30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 191100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 3 | 20231020 | 191000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 4 | 20231020 | 190900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 5 | 20231020 | 190800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 6 | 20231020 | 190700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 7 | 20231020 | 190600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 8 | 20231020 | 190500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 9 | 20231020 | 190400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 10 | 20231020 | 190300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 11 | 20231020 | 190200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 12 | 20231020 | 190100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 13 | 20231020 | 190000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 14 | 20231020 | 185900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 15 | 20231020 | 185800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 16 | 20231020 | 185700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 17 | 20231020 | 185600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 18 | 20231020 | 185500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 19 | 20231020 | 185400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 20 | 20231020 | 185300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 21 | 20231020 | 185200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 22 | 20231020 | 185100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 23 | 20231020 | 185000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 24 | 20231020 | 184900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 25 | 20231020 | 184800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 26 | 20231020 | 184700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 27 | 20231020 | 184600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 28 | 20231020 | 184500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 29 | 20231020 | 184400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 30 | 20231020 | 184300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 31 | 20231020 | 184200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 32 | 20231020 | 184100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 33 | 20231020 | 184000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 34 | 20231020 | 183900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 35 | 20231020 | 183800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 36 | 20231020 | 183700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 37 | 20231020 | 183600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 38 | 20231020 | 183500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 39 | 20231020 | 183400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 40 | 20231020 | 183300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 41 | 20231020 | 183200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 42 | 20231020 | 183100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 43 | 20231020 | 183000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 44 | 20231020 | 182900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 45 | 20231020 | 182800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 46 | 20231020 | 182700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 47 | 20231020 | 182600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 48 | 20231020 | 182500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 49 | 20231020 | 182400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 50 | 20231020 | 182300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 51 | 20231020 | 182200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 52 | 20231020 | 182100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 53 | 20231020 | 182000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 54 | 20231020 | 181900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 55 | 20231020 | 181800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 56 | 20231020 | 181700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 57 | 20231020 | 181600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 58 | 20231020 | 181500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 59 | 20231020 | 181400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 60 | 20231020 | 181300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 61 | 20231020 | 181200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 62 | 20231020 | 181100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 63 | 20231020 | 181000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 64 | 20231020 | 180900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 65 | 20231020 | 180800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 66 | 20231020 | 180700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 67 | 20231020 | 180600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 68 | 20231020 | 180500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 69 | 20231020 | 180400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 70 | 20231020 | 180300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 71 | 20231020 | 180200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 72 | 20231020 | 180100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 73 | 20231020 | 180000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 74 | 20231020 | 175900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 75 | 20231020 | 175800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 76 | 20231020 | 175700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 