29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 184900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 3 | 20231017 | 184800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 4 | 20231017 | 184700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 5 | 20231017 | 184600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 6 | 20231017 | 184500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 7 | 20231017 | 184400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 8 | 20231017 | 184300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 9 | 20231017 | 184200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 10 | 20231017 | 184100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 11 | 20231017 | 184000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 12 | 20231017 | 183900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 13 | 20231017 | 183800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 14 | 20231017 | 183700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 15 | 20231017 | 183600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 16 | 20231017 | 183500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 17 | 20231017 | 183400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 18 | 20231017 | 183300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 19 | 20231017 | 183200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 20 | 20231017 | 183100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 21 | 20231017 | 183000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 22 | 20231017 | 182900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 23 | 20231017 | 182800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 24 | 20231017 | 182700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 25 | 20231017 | 182600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 26 | 20231017 | 182500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 27 | 20231017 | 182400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 28 | 20231017 | 182300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 29 | 20231017 | 182200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 30 | 20231017 | 182100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 31 | 20231017 | 182000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 32 | 20231017 | 181900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 33 | 20231017 | 181800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 34 | 20231017 | 181700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 35 | 20231017 | 181600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 36 | 20231017 | 181500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 37 | 20231017 | 181400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 38 | 20231017 | 181300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 39 | 20231017 | 181200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 40 | 20231017 | 181100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 41 | 20231017 | 181000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 42 | 20231017 | 180900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 43 | 20231017 | 180800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 44 | 20231017 | 180700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 45 | 20231017 | 180600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 46 | 20231017 | 180500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 47 | 20231017 | 180400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 48 | 20231017 | 180300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 49 | 20231017 | 180200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 50 | 20231017 | 180100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 51 | 20231017 | 180000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 52 | 20231017 | 175900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 53 | 20231017 | 175800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 54 | 20231017 | 175700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 55 | 20231017 | 175600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 56 | 20231017 | 175500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 57 | 20231017 | 175400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 58 | 20231017 | 175300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 59 | 20231017 | 175200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 60 | 20231017 | 175100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 61 | 20231017 | 175000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 62 | 20231017 | 174900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 63 | 20231017 | 174800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 64 | 20231017 | 174700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 65 | 20231017 | 174600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 66 | 20231017 | 174500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 67 | 20231017 | 174400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 68 | 20231017 | 174300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 69 | 20231017 | 174200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 70 | 20231017 | 174100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 71 | 20231017 | 174000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 72 | 20231017 | 173900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 73 | 20231017 | 173800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 74 | 20231017 | 173700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 75 | 20231017 | 173600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 76 | 20231017 | 173500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 77 | 20231017 | 