | 226 |
| 411 | 20231025 | 123600 | 1774751860 | 6490 | 6500 | 6500 | 6490 | 315 |
| 412 | 20231025 | 123500 | 1772706360 | 6500 | 6500 | 6500 | 6500 | 116 |
| 413 | 20231025 | 123400 | 1771952360 | 6490 | 6490 | 6490 | 6490 | 112 |
| 414 | 20231025 | 123300 | 1771225480 | 6490 | 6490 | 6490 | 6490 | 88 |
| 415 | 20231025 | 123200 | 1770654360 | 6490 | 6490 | 6490 | 6490 | 60 |
| 416 | 20231025 | 123100 | 1770264960 | 6480 | 6480 | 6480 | 6470 | 2242 |
| 417 | 20231025 | 123000 | 1755758690 | 6480 | 6490 | 6490 | 6480 | 281 |
| 418 | 20231025 | 122900 | 1753936650 | 6490 | 6490 | 6490 | 6490 | 115 |
| 419 | 20231025 | 122800 | 1753190300 | 6490 | 6500 | 6500 | 6490 | 328 |
| 420 | 20231025 | 122700 | 1751059740 | 6500 | 6500 | 6500 | 6500 | 50 |
| 421 | 20231025 | 122600 | 1750734740 | 6500 | 6490 | 6500 | 6490 | 183 |
| 422 | 20231025 | 122500 | 1749545910 | 6500 | 6510 | 6510 | 6500 | 289 |
| 423 | 20231025 | 122400 | 1747667300 | 6500 | 6520 | 6520 | 6500 | 534 |
| 424 | 20231025 | 122300 | 1744194940 | 6520 | 6510 | 6520 | 6510 | 116 |
| 425 | 20231025 | 122200 | 1743439770 | 6510 | 6520 | 6520 | 6510 | 1379 |
| 426 | 20231025 | 122100 | 1734461310 | 6520 | 6520 | 6520 | 6520 | 436 |
| 427 | 20231025 | 122000 | 1731618590 | 6520 | 6510 | 6520 | 6490 | 721 |
| 428 | 20231025 | 121900 | 1726937580 | 6520 | 6520 | 6520 | 6520 | 117 |
| 429 | 20231025 | 121800 | 1726174740 | 6510 | 6500 | 6510 | 6490 | 459 |
| 430 | 20231025 | 121700 | 1723191080 | 6510 | 6510 | 6510 | 6510 | 116 |
| 431 | 20231025 | 121600 | 1722435920 | 6510 | 6510 | 6510 | 6510 | 135 |
| 432 | 20231025 | 121500 | 1721557070 | 6500 | 6510 | 6520 | 6500 | 477 |
| 433 | 20231025 | 121400 | 1718455370 | 6510 | 6520 | 6520 | 6510 | 484 |
| 434 | 20231025 | 121300 | 1715303380 | 6560 | 6560 | 6560 | 6560 | 2 |
| 435 | 20231025 | 121200 | 1715290260 | 6520 | 6530 | 6530 | 6520 | 318 |
| 436 | 20231025 | 121100 | 1713215730 | 6560 | 6540 | 6560 | 6540 | 116 |
| 437 | 20231025 | 121000 | 1712457070 | 6560 | 6530 | 6560 | 6530 | 362 |
| 438 | 20231025 | 120900 | 1710092910 | 6530 | 6520 | 6530 | 6510 | 202 |
| 439 | 20231025 | 120800 | 1708776700 | 6510 | 6520 | 6520 | 6510 | 694 |
| 440 | 20231025 | 120700 | 1704252830 | 6520 | 6520 | 6520 | 6520 | 622 |
| 441 | 20231025 | 120600 | 1700197390 | 6530 | 6550 | 6550 | 6520 | 720 |
| 442 | 20231025 | 120500 | 1695494540 | 6560 | 6580 | 6580 | 6540 | 128 |
| 443 | 20231025 | 120400 | 1694654880 | 6580 | 6540 | 6580 | 6540 | 207 |
| 444 | 20231025 | 120300 | 1693300870 | 6540 | 6560 | 6560 | 6530 | 2220 |
| 445 | 20231025 | 120200 | 1678784060 | 6600 | 6600 | 6600 | 6570 | 119 |
| 446 | 20231025 | 120100 | 1678002140 | 6570 | 6580 | 6580 | 6570 | 122 |