77 | 20231020 | 175600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 78 | 20231020 | 175500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 79 | 20231020 | 175400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 80 | 20231020 | 175300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 81 | 20231020 | 175200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 82 | 20231020 | 175100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 83 | 20231020 | 175000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 84 | 20231020 | 174900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 85 | 20231020 | 174800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 86 | 20231020 | 174700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 87 | 20231020 | 174600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 88 | 20231020 | 174500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 89 | 20231020 | 174400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 90 | 20231020 | 174300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 91 | 20231020 | 174200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 92 | 20231020 | 174100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 93 | 20231020 | 174000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 94 | 20231020 | 173900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 95 | 20231020 | 173800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 96 | 20231020 | 173700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 97 | 20231020 | 173600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 98 | 20231020 | 173500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 99 | 20231020 | 173400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 100 | 20231020 | 173300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 101 | 20231020 | 173200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 102 | 20231020 | 173100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 103 | 20231020 | 173000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 104 | 20231020 | 172900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 105 | 20231020 | 172800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 106 | 20231020 | 172700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 107 | 20231020 | 172600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 108 | 20231020 | 172500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 109 | 20231020 | 172400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 110 | 20231020 | 172300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 111 | 20231020 | 172200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 112 | 20231020 | 172100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 113 | 20231020 | 172000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 114 | 20231020 | 171900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 115 | 20231020 | 171800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 116 | 20231020 | 171700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 117 | 20231020 | 171600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 118 | 20231020 | 171500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 119 | 20231020 | 171400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 120 | 20231020 | 171300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 121 | 20231020 | 171200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 122 | 20231020 | 171100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 123 | 20231020 | 171000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 124 | 20231020 | 170900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 125 | 20231020 | 170800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 126 | 20231020 | 170700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 127 | 20231020 | 170600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 128 | 20231020 | 170500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 129 | 20231020 | 170400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 130 | 20231020 | 170300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 131 | 20231020 | 170200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 132 | 20231020 | 170100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 133 | 20231020 | 170000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 134 | 20231020 | 165900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 135 | 20231020 | 165800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 136 | 20231020 | 165700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 137 | 20231020 | 165600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 138 | 20231020 | 165500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 139 | 20231020 | 165400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 140 | 20231020 | 165300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 141 | 20231020 | 165200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 142 | 20231020 | 165100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 143 | 20231020 | 165000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 144 | 20231020 | 164900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 145 | 20231020 | 164800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 146 | 20231020 | 164700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 147 | 20231020 | 164600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 148 | 20231020 | 164500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 149 | 20231020 | 164400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 150 | 20231020 | 164300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 151 | 20231020 | 164200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 