173400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 78 | 20231017 | 173300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 79 | 20231017 | 173200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 80 | 20231017 | 173100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 81 | 20231017 | 173000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 82 | 20231017 | 172900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 83 | 20231017 | 172800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 84 | 20231017 | 172700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 85 | 20231017 | 172600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 86 | 20231017 | 172500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 87 | 20231017 | 172400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 88 | 20231017 | 172300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 89 | 20231017 | 172200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 90 | 20231017 | 172100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 91 | 20231017 | 172000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 92 | 20231017 | 171900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 93 | 20231017 | 171800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 94 | 20231017 | 171700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 95 | 20231017 | 171600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 96 | 20231017 | 171500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 97 | 20231017 | 171400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 98 | 20231017 | 171300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 99 | 20231017 | 171200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 100 | 20231017 | 171100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 101 | 20231017 | 171000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 102 | 20231017 | 170900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 103 | 20231017 | 170800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 104 | 20231017 | 170700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 105 | 20231017 | 170600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 106 | 20231017 | 170500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 107 | 20231017 | 170400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 108 | 20231017 | 170300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 109 | 20231017 | 170200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 110 | 20231017 | 170100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 111 | 20231017 | 170000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 112 | 20231017 | 165900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 113 | 20231017 | 165800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 114 | 20231017 | 165700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 115 | 20231017 | 165600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 116 | 20231017 | 165500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 117 | 20231017 | 165400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 118 | 20231017 | 165300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 119 | 20231017 | 165200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 120 | 20231017 | 165100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 121 | 20231017 | 165000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 122 | 20231017 | 164900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 123 | 20231017 | 164800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 124 | 20231017 | 164700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 125 | 20231017 | 164600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 126 | 20231017 | 164500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 127 | 20231017 | 164400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 128 | 20231017 | 164300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 129 | 20231017 | 164200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 130 | 20231017 | 164100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 131 | 20231017 | 164000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 132 | 20231017 | 163900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 133 | 20231017 | 163800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 134 | 20231017 | 163700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 135 | 20231017 | 163600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 136 | 20231017 | 163500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 137 | 20231017 | 163400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 138 | 20231017 | 163300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 139 | 20231017 | 163200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 140 | 20231017 | 163100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 141 | 20231017 | 163000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 142 | 20231017 | 162900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 143 | 20231017 | 162800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 144 | 20231017 | 162700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 145 | 20231017 | 162600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 146 | 20231017 | 162500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 147 | 20231017 | 162400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 148 | 20231017 | 162300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 149 | 20231017 | 162200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 150 | 20231017 | 162100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 151 | 20231017 | 162000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 152 | 20231017 | 161900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 153 | 20231017 | 161800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 154 | 20231017 | 161700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 155 | 20231017 | 161600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 156 | 20231017 | 161500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 157 | 20231017 | 161400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 158 | 20231017 | 161300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 159 | 20231017 | 161200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 160 | 20231017 | 161100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 161 | 20231017 | 161000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 162 | 20231017 | 160900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 163 | 20231017 | 160800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 164 | 20231017 | 160700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 165 | 20231017 | 160600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 166 | 20231017 | 160500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 167 | 20231017 | 160400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 168 | 20231017 | 160300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 169 | 20231017 | 160200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 170 | 20231017 | 160100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 171 | 20231017 | 160000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 172 | 20231017 | 155900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 173 | 20231017 | 155800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 174 | 20231017 | 155700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 175 | 20231017 | 155600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 176 | 20231017 | 155500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 177 | 20231017 | 155400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 178 | 20231017 | 155300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 179 | 20231017 | 155200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 180 | 20231017 | 155100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 181 | 20231017 | 155000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 182 | 20231017 | 154900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 183 | 20231017 | 154800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 184 | 20231017 | 154700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 185 | 20231017 | 154600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 186 | 20231017 | 154500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 187 | 20231017 | 154400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 188 | 20231017 | 154300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 189 | 20231017 | 154200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 190 | 20231017 | 154100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 191 | 20231017 | 154000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 192 | 20231017 | 153900 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 193 | 20231017 | 153800 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 194 | 20231017 | 153700 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 195 | 20231017 | 153600 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 196 | 20231017 | 153500 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 197 | 20231017 | 153400 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 198 | 20231017 | 153300 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 199 | 20231017 | 153200 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 200 | 20231017 | 153100 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 0 |
| 201 | 20231017 | 153000 | 2985949480 | 6760 | 6760 | 6760 | 6760 | 13361 |
| 202 | 20231017 | 152900 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20231017 | 152800 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20231017 | 152700 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20231017 | 152600 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 206 | 20231017 | 152500 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 207 | 20231017 | 152400 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 208 | 20231017 | 152300 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 209 | 20231017 | 152200 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 210 | 20231017 | 152100 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 211 | 20231017 | 152000 | 2895629120 | 6720 | 6720 | 6720 | 6720 | 0 |
| 212 | 20231017 | 151900 | 2895629120 | 6720 | 6710 | 6720 | 6710 | 4422 |
| 213 | 20231017 | 151800 | 2865956500 | 6700 | 6670 | 6710 | 6670 | 11553 |
| 214 | 20231017 | 151700 | 2788504360 | 6670 | 6660 | 6670 | 6640 | 2713 |
| 215 | 20231017 | 151600 | 2770463670 | 6660 | 6640 | 6660 | 6640 | 3810 |
| 216 | 20231017 | 151500 | 2745138060 | 6640 | 6650 | 6650 | 6640 | 1739 |
| 217 | 20231017 | 151400 | 2733590590 | 6640 | 6640 | 6640 | 6640 | 439 |
| 218 | 20231017 | 151300 | 2730675630 | 6640 | 6640 | 6650 | 6630 | 483 |
| 219 | 20231017 | 151200 | 2727468160 | 6640 | 6630 | 6640 | 6630 | 108 |
| 220 | 20231017 | 151100 | 2726751590 | 6630 | 6640 | 6640 | 6630 | 596 |
| 221 | 20231017 | 151000 | 2722796050 | 6640 | 6630 | 6640 | 6610 | 422 |
| 222 | 20231017 | 150900 | 2719999330 | 6630 | 6630 | 6640 | 6630 | 573 |
| 223 | 20231017 | 150800 | 2716195310 | 6630 | 6640 | 6640 | 6630 | 727 |
| 224 | 20231017 | 150700 | 2711369480 | 6640 | 6620 | 6640 | 6620 | 435 |
| 225 | 20231017 | 150600 | 2708487920 | 6610 | 6600 | 6610 | 6600 | 1131 |
| 226 | 20231017 | 150500 | 2701021460 | 6590 | 6600 | 6600 | 6590 | 278 |