| 447 | 20231025 | 120000 | 1677200590 | 6600 | 6570 | 6600 | 6570 | 95 |
| 448 | 20231025 | 115900 | 1676576410 | 6570 | 6600 | 6620 | 6570 | 934 |
| 449 | 20231025 | 115800 | 1670423900 | 6590 | 6610 | 6620 | 6590 | 459 |
| 450 | 20231025 | 115700 | 1667394330 | 6620 | 6620 | 6620 | 6620 | 429 |
| 451 | 20231025 | 115600 | 1664554350 | 6620 | 6620 | 6630 | 6620 | 528 |
| 452 | 20231025 | 115500 | 1661057990 | 6630 | 6630 | 6630 | 6610 | 128 |
| 453 | 20231025 | 115400 | 1660211750 | 6630 | 6630 | 6630 | 6630 | 430 |
| 454 | 20231025 | 115300 | 1657360850 | 6630 | 6630 | 6630 | 6630 | 428 |
| 455 | 20231025 | 115200 | 1654523210 | 6620 | 6620 | 6630 | 6620 | 431 |
| 456 | 20231025 | 115100 | 1651669970 | 6620 | 6620 | 6620 | 6620 | 0 |
| 457 | 20231025 | 115000 | 1651669970 | 6620 | 6620 | 6620 | 6610 | 1092 |
| 458 | 20231025 | 114900 | 1644444240 | 6620 | 6620 | 6620 | 6620 | 119 |
| 459 | 20231025 | 114800 | 1643656460 | 6620 | 6620 | 6620 | 6620 | 169 |
| 460 | 20231025 | 114700 | 1642537680 | 6630 | 6620 | 6630 | 6620 | 987 |
| 461 | 20231025 | 114600 | 1635998700 | 6620 | 6630 | 6630 | 6620 | 1023 |
| 462 | 20231025 | 114500 | 1629222260 | 6630 | 6630 | 6630 | 6630 | 116 |
| 463 | 20231025 | 114400 | 1628453180 | 6620 | 6630 | 6630 | 6620 | 713 |
| 464 | 20231025 | 114300 | 1623731120 | 6600 | 6620 | 6620 | 6600 | 543 |
| 465 | 20231025 | 114200 | 1620139880 | 6620 | 6620 | 6630 | 6620 | 1119 |
| 466 | 20231025 | 114100 | 1612728900 | 6620 | 6630 | 6630 | 6610 | 482 |
| 467 | 20231025 | 114000 | 1609539610 | 6620 | 6630 | 6630 | 6620 | 909 |
| 468 | 20231025 | 113900 | 1603520230 | 6650 | 6630 | 6650 | 6630 | 713 |
| 469 | 20231025 | 113800 | 1598789460 | 6650 | 6620 | 6650 | 6620 | 2354 |
| 470 | 20231025 | 113700 | 1583191340 | 6620 | 6620 | 6620 | 6620 | 634 |
| 471 | 20231025 | 113600 | 1578994260 | 6610 | 6610 | 6610 | 6610 | 207 |
| 472 | 20231025 | 113500 | 1577625990 | 6610 | 6610 | 6610 | 6610 | 158 |
| 473 | 20231025 | 113400 | 1576581610 | 6610 | 6620 | 6620 | 6610 | 430 |
| 474 | 20231025 | 113300 | 1573735020 | 6620 | 6620 | 6620 | 6620 | 428 |
| 475 | 20231025 | 113200 | 1570901660 | 6610 | 6610 | 6610 | 6610 | 216 |
| 476 | 20231025 | 113100 | 1569473900 | 6610 | 6610 | 6610 | 6610 | 429 |
| 477 | 20231025 | 113000 | 1566638210 | 6610 | 6610 | 6610 | 6610 | 313 |
| 478 | 20231025 | 112900 | 1564569280 | 6610 | 6610 | 6610 | 6610 | 429 |
| 479 | 20231025 | 112800 | 1561733590 | 6610 | 6610 | 6610 | 6610 | 115 |
| 480 | 20231025 | 112700 | 1560973440 | 6610 | 6610 | 6610 | 6610 | 518 |
| 481 | 20231025 | 112600 | 1557549460 | 6610 | 6590 | 6610 | 6590 | 205 |
| 482 | 20231025 | 112500 | 1556198410 | 6590 | 6600 | 6610 | 6590 | 644 |