152 | 20231020 | 164100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 153 | 20231020 | 164000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 154 | 20231020 | 163900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 155 | 20231020 | 163800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 156 | 20231020 | 163700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 157 | 20231020 | 163600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 158 | 20231020 | 163500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 159 | 20231020 | 163400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 160 | 20231020 | 163300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 161 | 20231020 | 163200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 162 | 20231020 | 163100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 163 | 20231020 | 163000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 164 | 20231020 | 162900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 165 | 20231020 | 162800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 166 | 20231020 | 162700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 167 | 20231020 | 162600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 168 | 20231020 | 162500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 169 | 20231020 | 162400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 170 | 20231020 | 162300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 171 | 20231020 | 162200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 172 | 20231020 | 162100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 173 | 20231020 | 162000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 174 | 20231020 | 161900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 175 | 20231020 | 161800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 176 | 20231020 | 161700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 177 | 20231020 | 161600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 178 | 20231020 | 161500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 179 | 20231020 | 161400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 180 | 20231020 | 161300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 181 | 20231020 | 161200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 182 | 20231020 | 161100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 183 | 20231020 | 161000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 184 | 20231020 | 160900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 185 | 20231020 | 160800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 186 | 20231020 | 160700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 187 | 20231020 | 160600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 188 | 20231020 | 160500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 189 | 20231020 | 160400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 190 | 20231020 | 160300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 191 | 20231020 | 160200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 192 | 20231020 | 160100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 193 | 20231020 | 160000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 194 | 20231020 | 155900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 195 | 20231020 | 155800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 196 | 20231020 | 155700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 197 | 20231020 | 155600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 198 | 20231020 | 155500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 199 | 20231020 | 155400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 200 | 20231020 | 155300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 201 | 20231020 | 155200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 202 | 20231020 | 155100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 203 | 20231020 | 155000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 204 | 20231020 | 154900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 205 | 20231020 | 154800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 206 | 20231020 | 154700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 207 | 20231020 | 154600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 208 | 20231020 | 154500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 209 | 20231020 | 154400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 210 | 20231020 | 154300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 211 | 20231020 | 154200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 212 | 20231020 | 154100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 213 | 20231020 | 154000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 214 | 20231020 | 153900 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 215 | 20231020 | 153800 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 216 | 20231020 | 153700 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 217 | 20231020 | 153600 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 218 | 20231020 | 153500 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 219 | 20231020 | 153400 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 220 | 20231020 | 153300 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 221 | 20231020 | 153200 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 222 | 20231020 | 153100 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 0 |
| 223 | 20231020 | 153000 | 1571817690 | 6690 | 6690 | 6690 | 6690 | 6325 |
| 224 | 20231020 | 152900 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 225 | 20231020 | 152800 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 226 | 20231020 | 152700 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 227 | 20231020 | 152600 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 228 | 20231020 | 152500 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 229 | 20231020 | 152400 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 230 | 20231020 | 152300 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 231 | 20231020 | 152200 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 232 | 20231020 | 152100 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 233 | 20231020 | 152000 | 1529503440 | 6740 | 6740 | 6740 | 6740 | 0 |
| 234 | 20231020 | 151900 | 1529503440 | 6740 | 6770 | 6770 | 6740 | 329 |
| 235 | 20231020 | 151800 | 1527282290 | 6770 | 6700 | 6770 | 6700 | 2364 |
| 236 | 20231020 | 151700 | 1511423930 | 6700 | 6710 | 6710 | 6700 | 523 |
| 237 | 20231020 | 151600 | 1507918370 | 6720 | 6730 | 6730 | 6720 | 193 |
| 238 | 20231020 | 151500 | 1506621380 | 6720 | 6760 | 6760 | 6720 | 405 |
| 239 | 20231020 | 151400 | 1503892680 | 6750 | 6750 | 6750 | 6750 | 727 |
| 240 | 20231020 | 151300 | 1498985430 | 6750 | 6750 | 6750 | 6720 | 2738 |
| 241 | 20231020 | 151200 | 1480555530 | 6760 | 6770 | 6770 | 6760 | 8 |
| 242 | 20231020 | 151100 | 1480501410 | 6770 | 6750 | 6790 | 6750 | 546 |
| 243 | 20231020 | 151000 | 1476815450 | 6800 | 6790 | 6800 | 6750 | 617 |
| 244 | 20231020 | 150900 | 1472650340 | 6790 | 6790 | 6800 | 6790 | 9 |
| 245 | 20231020 | 150800 | 1472589210 | 6790 | 6750 | 6790 | 6750 | 1286 |
| 246 | 20231020 | 150700 | 1463872730 | 6750 | 6750 | 6760 | 6750 | 128 |
| 247 | 20231020 | 150600 | 1463008720 | 6750 | 6760 | 6760 | 6730 | 374 |
| 248 | 20231020 | 150500 | 1460485370 | 6760 | 6760 | 6760 | 6760 | 11 |
| 249 | 20231020 | 150400 | 1460411010 | 6770 | 6760 | 6770 | 6760 | 150 |
| 250 | 20231020 | 150300 | 1459396600 | 6760 | 6720 | 6760 | 6710 | 325 |
| 251 | 20231020 | 150200 | 1457211180 | 6700 | 6750 | 6750 | 6690 | 929 |
| 252 | 20231020 | 150100 | 1450986930 | 6750 | 6790 | 6800 | 6700 | 1895 |
| 253 | 20231020 | 150000 | 1438272520 | 6800 | 6780 | 6800 | 6700 | 2335 |
| 254 | 20231020 | 145900 | 1422565300 | 6790 | 6760 | 6790 | 6750 | 214 |
| 255 | 20231020 | 145800 | 1421115200 | 6780 | 6770 | 6790 | 6750 | 713 |
| 256 | 20231020 | 145700 | 1416295240 | 6800 | 6760 | 6800 | 6750 | 169 |
| 257 | 20231020 | 145600 | 1415152630 | 6750 | 6760 | 6760 | 6730 | 738 |
| 258 | 20231020 | 145500 | 1410175410 | 6770 | 6790 | 6800 | 6750 | 1356 |
| 259 | 20231020 | 145400 | 1401009330 | 6800 | 6800 | 6800 | 6760 | 401 |
| 260 | 20231020 | 145300 | 1398293950 | 6790 | 6820 | 6820 | 6790 | 382 |
| 261 | 20231020 | 145200 | 1395696750 | 6810 | 6830 | 6840 | 6810 | 21 |
| 262 | 20231020 | 145100 | 1395553310 | 6840 | 6830 | 6840 | 6830 | 1687 |
| 263 | 20231020 | 145000 | 1384017670 | 6830 | 6830 | 6830 | 6780 | 346 |
| 264 | 20231020 | 144900 | 1381660500 | 6830 | 6850 | 6850 | 6830 | 30 |
| 265 | 20231020 | 144800 | 1381455210 | 6850 | 6840 | 6850 | 6840 | 250 |
| 266 | 20231020 | 144700 | 1379745130 | 6840 | 6810 | 6840 | 6780 | 479 |
| 267 | 20231020 | 144600 | 1376489190 | 6810 | 6890 | 6890 | 6810 | 140 |
| 268 | 20231020 | 144500 | 1375535400 | 6830 | 6830 | 6900 | 6810 | 515 |
| 269 | 20231020 | 144400 | 1372000230 | 6800 | 6790 | 6840 | 6790 | 974 |
| 270 | 20231020 | 144300 | 1365378050 | 6790 | 6790 | 6840 | 6790 | 144 |
| 271 | 20231020 | 144200 | 1364399950 | 6840 | 6780 | 6850 | 6780 | 1524 |
| 272 | 20231020 | 144100 | 1353994620 | 6780 | 6750 | 6780 | 6750 | 725 |
| 273 | 20231020 | 144000 | 1349096460 | 6770 | 6750 | 6770 | 6750 | 745 |
| 274 | 20231020 | 143900 | 1344062090 | 6750 | 6750 | 6760 | 6750 | 48 |
| 275 | 20231020 | 143800 | 1343738000 | 6760 | 6750 | 6760 | 6730 | 689 |
| 276 | 20231020 | 143700 | 1339091600 | 6750 | 6780 | 6780 | 6750 | 1972 |
| 277 | 20231020 | 143600 | 1325775000 | 6780 | 6790 | 6800 | 6780 | 1599 |
| 278 | 20231020 | 143500 | 1314916930 | 6790 | 6790 | 6820 | 6790 | 586 |
| 279 | 20231020 | 143400 | 1310927720 | 6800 | 6750 | 6800 | 6710 | 1339 |
| 280 | 20231020 | 143300 | 1301904730 | 6750 | 6820 | 6820 | 6680 | 6771 |
| 281 | 20231020 | 143200 | 1256325660 | 6850 | 6830 | 6850 | 6820 | 1086 |
| 282 | 20231020 | 143100 | 1248896100 | 6850 | 6810 | 6870 | 6810 | 1451 |
| 283 | 20231020 | 143000 | 1238967410 | 6810 | 6870 | 6890 | 6800 | 3312 |
| 284 | 20231020 | 142900 | 1216349320 | 6870 | 6910 | 6930 | 6850 | 2329 |
| 285 | 20231020 | 142800 | 1200294610 | 6910 | 6870 | 7030 | 6810 | 4035 |
| 286 | 20231020 | 142700 | 1172474640 | 6820 | 7070 | 7080 | 6780 | 8743 |
| 287 | 20231020 | 142600 | 1112129340 | 7000 | 6900 | 7340 | 6790 | 32413 |
| 288 | 20231020 | 142500 | 882349730 | 6900 | 6800 | 7370 | 6800 | 20893 |
| 289 | 20231020 | 142400 | 735855980 | 6790 | 6680 | 7000 | 6660 | 12367 |
| 290 | 20231020 | 142300 | 650916080 | 6680 | 6770 | 6800 | 6610 | 3633 |
| 291 | 20231020 | 142200 | 626566440 | 6800 | 6800 | 6800 | 6800 | 5498 |
| 292 | 20231020 | 142100 | 589180040 | 7000 | 7000 | 7000 | 7000 | 0 |
| 293 | 20231020 | 142000 | 589180040 | 7000 | 6600 | 7000 | 6600 | 5644 |
| 294 | 20231020 | 141900 | 551314660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 295 | 20231020 | 141800 | 551314660 | 6610 | 6610 | 6610 | 6610 | 0 |
| 296 | 20231020 | 141700 | 551314660 | 6610 | 6610 | 6610 | 6610 | 150 |
| 297 | 20231020 | 141600 | 550323160 | 6610 | 6600 | 6610 | 6600 | 670 |
| 298 | 20231020 | 141500 | 545895460 | 6600 | 6610 | 6610 | 6600 | 83 |
| 299 | 20231020 | 141400 | 545347650 | 6590 | 6590 | 6590 | 6590 | 76 |
| 300 | 20231020 | 141300 | 544846810 | 6610 | 6610 | 6610 | 6610 | 0 |
| 301 | 20231020 | 141200 | 544846810 | 6610 | 6590 | 6610 | 6560 | 669 |