| 483 | 20231025 | 112400 | 1551953270 | 6600 | 6600 | 6600 | 6600 | 635 |
| 484 | 20231025 | 112300 | 1547762270 | 6600 | 6590 | 6600 | 6590 | 323 |
| 485 | 20231025 | 112200 | 1545630570 | 6590 | 6600 | 6600 | 6590 | 314 |
| 486 | 20231025 | 112100 | 1543561300 | 6600 | 6580 | 6600 | 6580 | 14 |
| 487 | 20231025 | 112000 | 1543469160 | 6580 | 6580 | 6580 | 6580 | 543 |
| 488 | 20231025 | 111900 | 1539896220 | 6580 | 6570 | 6580 | 6570 | 363 |
| 489 | 20231025 | 111800 | 1537509680 | 6570 | 6580 | 6580 | 6570 | 817 |
| 490 | 20231025 | 111700 | 1532138820 | 6590 | 6590 | 6590 | 6590 | 321 |
| 491 | 20231025 | 111600 | 1530023430 | 6590 | 6600 | 6600 | 6590 | 960 |
| 492 | 20231025 | 111500 | 1523692740 | 6600 | 6610 | 6620 | 6600 | 430 |
| 493 | 20231025 | 111400 | 1520851580 | 6580 | 6580 | 6580 | 6580 | 25 |
| 494 | 20231025 | 111300 | 1520687080 | 6620 | 6580 | 6620 | 6580 | 3270 |
| 495 | 20231025 | 111200 | 1499100970 | 6580 | 6580 | 6580 | 6580 | 883 |
| 496 | 20231025 | 111100 | 1493290830 | 6600 | 6570 | 6600 | 6570 | 3560 |
| 497 | 20231025 | 111000 | 1469870280 | 6540 | 6570 | 6570 | 6540 | 1557 |
| 498 | 20231025 | 110900 | 1459687420 | 6560 | 6570 | 6570 | 6560 | 700 |
| 499 | 20231025 | 110800 | 1455092920 | 6570 | 6570 | 6570 | 6570 | 14 |
| 500 | 20231025 | 110700 | 1455000940 | 6510 | 6540 | 6550 | 6510 | 5241 |
| 501 | 20231025 | 110600 | 1420855190 | 6540 | 6570 | 6580 | 6540 | 3662 |
| 502 | 20231025 | 110500 | 1396881810 | 6580 | 6590 | 6590 | 6580 | 190 |
| 503 | 20231025 | 110400 | 1395630450 | 6580 | 6580 | 6580 | 6580 | 239 |
| 504 | 20231025 | 110300 | 1394057830 | 6580 | 6580 | 6580 | 6580 | 431 |
| 505 | 20231025 | 110200 | 1391221850 | 6580 | 6580 | 6580 | 6580 | 507 |
| 506 | 20231025 | 110100 | 1387885790 | 6580 | 6580 | 6580 | 6570 | 437 |
| 507 | 20231025 | 110000 | 1385010410 | 6570 | 6570 | 6580 | 6570 | 678 |
| 508 | 20231025 | 105900 | 1380552910 | 6580 | 6580 | 6590 | 6580 | 2359 |
| 509 | 20231025 | 105800 | 1365027420 | 6580 | 6590 | 6590 | 6580 | 733 |
| 510 | 20231025 | 105700 | 1360200580 | 6590 | 6620 | 6620 | 6590 | 796 |
| 511 | 20231025 | 105600 | 1354950800 | 6620 | 6620 | 6620 | 6620 | 420 |
| 512 | 20231025 | 105500 | 1352170400 | 6620 | 6600 | 6630 | 6600 | 431 |
| 513 | 20231025 | 105400 | 1349323170 | 6600 | 6620 | 6630 | 6600 | 2462 |
| 514 | 20231025 | 105300 | 1333052180 | 6620 | 6640 | 6640 | 6620 | 2152 |
| 515 | 20231025 | 105200 | 1318795690 | 6640 | 6670 | 6690 | 6640 | 2392 |
| 516 | 20231025 | 105100 | 1302851030 | 6660 | 6660 | 6660 | 6660 | 2 |
| 517 | 20231025 | 105000 | 1302837710 | 6680 | 6680 | 6680 | 6670 | 579 |
| 518 | 20231025 | 104900 | 1298972350 | 6680 | 6680 | 6690 | 6680 | 486 |