| 302 | 20231020 | 141100 | 540430930 | 6530 | 6590 | 6600 | 6530 | 389 |
| 303 | 20231020 | 141000 | 537878300 | 6590 | 6530 | 6590 | 6530 | 6483 |
| 304 | 20231020 | 140900 | 495544020 | 6530 | 6580 | 6580 | 6530 | 3587 |
| 305 | 20231020 | 140800 | 472083880 | 6590 | 6590 | 6590 | 6590 | 0 |
| 306 | 20231020 | 140700 | 472083880 | 6590 | 6590 | 6590 | 6590 | 2 |
| 307 | 20231020 | 140600 | 472070700 | 6580 | 6580 | 6580 | 6580 | 0 |
| 308 | 20231020 | 140500 | 472070700 | 6580 | 6580 | 6580 | 6580 | 0 |
| 309 | 20231020 | 140400 | 472070700 | 6580 | 6590 | 6620 | 6580 | 600 |
| 310 | 20231020 | 140300 | 468109890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 311 | 20231020 | 140200 | 468109890 | 6600 | 6600 | 6600 | 6600 | 100 |
| 312 | 20231020 | 140100 | 467449890 | 6600 | 6580 | 6600 | 6580 | 215 |
| 313 | 20231020 | 140000 | 466031790 | 6580 | 6580 | 6580 | 6580 | 15 |
| 314 | 20231020 | 135900 | 465933090 | 6590 | 6610 | 6610 | 6590 | 331 |
| 315 | 20231020 | 135800 | 463751780 | 6600 | 6600 | 6600 | 6600 | 15 |
| 316 | 20231020 | 135700 | 463652780 | 6600 | 6600 | 6600 | 6600 | 4 |
| 317 | 20231020 | 135600 | 463626380 | 6600 | 6590 | 6600 | 6590 | 46 |
| 318 | 20231020 | 135500 | 463323010 | 6590 | 6590 | 6590 | 6590 | 10 |
| 319 | 20231020 | 135400 | 463257110 | 6590 | 6590 | 6590 | 6590 | 1 |
| 320 | 20231020 | 135300 | 463250520 | 6590 | 6590 | 6590 | 6590 | 3 |
| 321 | 20231020 | 135200 | 463230750 | 6590 | 6590 | 6590 | 6590 | 121 |
| 322 | 20231020 | 135100 | 462433360 | 6590 | 6590 | 6590 | 6590 | 100 |
| 323 | 20231020 | 135000 | 461774360 | 6620 | 6620 | 6620 | 6620 | 0 |
| 324 | 20231020 | 134900 | 461774360 | 6620 | 6620 | 6620 | 6620 | 13 |
| 325 | 20231020 | 134800 | 461688300 | 6590 | 6620 | 6620 | 6590 | 6 |
| 326 | 20231020 | 134700 | 461648700 | 6590 | 6600 | 6600 | 6590 | 2 |
| 327 | 20231020 | 134600 | 461635510 | 6640 | 6620 | 6640 | 6620 | 500 |
| 328 | 20231020 | 134500 | 458321290 | 6590 | 6570 | 6620 | 6570 | 51 |
| 329 | 20231020 | 134400 | 457985160 | 6580 | 6590 | 6590 | 6580 | 3 |
| 330 | 20231020 | 134300 | 457965410 | 6580 | 6610 | 6620 | 6550 | 374 |
| 331 | 20231020 | 134200 | 455506370 | 6620 | 6630 | 6630 | 6620 | 18 |
| 332 | 20231020 | 134100 | 455387080 | 6620 | 6630 | 6630 | 6620 | 3 |
| 333 | 20231020 | 134000 | 455367210 | 6630 | 6630 | 6630 | 6630 | 10 |
| 334 | 20231020 | 133900 | 455300910 | 6630 | 6610 | 6630 | 6610 | 513 |
| 335 | 20231020 | 133800 | 451906920 | 6590 | 6600 | 6600 | 6590 | 104 |
| 336 | 20231020 | 133700 | 451220540 | 6610 | 6660 | 6660 | 6610 | 3124 |
| 337 | 20231020 | 133600 | 430539580 | 6660 | 6650 | 6670 | 6650 | 29 |
| 338 | 20231020 | 133500 | 430346380 | 6650 | 6660 | 6660 | 6650 | 106 |
| 339 | 20231020 | 133400 | 429640440 | 6670 | 6590 | 6670 | 6590 | 4943 |
| 340 | 20231020 | 133300 | 396726510 | 6580 | 6610 | 6610 | 6580 | 107 |
| 341 | 20231020 | 133200 | 396022330 | 6610 | 6580 | 6610 | 6550 | 770 |
| 342 | 20231020 | 133100 | 390945560 | 6570 | 6560 | 6570 | 6550 | 462 |
| 343 | 20231020 | 133000 | 387911140 | 6570 | 6560 | 6570 | 6560 | 3 |
| 344 | 20231020 | 132900 | 387891450 | 6550 | 6550 | 6550 | 6540 | 432 |
| 345 | 20231020 | 132800 | 385061910 | 6540 | 6540 | 6540 | 6540 | 2101 |
| 346 | 20231020 | 132700 | 371321370 | 6510 | 6520 | 6520 | 6510 | 200 |
| 347 | 20231020 | 132600 | 370017390 | 6540 | 6530 | 6540 | 6530 | 48 |
| 348 | 20231020 | 132500 | 369703940 | 6530 | 6530 | 6530 | 6530 | 3 |
| 349 | 20231020 | 132400 | 369684350 | 6520 | 6530 | 6530 | 6520 | 7 |
| 350 | 20231020 | 132300 | 369638670 | 6540 | 6540 | 6540 | 6540 | 14 |
| 351 | 20231020 | 132200 | 369547110 | 6540 | 6540 | 6540 | 6540 | 374 |
| 352 | 20231020 | 132100 | 367101150 | 6540 | 6540 | 6540 | 6540 | 26 |
| 353 | 20231020 | 132000 | 366931110 | 6540 | 6540 | 6540 | 6540 | 0 |
| 354 | 20231020 | 131900 | 366931110 | 6540 | 6540 | 6540 | 6540 | 26 |
| 355 | 20231020 | 131800 | 366761070 | 6540 | 6540 | 6540 | 6540 | 1 |
| 356 | 20231020 | 131700 | 366754530 | 6540 | 6540 | 6540 | 6540 | 0 |
| 357 | 20231020 | 131600 | 366754530 | 6540 | 6540 | 6540 | 6540 | 0 |
| 358 | 20231020 | 131500 | 366754530 | 6540 | 6530 | 6540 | 6530 | 1001 |
| 359 | 20231020 | 131400 | 360208870 | 6520 | 6520 | 6520 | 6520 | 4 |
| 360 | 20231020 | 131300 | 360182790 | 6530 | 6530 | 6530 | 6530 | 10 |
| 361 | 20231020 | 131200 | 360117490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 362 | 20231020 | 131100 | 360117490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 363 | 20231020 | 131000 | 360117490 | 6530 | 6530 | 6530 | 6530 | 86 |
| 364 | 20231020 | 130900 | 359555910 | 6520 | 6530 | 6530 | 6520 | 132 |
| 365 | 20231020 | 130800 | 358694950 | 6530 | 6530 | 6530 | 6530 | 2 |
| 366 | 20231020 | 130700 | 358681890 | 6530 | 6530 | 6530 | 6530 | 1 |
| 367 | 20231020 | 130600 | 358675360 | 6520 | 6520 | 6520 | 6520 | 74 |
| 368 | 20231020 | 130500 | 358192880 | 6520 | 6520 | 6530 | 6510 | 80 |
| 369 | 20231020 | 130400 | 357671720 | 6530 | 6530 | 6530 | 6520 | 104 |
| 370 | 20231020 | 130300 | 356993560 | 6530 | 6530 | 6530 | 6530 | 300 |
| 371 | 20231020 | 130200 | 355034560 | 6530 | 6530 | 6530 | 6530 | 12 |
| 372 | 20231020 | 130100 | 354956200 | 6530 | 6530 | 6530 | 6530 | 0 |
| 373 | 20231020 | 130000 | 354956200 | 6530 | 6530 | 6530 | 6530 | 100 |
| 374 | 20231020 | 125900 | 354303200 | 6530 | 6530 | 6530 | 6530 | 1 |
| 375 | 20231020 | 125800 | 354296670 | 6490 | 6490 | 6490 | 6490 | 0 |
| 376 | 20231020 | 125700 | 354296670 | 6490 | 6490 | 6490 | 6490 | 0 |
| 377 | 20231020 | 125600 | 354296670 | 6490 | 6490 | 6490 | 6490 | 44 |
| 378 | 20231020 | 125500 | 354011110 | 6490 | 6540 | 6540 | 6490 | 37 |
| 379 | 20231020 | 125400 | 353770280 | 6540 | 6530 | 6540 | 6530 | 7 |
| 380 | 20231020 | 125300 | 353724530 | 6540 | 6540 | 6540 | 6540 | 11 |
| 381 | 20231020 | 125200 | 353652590 | 6520 | 6540 | 6540 | 6520 | 20 |
| 382 | 20231020 | 125100 | 353522060 | 6540 | 6540 | 6540 | 6520 | 87 |
| 383 | 20231020 | 125000 | 352953100 | 6540 | 6520 | 6540 | 6520 | 45 |
| 384 | 20231020 | 124900 | 352659680 | 6520 | 6520 | 6520 | 6520 | 0 |
| 385 | 20231020 | 124800 | 352659680 | 6520 | 6510 | 6520 | 6510 | 1041 |
| 386 | 20231020 | 124700 | 345878630 | 6510 | 6520 | 6520 | 6510 | 4 |
| 387 | 20231020 | 124600 | 345852580 | 6520 | 6520 | 6520 | 6520 | 31 |
| 388 | 20231020 | 124500 | 345650460 | 6520 | 6530 | 6540 | 6520 | 64 |
| 389 | 20231020 | 124400 | 345232620 | 6520 | 6510 | 6520 | 6510 | 60 |
| 390 | 20231020 | 124300 | 344841510 | 6510 | 6520 | 6520 | 6510 | 8 |
| 391 | 20231020 | 124200 | 344789420 | 6520 | 6520 | 6520 | 6520 | 20 |
| 392 | 20231020 | 124100 | 344659020 | 6520 | 6520 | 6520 | 6520 | 1 |
| 393 | 20231020 | 124000 | 344652500 | 6510 | 6510 | 6510 | 6510 | 12 |
| 394 | 20231020 | 123900 | 344574380 | 6520 | 6520 | 6520 | 6520 | 30 |
| 395 | 20231020 | 123800 | 344378780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 396 | 20231020 | 123700 | 344378780 | 6540 | 6510 | 6540 | 6510 | 60 |
| 397 | 20231020 | 123600 | 343986700 | 6520 | 6520 | 6530 | 6520 | 5 |
| 398 | 20231020 | 123500 | 343954080 | 6530 | 6530 | 6530 | 6530 | 5 |
| 399 | 20231020 | 123400 | 343921430 | 6530 | 6520 | 6540 | 6520 | 117 |
| 400 | 20231020 | 123300 | 343157070 | 6520 | 6520 | 6520 | 6520 | 1 |
| 401 | 20231020 | 123200 | 343150550 | 6520 | 6510 | 6520 | 6510 | 500 |
| 402 | 20231020 | 123100 | 339890660 | 6510 | 6510 | 6510 | 6510 | 1 |
| 403 | 20231020 | 123000 | 339884150 | 6510 | 6510 | 6510 | 6510 | 3 |
| 404 | 20231020 | 122900 | 339864620 | 6530 | 6530 | 6530 | 6530 | 0 |
| 405 | 20231020 | 122800 | 339864620 | 6530 | 6530 | 6530 | 6520 | 3 |
| 406 | 20231020 | 122700 | 339845040 | 6530 | 6530 | 6530 | 6530 | 6 |
| 407 | 20231020 | 122600 | 339805860 | 6530 | 6530 | 6530 | 6530 | 0 |
| 408 | 20231020 | 122500 | 339805860 | 6530 | 6530 | 6530 | 6520 | 14 |
| 409 | 20231020 | 122400 | 339714510 | 6540 | 6530 | 6540 | 6530 | 15 |
| 410 | 20231020 | 122300 | 339616440 | 6540 | 6540 | 6540 | 6540 | 1 |
| 411 | 20231020 | 122200 | 339609900 | 6550 | 6510 | 6550 | 6510 | 10055 |
| 412 | 20231020 | 122100 | 274145720 | 6510 | 6500 | 6510 | 6500 | 601 |
| 413 | 20231020 | 122000 | 270236890 | 6500 | 6490 | 6500 | 6490 | 168 |
| 414 | 20231020 | 121900 | 269146560 | 6490 | 6490 | 6490 | 6490 | 0 |
| 415 | 20231020 | 121800 | 269146560 | 6490 | 6490 | 6490 | 6480 | 603 |
| 416 | 20231020 | 121700 | 265234110 | 6480 | 6490 | 6490 | 6480 | 918 |
| 417 | 20231020 | 121600 | 259280470 | 6490 | 6490 | 6490 | 6490 | 112 |
| 418 | 20231020 | 121500 | 258553590 | 6490 | 6490 | 6490 | 6490 | 0 |
| 419 | 20231020 | 121400 | 258553590 | 6490 | 6490 | 6490 | 6490 | 3 |
| 420 | 20231020 | 121300 | 258534120 | 6500 | 6500 | 6500 | 6500 | 0 |
| 421 | 20231020 | 121200 | 258534120 | 6500 | 6500 | 6500 | 6500 | 21 |
| 422 | 20231020 | 121100 | 258397620 | 6500 | 6500 | 6500 | 6500 | 44 |
| 423 | 20231020 | 121000 | 258111620 | 6500 | 6500 | 6510 | 6500 | 11 |
| 424 | 20231020 | 120900 | 258040110 | 6500 | 6490 | 6500 | 6490 | 528 |
| 425 | 20231020 | 120800 | 254611690 | 6500 | 6500 | 6500 | 6500 | 0 |
| 426 | 20231020 | 120700 | 254611690 | 6500 | 6480 | 6500 | 6480 | 213 |
| 427 | 20231020 | 120600 | 253231430 | 6480 | 6480 | 6480 | 6480 | 9 |
| 428 | 20231020 | 120500 | 253173110 | 6480 | 6480 | 6480 | 6480 | 0 |
| 429 | 20231020 | 120400 | 253173110 | 6480 | 6480 | 6480 | 6480 | 91 |
| 430 | 20231020 | 120300 | 252583430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 431 | 20231020 | 120200 | 252583430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 432 | 20231020 | 120100 | 252583430 | 6480 | 6480 | 6480 | 6480 | 0 |
| 433 | 20231020 | 120000 | 252583430 | 6480 | 6480 | 6490 | 6480 | 304 |
| 434 | 20231020 | 115900 | 250612170 | 6480 | 6480 | 6480 | 6480 | 0 |
| 435 | 20231020 | 115800 | 250612170 | 6480 | 6470 | 6480 | 6470 | 145 |
| 436 | 20231020 | 115700 | 249673850 | 6470 | 6470 | 6470 | 6470 | 701 |
| 437 | 20231020 | 115600 | 245138380 | 6470 | 6470 | 6470 | 6470 | 0 |
| 438 | 20231020 | 115500 | 245138380 | 6470 | 6470 | 6470 | 6470 | 1 |
| 439 | 20231020 | 115400 | 245131910 | 6470 | 6470 | 6470 | 6470 | 1 |
| 440 | 20231020 | 115300 | 245125440 | 6470 | 6460 | 6470 | 6460 | 31 |
| 441 | 20231020 | 115200 | 244925170 | 6460 | 6420 | 6460 | 6420 | 74 |
| 442 | 20231020 | 115100 | 244450050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 443 | 20231020 | 115000 | 244450050 | 6420 | 6420 | 6420 | 6420 | 0 |
| 444 | 20231020 | 114900 | 244450050 | 6420 | 6460 | 6460 | 6420 | 132 |
| 445 | 20231020 | 114800 | 243602530 | 6460 | 6460 | 6460 | 6460 | 0 |
| 446 | 20231020 | 114700 | 243602530 | 6460 | 6430 | 6460 | 6430 | 1000 |
| 447 | 20231020 | 114600 | 237147930 | 6400 | 6400 | 6400 | 6400 | 0 |
| 448 | 20231020 | 114500 | 237147930 | 6400 | 6400 | 6400 | 6400 | 0 |
| 449 | 20231020 | 114400 | 237147930 | 6400 | 6400 | 6400 | 6400 | 0 |
| 450 | 20231020 | 114300 | 237147930 | 6400 | 6430 | 6430 | 6400 | 345 |
| 451 | 20231020 | 114200 | 234934870 | 6410 | 6430 | 6430 | 6410 | 150 |
| 452 | 20231020 | 114100 | 233973170 | 6430 | 6430 | 6430 | 6430 | 4 |
| 453 | 20231020 | 114000 | 233947450 | 6420 | 6430 | 6430 | 6420 | 623 |
| 454 | 20231020 | 113900 | 229947070 | 6460 | 6460 | 6460 | 6460 | 340 |
| 455 | 20231020 | 113800 | 227750670 | 6460 | 6460 | 6460 | 6460 | 0 |
| 456 | 20231020 | 113700 | 227750670 | 6460 | 6440 | 6460 | 6440 | 287 |