| 519 | 20231025 | 104800 | 1295724910 | 6680 | 6660 | 6680 | 6660 | 1191 |
| 520 | 20231025 | 104700 | 1287772320 | 6660 | 6680 | 6680 | 6650 | 2342 |
| 521 | 20231025 | 104600 | 1272163100 | 6680 | 6680 | 6690 | 6680 | 2285 |
| 522 | 20231025 | 104500 | 1256885860 | 6680 | 6680 | 6680 | 6670 | 901 |
| 523 | 20231025 | 104400 | 1250869380 | 6680 | 6670 | 6680 | 6670 | 680 |
| 524 | 20231025 | 104300 | 1246329490 | 6680 | 6670 | 6680 | 6670 | 596 |
| 525 | 20231025 | 104200 | 1242349080 | 6670 | 6670 | 6680 | 6670 | 973 |
| 526 | 20231025 | 104100 | 1235858940 | 6650 | 6670 | 6670 | 6650 | 4 |
| 527 | 20231025 | 104000 | 1235832300 | 6630 | 6630 | 6670 | 6630 | 10055 |
| 528 | 20231025 | 103900 | 1168924320 | 6620 | 6630 | 6630 | 6620 | 830 |
| 529 | 20231025 | 103800 | 1163425030 | 6620 | 6620 | 6620 | 6620 | 4 |
| 530 | 20231025 | 103700 | 1163398550 | 6620 | 6620 | 6630 | 6620 | 538 |
| 531 | 20231025 | 103600 | 1159832690 | 6630 | 6620 | 6630 | 6620 | 665 |
| 532 | 20231025 | 103500 | 1155429240 | 6630 | 6630 | 6630 | 6630 | 191 |
| 533 | 20231025 | 103400 | 1154162910 | 6620 | 6630 | 6630 | 6610 | 208 |
| 534 | 20231025 | 103300 | 1152785250 | 6620 | 6630 | 6630 | 6620 | 633 |
| 535 | 20231025 | 103200 | 1148593570 | 6630 | 6630 | 6630 | 6630 | 0 |
| 536 | 20231025 | 103100 | 1148593570 | 6630 | 6640 | 6640 | 6630 | 203 |
| 537 | 20231025 | 103000 | 1147247660 | 6640 | 6620 | 6640 | 6620 | 1282 |
| 538 | 20231025 | 102900 | 1138754200 | 6630 | 6660 | 6660 | 6630 | 1071 |
| 539 | 20231025 | 102800 | 1131643720 | 6660 | 6650 | 6660 | 6650 | 3113 |
| 540 | 20231025 | 102700 | 1110932820 | 6650 | 6640 | 6650 | 6640 | 863 |
| 541 | 20231025 | 102600 | 1105195020 | 6650 | 6640 | 6650 | 6640 | 1623 |
| 542 | 20231025 | 102500 | 1094413770 | 6640 | 6640 | 6640 | 6640 | 241 |
| 543 | 20231025 | 102400 | 1092813530 | 6640 | 6640 | 6640 | 6620 | 816 |
| 544 | 20231025 | 102300 | 1087409830 | 6640 | 6640 | 6640 | 6630 | 1091 |
| 545 | 20231025 | 102200 | 1080166800 | 6640 | 6630 | 6640 | 6620 | 426 |
| 546 | 20231025 | 102100 | 1077339950 | 6620 | 6610 | 6620 | 6610 | 477 |
| 547 | 20231025 | 102000 | 1074183080 | 6610 | 6620 | 6620 | 6610 | 129 |
| 548 | 20231025 | 101900 | 1073330090 | 6630 | 6630 | 6630 | 6630 | 116 |
| 549 | 20231025 | 101800 | 1072561010 | 6620 | 6640 | 6650 | 6620 | 1419 |
| 550 | 20231025 | 101700 | 1063139860 | 6640 | 6620 | 6650 | 6620 | 1020 |
| 551 | 20231025 | 101600 | 1056361850 | 6620 | 6650 | 6650 | 6610 | 1319 |
| 552 | 20231025 | 101500 | 1047593550 | 6650 | 6600 | 6650 | 6600 | 16094 |
| 553 | 20231025 | 101400 | 940962540 | 6600 | 6520 | 6600 | 6520 | 5658 |
| 554 | 20231025 | 101300 | 903939440 | 6500 | 6510 | 6510 | 6500 | 766 |