| 457 | 20231020 | 113600 | 225900650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 458 | 20231020 | 113500 | 225900650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 459 | 20231020 | 113400 | 225900650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 460 | 20231020 | 113300 | 225900650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 461 | 20231020 | 113200 | 225900650 | 6430 | 6430 | 6430 | 6430 | 0 |
| 462 | 20231020 | 113100 | 225900650 | 6430 | 6410 | 6430 | 6410 | 101 |
| 463 | 20231020 | 113000 | 225252740 | 6420 | 6430 | 6430 | 6420 | 109 |
| 464 | 20231020 | 112900 | 224552920 | 6430 | 6430 | 6430 | 6430 | 0 |
| 465 | 20231020 | 112800 | 224552920 | 6430 | 6430 | 6430 | 6430 | 385 |
| 466 | 20231020 | 112700 | 222077370 | 6430 | 6430 | 6430 | 6430 | 23 |
| 467 | 20231020 | 112600 | 221929480 | 6430 | 6460 | 6460 | 6410 | 413 |
| 468 | 20231020 | 112500 | 219281400 | 6420 | 6420 | 6420 | 6420 | 241 |
| 469 | 20231020 | 112400 | 217734180 | 6430 | 6470 | 6470 | 6430 | 5 |
| 470 | 20231020 | 112300 | 217701910 | 6470 | 6430 | 6470 | 6430 | 89 |
| 471 | 20231020 | 112200 | 217127660 | 6440 | 6450 | 6450 | 6440 | 30 |
| 472 | 20231020 | 112100 | 216934360 | 6460 | 6460 | 6460 | 6460 | 1 |
| 473 | 20231020 | 112000 | 216927900 | 6420 | 6420 | 6420 | 6420 | 120 |
| 474 | 20231020 | 111900 | 216157500 | 6420 | 6420 | 6420 | 6420 | 17 |
| 475 | 20231020 | 111800 | 216048360 | 6470 | 6470 | 6470 | 6420 | 275 |
| 476 | 20231020 | 111700 | 214279390 | 6490 | 6490 | 6490 | 6490 | 81 |
| 477 | 20231020 | 111600 | 213753700 | 6430 | 6480 | 6490 | 6430 | 447 |
| 478 | 20231020 | 111500 | 210871600 | 6500 | 6500 | 6500 | 6500 | 4 |
| 479 | 20231020 | 111400 | 210845600 | 6500 | 6500 | 6500 | 6500 | 1 |
| 480 | 20231020 | 111300 | 210839100 | 6500 | 6500 | 6500 | 6500 | 2 |
| 481 | 20231020 | 111200 | 210826100 | 6520 | 6520 | 6520 | 6520 | 0 |
| 482 | 20231020 | 111100 | 210826100 | 6520 | 6520 | 6520 | 6520 | 1 |
| 483 | 20231020 | 111000 | 210819580 | 6520 | 6520 | 6520 | 6520 | 0 |
| 484 | 20231020 | 110900 | 210819580 | 6520 | 6500 | 6520 | 6500 | 31 |
| 485 | 20231020 | 110800 | 210618060 | 6520 | 6500 | 6520 | 6500 | 4 |
| 486 | 20231020 | 110700 | 210592020 | 6500 | 6500 | 6520 | 6500 | 5 |
| 487 | 20231020 | 110600 | 210559470 | 6540 | 6480 | 6550 | 6480 | 1005 |
| 488 | 20231020 | 110500 | 204004950 | 6480 | 6470 | 6480 | 6470 | 2 |
| 489 | 20231020 | 110400 | 203992000 | 6480 | 6480 | 6480 | 6480 | 50 |
| 490 | 20231020 | 110300 | 203668000 | 6480 | 6480 | 6480 | 6480 | 12 |
| 491 | 20231020 | 110200 | 203590240 | 6480 | 6480 | 6480 | 6480 | 10 |
| 492 | 20231020 | 110100 | 203525440 | 6480 | 6480 | 6480 | 6480 | 0 |
| 493 | 20231020 | 110000 | 203525440 | 6480 | 6480 | 6480 | 6480 | 1 |
| 494 | 20231020 | 105900 | 203518960 | 6440 | 6440 | 6440 | 6440 | 1 |
| 495 | 20231020 | 105800 | 203512520 | 6480 | 6480 | 6480 | 6480 | 0 |
| 496 | 20231020 | 105700 | 203512520 | 6480 | 6480 | 6480 | 6480 | 31 |
| 497 | 20231020 | 105600 | 203311640 | 6480 | 6470 | 6480 | 6420 | 1423 |
| 498 | 20231020 | 105500 | 194154170 | 6420 | 6400 | 6460 | 6400 | 1002 |
| 499 | 20231020 | 105400 | 187721310 | 6460 | 6450 | 6460 | 6450 | 169 |
| 500 | 20231020 | 105300 | 186629840 | 6400 | 6430 | 6430 | 6400 | 1175 |
| 501 | 20231020 | 105200 | 179107340 | 6430 | 6430 | 6430 | 6430 | 16 |
| 502 | 20231020 | 105100 | 179004460 | 6430 | 6430 | 6430 | 6430 | 340 |
| 503 | 20231020 | 105000 | 176818260 | 6430 | 6430 | 6430 | 6430 | 23 |
| 504 | 20231020 | 104900 | 176670370 | 6430 | 6430 | 6430 | 6430 | 1 |
| 505 | 20231020 | 104800 | 176663940 | 6430 | 6430 | 6430 | 6400 | 1003 |
| 506 | 20231020 | 104700 | 170244670 | 6400 | 6430 | 6430 | 6400 | 201 |
| 507 | 20231020 | 104600 | 168957900 | 6430 | 6430 | 6430 | 6430 | 39 |
| 508 | 20231020 | 104500 | 168707130 | 6420 | 6420 | 6420 | 6420 | 12 |
| 509 | 20231020 | 104400 | 168630090 | 6420 | 6420 | 6420 | 6420 | 5 |
| 510 | 20231020 | 104300 | 168597990 | 6420 | 6440 | 6460 | 6420 | 52 |
| 511 | 20231020 | 104200 | 168263700 | 6460 | 6450 | 6460 | 6450 | 3 |
| 512 | 20231020 | 104100 | 168244340 | 6450 | 6450 | 6460 | 6450 | 15 |
| 513 | 20231020 | 104000 | 168147580 | 6450 | 6440 | 6450 | 6440 | 11 |
| 514 | 20231020 | 103900 | 168076730 | 6460 | 6440 | 6460 | 6440 | 43 |
| 515 | 20231020 | 103800 | 167799780 | 6440 | 6440 | 6440 | 6440 | 11 |
| 516 | 20231020 | 103700 | 167728940 | 6440 | 6440 | 6440 | 6440 | 1 |
| 517 | 20231020 | 103600 | 167722500 | 6430 | 6440 | 6440 | 6430 | 45 |
| 518 | 20231020 | 103500 | 167432800 | 6430 | 6430 | 6430 | 6430 | 6 |
| 519 | 20231020 | 103400 | 167394220 | 6440 | 6440 | 6440 | 6440 | 13 |
| 520 | 20231020 | 103300 | 167310500 | 6430 | 6440 | 6440 | 6430 | 4 |
| 521 | 20231020 | 103200 | 167284760 | 6440 | 6420 | 6440 | 6420 | 7 |
| 522 | 20231020 | 103100 | 167239780 | 6420 | 6420 | 6420 | 6400 | 162 |
| 523 | 20231020 | 103000 | 166200010 | 6440 | 6440 | 6440 | 6440 | 56 |
| 524 | 20231020 | 102900 | 165839370 | 6420 | 6420 | 6420 | 6420 | 688 |
| 525 | 20231020 | 102800 | 161422410 | 6420 | 6420 | 6420 | 6420 | 2 |
| 526 | 20231020 | 102700 | 161409570 | 6420 | 6420 | 6420 | 6420 | 2 |
| 527 | 20231020 | 102600 | 161396730 | 6420 | 6420 | 6420 | 6420 | 0 |
| 528 | 20231020 | 102500 | 161396730 | 6420 | 6420 | 6420 | 6420 | 2 |
| 529 | 20231020 | 102400 | 161383890 | 6420 | 6420 | 6420 | 6420 | 11 |
| 530 | 20231020 | 102300 | 161313270 | 6420 | 6410 | 6420 | 6410 | 5 |
| 531 | 20231020 | 102200 | 161281180 | 6410 | 6410 | 6410 | 6410 | 3 |
| 532 | 20231020 | 102100 | 161261950 | 6410 | 6410 | 6410 | 6410 | 5 |
| 533 | 20231020 | 102000 | 161229900 | 6420 | 6420 | 6420 | 6420 | 6 |
| 534 | 20231020 | 101900 | 161191380 | 6420 | 6420 | 6420 | 6420 | 63 |