| 555 | 20231025 | 101200 | 898960310 | 6520 | 6510 | 6520 | 6510 | 133 |
| 556 | 20231025 | 101100 | 898093310 | 6510 | 6500 | 6510 | 6500 | 1160 |
| 557 | 20231025 | 101000 | 890552450 | 6510 | 6500 | 6510 | 6500 | 567 |
| 558 | 20231025 | 100900 | 886865790 | 6500 | 6500 | 6510 | 6500 | 1609 |
| 559 | 20231025 | 100800 | 876406140 | 6500 | 6520 | 6520 | 6500 | 2100 |
| 560 | 20231025 | 100700 | 862738610 | 6530 | 6530 | 6530 | 6530 | 70 |
| 561 | 20231025 | 100600 | 862281510 | 6530 | 6540 | 6540 | 6520 | 2226 |
| 562 | 20231025 | 100500 | 847738870 | 6540 | 6560 | 6560 | 6540 | 1757 |
| 563 | 20231025 | 100400 | 836222030 | 6590 | 6560 | 6590 | 6560 | 655 |
| 564 | 20231025 | 100300 | 831922230 | 6570 | 6580 | 6590 | 6570 | 594 |
| 565 | 20231025 | 100200 | 828015930 | 6600 | 6610 | 6610 | 6600 | 776 |
| 566 | 20231025 | 100100 | 822888370 | 6610 | 6590 | 6610 | 6560 | 1093 |
| 567 | 20231025 | 100000 | 815696280 | 6600 | 6600 | 6620 | 6590 | 657 |
| 568 | 20231025 | 095900 | 811365080 | 6630 | 6620 | 6630 | 6600 | 3249 |
| 569 | 20231025 | 095800 | 789892870 | 6620 | 6630 | 6630 | 6620 | 549 |
| 570 | 20231025 | 095700 | 786258200 | 6630 | 6630 | 6640 | 6620 | 1837 |
| 571 | 20231025 | 095600 | 774076590 | 6630 | 6620 | 6630 | 6620 | 1008 |
| 572 | 20231025 | 095500 | 767402990 | 6610 | 6630 | 6630 | 6610 | 1376 |
| 573 | 20231025 | 095400 | 758285370 | 6630 | 6620 | 6630 | 6610 | 5691 |
| 574 | 20231025 | 095300 | 720609240 | 6620 | 6620 | 6620 | 6600 | 2280 |
| 575 | 20231025 | 095200 | 705523580 | 6620 | 6580 | 6620 | 6580 | 2322 |
| 576 | 20231025 | 095100 | 690172290 | 6600 | 6580 | 6600 | 6580 | 2725 |
| 577 | 20231025 | 095000 | 672199250 | 6590 | 6590 | 6590 | 6590 | 494 |
| 578 | 20231025 | 094900 | 668943790 | 6600 | 6620 | 6620 | 6590 | 1287 |
| 579 | 20231025 | 094800 | 660453540 | 6610 | 6590 | 6620 | 6590 | 9141 |
| 580 | 20231025 | 094700 | 600076320 | 6590 | 6590 | 6600 | 6580 | 5723 |
| 581 | 20231025 | 094600 | 562386140 | 6590 | 6580 | 6590 | 6580 | 271 |
| 582 | 20231025 | 094500 | 560602400 | 6590 | 6590 | 6590 | 6590 | 620 |
| 583 | 20231025 | 094400 | 556516600 | 6590 | 6570 | 6590 | 6570 | 2574 |
| 584 | 20231025 | 094300 | 539573980 | 6560 | 6570 | 6570 | 6560 | 922 |
| 585 | 20231025 | 094200 | 533522930 | 6570 | 6570 | 6570 | 6560 | 844 |
| 586 | 20231025 | 094100 | 527980990 | 6570 | 6550 | 6570 | 6550 | 4795 |
| 587 | 20231025 | 094000 | 496514550 | 6550 | 6550 | 6560 | 6550 | 2850 |
| 588 | 20231025 | 093900 | 477833620 | 6550 | 6550 | 6560 | 6550 | 835 |
| 589 | 20231025 | 093800 | 472363130 | 6550 | 6550 | 6550 | 6550 | 552 |
| 590 | 20231025 | 093700 | 468747530 | 6550 | 6550 | 6560 | 6550 | 912 |
| 591 | 20231025 | 093600 | 462773660 | 6550 | 6530 | 6550 | 6530 | 3580 |
| 592 | 20231025 | 093500 | 439351060 | 6530 | 6500 | 6550 | 6500 | 3944 |
| 593 | 20231025 | 093400 | 413649660 | 6520 | 6510 | 6520 | 6500 | 3799 |
| 594 | 20231025 | 093300 | 388954760 | 6490 | 6510 | 6510 | 6490 | 110 |
| 595 | 20231025 | 093200 | 388240660 | 6510 | 6530 | 6540 | 6510 | 1198 |
| 596 | 20231025 | 093100 | 380431170 | 6530 | 6530 | 6540 | 6530 | 1631 |
| 597 | 20231025 | 093000 | 369774770 | 6530 | 6530 | 6530 | 6530 | 137 |
| 598 | 20231025 | 092900 | 368880160 | 6530 | 6510 | 6530 | 6510 | 118 |
| 599 | 20231025 | 092800 | 368111920 | 6500 | 6510 | 6510 | 6500 | 480 |
| 600 | 20231025 | 092700 | 364989170 | 6520 | 6530 | 6530 | 6520 | 483 |
| 601 | 20231025 | 092600 | 361836550 | 6500 | 6510 | 6520 | 6500 | 713 |
| 602 | 20231025 | 092500 | 357195640 | 6540 | 6540 | 6540 | 6500 | 1774 |
| 603 | 20231025 | 092400 | 345619530 | 6540 | 6550 | 6560 | 6540 | 998 |
| 604 | 20231025 | 092300 | 339087350 | 6510 | 6520 | 6560 | 6500 | 5214 |
| 605 | 20231025 | 092200 | 304977410 | 6520 | 6490 | 6520 | 6490 | 725 |
| 606 | 20231025 | 092100 | 300261860 | 6460 | 6460 | 6460 | 6450 | 712 |
| 607 | 20231025 | 092000 | 295664210 | 6460 | 6480 | 6490 | 6460 | 1063 |
| 608 | 20231025 | 091900 | 288788970 | 6480 | 6510 | 6520 | 6480 | 754 |
| 609 | 20231025 | 091800 | 283888280 | 6500 | 6530 | 6530 | 6490 | 2458 |
| 610 | 20231025 | 091700 | 267897750 | 6530 | 6550 | 6550 | 6530 | 1267 |
| 611 | 20231025 | 091600 | 259601640 | 6550 | 6550 | 6560 | 6500 | 8756 |
| 612 | 20231025 | 091500 | 202252280 | 6550 | 6460 | 6550 | 6460 | 3436 |
| 613 | 20231025 | 091400 | 179849400 | 6460 | 6490 | 6490 | 6460 | 2131 |
| 614 | 20231025 | 091300 | 166057660 | 6480 | 6490 | 6500 | 6480 | 1414 |
| 615 | 20231025 | 091200 | 156886920 | 6490 | 6480 | 6490 | 6480 | 159 |
| 616 | 20231025 | 091100 | 155856550 | 6470 | 6480 | 6490 | 6460 | 894 |
| 617 | 20231025 | 091000 | 150066970 | 6480 | 6460 | 6490 | 6460 | 1126 |
| 618 | 20231025 | 090900 | 142770260 | 6460 | 6460 | 6460 | 6450 | 371 |
| 619 | 20231025 | 090800 | 140374630 | 6460 | 6450 | 6460 | 6440 | 322 |
| 620 | 20231025 | 090700 | 138298400 | 6420 | 6510 | 6510 | 6420 | 3971 |
| 621 | 20231025 | 090600 | 112550890 | 6520 | 6510 | 6520 | 6500 | 3661 |
| 622 | 20231025 | 090500 | 88737680 | 6510 | 6520 | 6520 | 6500 | 6158 |
| 623 | 20231025 | 090400 | 48669150 | 6500 | 6480 | 6510 | 6470 | 3802 |
| 624 | 20231025 | 090300 | 23986560 | 6470 | 6420 | 6480 | 6400 | 2487 |
| 625 | 20231025 | 090200 | 7985500 | 6410 | 6370 | 6410 | 6370 | 138 |
| 626 | 20231025 | 090100 | 7100960 | 6410 | 6370 | 6410 | 6370 | 307 |
| 627 | 20231025 | 090000 | 5141930 | 6340 | 6370 | 6390 | 6340 | 807 |