| 535 | 20231020 | 101800 | 160786920 | 6370 | 6370 | 6370 | 6370 | 0 |
| 536 | 20231020 | 101700 | 160786920 | 6370 | 6420 | 6420 | 6370 | 1042 |
| 537 | 20231020 | 101600 | 154138940 | 6420 | 6390 | 6420 | 6390 | 88 |
| 538 | 20231020 | 101500 | 153576470 | 6390 | 6400 | 6400 | 6390 | 50 |
| 539 | 20231020 | 101400 | 153256800 | 6400 | 6400 | 6400 | 6400 | 100 |
| 540 | 20231020 | 101300 | 152616800 | 6390 | 6430 | 6440 | 6390 | 226 |
| 541 | 20231020 | 101200 | 151168200 | 6440 | 6440 | 6440 | 6440 | 14 |
| 542 | 20231020 | 101100 | 151078040 | 6440 | 6440 | 6440 | 6440 | 45 |
| 543 | 20231020 | 101000 | 150788240 | 6440 | 6440 | 6440 | 6440 | 5 |
| 544 | 20231020 | 100900 | 150756040 | 6440 | 6440 | 6440 | 6430 | 67 |
| 545 | 20231020 | 100800 | 150324820 | 6440 | 6440 | 6440 | 6440 | 13 |
| 546 | 20231020 | 100700 | 150241100 | 6440 | 6440 | 6440 | 6440 | 38 |
| 547 | 20231020 | 100600 | 149996380 | 6440 | 6440 | 6440 | 6440 | 0 |
| 548 | 20231020 | 100500 | 149996380 | 6440 | 6420 | 6440 | 6420 | 244 |
| 549 | 20231020 | 100400 | 148426440 | 6420 | 6450 | 6490 | 6370 | 771 |
| 550 | 20231020 | 100300 | 143496420 | 6500 | 6440 | 6510 | 6440 | 1097 |
| 551 | 20231020 | 100200 | 136422920 | 6440 | 6440 | 6440 | 6440 | 6 |
| 552 | 20231020 | 100100 | 136384280 | 6440 | 6440 | 6440 | 6440 | 0 |
| 553 | 20231020 | 100000 | 136384280 | 6440 | 6400 | 6440 | 6400 | 546 |
| 554 | 20231020 | 095900 | 132888040 | 6440 | 6430 | 6440 | 6400 | 1832 |
| 555 | 20231020 | 095800 | 121141020 | 6430 | 6430 | 6430 | 6430 | 4 |
| 556 | 20231020 | 095700 | 121115300 | 6430 | 6430 | 6430 | 6430 | 8 |
| 557 | 20231020 | 095600 | 121063860 | 6430 | 6430 | 6430 | 6430 | 197 |
| 558 | 20231020 | 095500 | 119797150 | 6430 | 6430 | 6430 | 6430 | 1 |
| 559 | 20231020 | 095400 | 119790720 | 6430 | 6430 | 6430 | 6430 | 9 |
| 560 | 20231020 | 095300 | 119732850 | 6430 | 6440 | 6440 | 6430 | 196 |
| 561 | 20231020 | 095200 | 118472530 | 6430 | 6430 | 6430 | 6430 | 127 |
| 562 | 20231020 | 095100 | 117655920 | 6430 | 6430 | 6440 | 6430 | 99 |
| 563 | 20231020 | 095000 | 117019240 | 6400 | 6440 | 6440 | 6400 | 4128 |
| 564 | 20231020 | 094900 | 90563960 | 6440 | 6440 | 6440 | 6430 | 58 |
| 565 | 20231020 | 094800 | 90190460 | 6440 | 6440 | 6440 | 6430 | 486 |
| 566 | 20231020 | 094700 | 87063260 | 6450 | 6450 | 6450 | 6450 | 110 |
| 567 | 20231020 | 094600 | 86353760 | 6450 | 6450 | 6450 | 6450 | 200 |
| 568 | 20231020 | 094500 | 85063760 | 6450 | 6450 | 6450 | 6450 | 5 |
| 569 | 20231020 | 094400 | 85031510 | 6440 | 6460 | 6460 | 6440 | 378 |
| 570 | 20231020 | 094300 | 82595780 | 6470 | 6500 | 6500 | 6470 | 14 |
| 571 | 20231020 | 094200 | 82505050 | 6500 | 6500 | 6500 | 6450 | 1012 |
| 572 | 20231020 | 094100 | 75976980 | 6480 | 6490 | 6500 | 6480 | 107 |
| 573 | 20231020 | 094000 | 75283310 | 6500 | 6480 | 6500 | 6470 | 665 |
| 574 | 20231020 | 093900 | 70971130 | 6480 | 6480 | 6480 | 6480 | 2 |
| 575 | 20231020 | 093800 | 70958170 | 6480 | 6480 | 6480 | 6480 | 4 |
| 576 | 20231020 | 093700 | 70932250 | 6480 | 6480 | 6480 | 6480 | 2 |
| 577 | 20231020 | 093600 | 70919290 | 6480 | 6480 | 6480 | 6480 | 19 |
| 578 | 20231020 | 093500 | 70796170 | 6490 | 6430 | 6490 | 6430 | 129 |
| 579 | 20231020 | 093400 | 69962860 | 6440 | 6470 | 6470 | 6440 | 829 |
| 580 | 20231020 | 093300 | 64623770 | 6440 | 6460 | 6490 | 6440 | 556 |
| 581 | 20231020 | 093200 | 61036920 | 6460 | 6500 | 6500 | 6450 | 976 |
| 582 | 20231020 | 093100 | 54734800 | 6500 | 6480 | 6500 | 6470 | 118 |
| 583 | 20231020 | 093000 | 53971230 | 6500 | 6490 | 6500 | 6490 | 19 |
| 584 | 20231020 | 092900 | 53847830 | 6480 | 6480 | 6500 | 6480 | 54 |
| 585 | 20231020 | 092800 | 53497800 | 6500 | 6500 | 6500 | 6490 | 129 |
| 586 | 20231020 | 092700 | 52660530 | 6500 | 6500 | 6500 | 6490 | 68 |
| 587 | 20231020 | 092600 | 52219180 | 6500 | 6540 | 6540 | 6500 | 19 |
| 588 | 20231020 | 092500 | 52095630 | 6550 | 6510 | 6550 | 6510 | 152 |
| 589 | 20231020 | 092400 | 51102120 | 6470 | 6470 | 6470 | 6470 | 81 |
| 590 | 20231020 | 092300 | 50578050 | 6510 | 6490 | 6510 | 6470 | 220 |
| 591 | 20231020 | 092200 | 49154350 | 6470 | 6470 | 6470 | 6470 | 0 |
| 592 | 20231020 | 092100 | 49154350 | 6470 | 6500 | 6500 | 6470 | 5 |
| 593 | 20231020 | 092000 | 49121940 | 6500 | 6500 | 6500 | 6500 | 1 |
| 594 | 20231020 | 091900 | 49115440 | 6470 | 6500 | 6500 | 6470 | 73 |
| 595 | 20231020 | 091800 | 48641240 | 6500 | 6500 | 6500 | 6500 | 8 |
| 596 | 20231020 | 091700 | 48589240 | 6460 | 6540 | 6540 | 6450 | 1382 |
| 597 | 20231020 | 091600 | 39645420 | 6550 | 6570 | 6570 | 6470 | 1205 |
| 598 | 20231020 | 091500 | 31779390 | 6570 | 6560 | 6570 | 6540 | 261 |
| 599 | 20231020 | 091400 | 30068410 | 6570 | 6560 | 6570 | 6550 | 11 |
| 600 | 20231020 | 091300 | 29996250 | 6520 | 6570 | 6570 | 6520 | 21 |
| 601 | 20231020 | 091200 | 29858410 | 6500 | 6510 | 6570 | 6500 | 6 |
| 602 | 20231020 | 091100 | 29819260 | 6500 | 6570 | 6570 | 6500 | 21 |
| 603 | 20231020 | 091000 | 29681420 | 6500 | 6540 | 6540 | 6490 | 1202 |
| 604 | 20231020 | 090900 | 21857260 | 6530 | 6620 | 6620 | 6530 | 286 |
| 605 | 20231020 | 090800 | 19986860 | 6620 | 6590 | 6620 | 6550 | 53 |
| 606 | 20231020 | 090700 | 19637380 | 6590 | 6590 | 6590 | 6570 | 38 |
| 607 | 20231020 | 090600 | 19387400 | 6570 | 6590 | 6590 | 6540 | 85 |
| 608 | 20231020 | 090500 | 18827380 | 6590 | 6590 | 6590 | 6540 | 58 |
| 609 | 20231020 | 090400 | 18445510 | 6590 | 6590 | 6590 | 6540 | 134 |
| 610 | 20231020 | 090300 | 17562550 | 6540 | 6570 | 6590 | 6530 | 14 |
| 611 | 20231020 | 090200 | 17470600 | 6570 | 6520 | 6570 | 6520 | 604 |
| 612 | 20231020 | 090100 | 13507420 | 6570 | 6570 | 6570 | 6530 | 1208 |
| 613 | 20231020 | 090000 | 5572430 | 6570 | 6590 | 6590 | 6550 | 846 |