| 227 | 20231017 | 150400 | 2699187570 | 6600 | 6590 | 6600 | 6590 | 509 |
| 228 | 20231017 | 150300 | 2695832930 | 6580 | 6590 | 6590 | 6580 | 1157 |
| 229 | 20231017 | 150200 | 2688212330 | 6580 | 6590 | 6590 | 6580 | 510 |
| 230 | 20231017 | 150100 | 2684851580 | 6590 | 6590 | 6600 | 6590 | 727 |
| 231 | 20231017 | 150000 | 2680060500 | 6590 | 6590 | 6600 | 6580 | 562 |
| 232 | 20231017 | 145900 | 2676356590 | 6580 | 6590 | 6590 | 6580 | 442 |
| 233 | 20231017 | 145800 | 2673443900 | 6590 | 6580 | 6590 | 6580 | 430 |
| 234 | 20231017 | 145700 | 2670610480 | 6580 | 6570 | 6590 | 6570 | 534 |
| 235 | 20231017 | 145600 | 2667096440 | 6580 | 6590 | 6590 | 6580 | 778 |
| 236 | 20231017 | 145500 | 2661973460 | 6580 | 6580 | 6590 | 6570 | 784 |
| 237 | 20231017 | 145400 | 2656816510 | 6590 | 6560 | 6590 | 6560 | 580 |
| 238 | 20231017 | 145300 | 2652996950 | 6590 | 6580 | 6590 | 6560 | 630 |
| 239 | 20231017 | 145200 | 2648849280 | 6570 | 6560 | 6580 | 6560 | 800 |
| 240 | 20231017 | 145100 | 2643591290 | 6550 | 6550 | 6550 | 6540 | 2586 |
| 241 | 20231017 | 145000 | 2626656170 | 6550 | 6550 | 6550 | 6540 | 955 |
| 242 | 20231017 | 144900 | 2620403540 | 6550 | 6550 | 6550 | 6540 | 297 |
| 243 | 20231017 | 144800 | 2618460330 | 6540 | 6550 | 6550 | 6540 | 496 |
| 244 | 20231017 | 144700 | 2615212230 | 6550 | 6520 | 6550 | 6520 | 211 |
| 245 | 20231017 | 144600 | 2613834140 | 6530 | 6520 | 6530 | 6520 | 503 |
| 246 | 20231017 | 144500 | 2610553160 | 6510 | 6520 | 6530 | 6510 | 343 |
| 247 | 20231017 | 144400 | 2608316760 | 6530 | 6520 | 6530 | 6510 | 1950 |
| 248 | 20231017 | 144300 | 2595602720 | 6520 | 6550 | 6550 | 6520 | 168 |
| 249 | 20231017 | 144200 | 2594507330 | 6510 | 6530 | 6550 | 6510 | 1829 |
| 250 | 20231017 | 144100 | 2582584800 | 6550 | 6530 | 6550 | 6530 | 307 |
| 251 | 20231017 | 144000 | 2580579950 | 6520 | 6530 | 6530 | 6510 | 1845 |
| 252 | 20231017 | 143900 | 2568551650 | 6550 | 6540 | 6550 | 6530 | 2967 |
| 253 | 20231017 | 143800 | 2549144270 | 6550 | 6540 | 6550 | 6540 | 26 |
| 254 | 20231017 | 143700 | 2548974060 | 6540 | 6540 | 6550 | 6540 | 987 |
| 255 | 20231017 | 143600 | 2542519010 | 6550 | 6550 | 6550 | 6550 | 209 |
| 256 | 20231017 | 143500 | 2541150060 | 6550 | 6560 | 6560 | 6550 | 98 |
| 257 | 20231017 | 143400 | 2540508110 | 6570 | 6570 | 6570 | 6570 | 1 |
| 258 | 20231017 | 143300 | 2540501540 | 6540 | 6530 | 6540 | 6500 | 6572 |
| 259 | 20231017 | 143200 | 2497660570 | 6540 | 6540 | 6540 | 6530 | 1954 |
| 260 | 20231017 | 143100 | 2484894420 | 6540 | 6560 | 6560 | 6540 | 1726 |
| 261 | 20231017 | 143000 | 2473598170 | 6560 | 6580 | 6580 | 6560 | 465 |
| 262 | 20231017 | 142900 | 2470547110 | 6580 | 6580 | 6580 | 6580 | 511 |
| 263 | 20231017 | 142800 | 2467184730 | 6580 | 6560 | 6580 | 6560 | 39 |
| 264 | 20231017 | 142700 | 2466928750 | 6560 | 6570 | 6570 | 6560 | 361 |
| 265 | 20231017 | 142600 | 2464560490 | 6560 | 6570 | 6570 | 6560 | 1407 |
| 266 | 20231017 | 142500 | 2455324040 | 6560 | 6560 | 6560 | 6560 | 0 |
| 267 | 20231017 | 142400 | 2455324040 | 6560 | 6590 | 6590 | 6560 | 15 |
| 268 | 20231017 | 142300 | 2455225340 | 6590 | 6560 | 6590 | 6560 | 1136 |
| 269 | 20231017 | 142200 | 2447739130 | 6550 | 6560 | 6560 | 6550 | 1620 |
| 270 | 20231017 | 142100 | 2437124480 | 6550 | 6590 | 6590 | 6550 | 6228 |
| 271 | 20231017 | 142000 | 2396282400 | 6590 | 6600 | 6600 | 6590 | 64 |
| 272 | 20231017 | 141900 | 2395860010 | 6630 | 6630 | 6630 | 6630 | 8 |
| 273 | 20231017 | 141800 | 2395806970 | 6630 | 6600 | 6630 | 6580 | 11 |
| 274 | 20231017 | 141700 | 2395734500 | 6580 | 6580 | 6580 | 6580 | 10 |
| 275 | 20231017 | 141600 | 2395668700 | 6580 | 6580 | 6600 | 6570 | 3840 |
| 276 | 20231017 | 141500 | 2370381280 | 6580 | 6600 | 6600 | 6580 | 719 |
| 277 | 20231017 | 141400 | 2365650060 | 6600 | 6600 | 6600 | 6600 | 73 |
| 278 | 20231017 | 141300 | 2365168260 | 6600 | 6600 | 6600 | 6600 | 859 |
| 279 | 20231017 | 141200 | 2359498860 | 6600 | 6610 | 6610 | 6600 | 371 |
| 280 | 20231017 | 141100 | 2357046560 | 6610 | 6610 | 6610 | 6610 | 75 |
| 281 | 20231017 | 141000 | 2356550810 | 6600 | 6580 | 6610 | 6580 | 45 |
| 282 | 20231017 | 140900 | 2356254300 | 6620 | 6620 | 6620 | 6580 | 141 |
| 283 | 20231017 | 140800 | 2355320920 | 6620 | 6630 | 6630 | 6620 | 193 |
| 284 | 20231017 | 140700 | 2354041370 | 6630 | 6590 | 6630 | 6590 | 3614 |
| 285 | 20231017 | 140600 | 2330157070 | 6590 | 6590 | 6590 | 6590 | 53 |
| 286 | 20231017 | 140500 | 2329807800 | 6590 | 6570 | 6590 | 6570 | 979 |
| 287 | 20231017 | 140400 | 2323375610 | 6560 | 6560 | 6560 | 6560 | 32 |
| 288 | 20231017 | 140300 | 2323165690 | 6560 | 6560 | 6570 | 6560 | 3363 |
| 289 | 20231017 | 140200 | 2301104070 | 6560 | 6580 | 6590 | 6560 | 3325 |
| 290 | 20231017 | 140100 | 2279252580 | 6580 | 6610 | 6630 | 6580 | 1617 |
| 291 | 20231017 | 140000 | 2268606900 | 6610 | 6600 | 6630 | 6600 | 231 |
| 292 | 20231017 | 135900 | 2267079210 | 6630 | 6630 | 6630 | 6630 | 0 |
| 293 | 20231017 | 135800 | 2267079210 | 6630 | 6590 | 6630 | 6580 | 357 |
| 294 | 20231017 | 135700 | 2264727380 | 6590 | 6610 | 6620 | 6590 | 4128 |
| 295 | 20231017 | 135600 | 2237483790 | 6610 | 6630 | 6630 | 6600 | 306 |
| 296 | 20231017 | 135500 | 2235462540 | 6610 | 6620 | 6620 | 6610 | 175 |
| 297 | 20231017 | 135400 | 2234304770 | 6620 | 6620 | 6620 | 6620 | 11 |
| 298 | 20231017 | 135300 | 2234231950 | 6630 | 6610 | 6630 | 6610 | 1227 |
| 299 | 20231017 | 135200 | 2226121460 | 6630 | 6630 | 6630 | 6620 | 81 |
| 300 | 20231017 | 135100 | 2225584850 | 6630 | 6630 | 6630 | 6620 | 103 |
| 301 | 20231017 | 135000 | 2224901980 | 6620 | 6610 | 6640 | 6600 | 1297 |
| 302 | 20231017 | 134900 | 2216335760 | 6640 | 6620 | 6640 | 6610 | 1952 |
| 303 | 20231017 | 134800 | 2203411030 | 6620 | 6630 | 6630 | 6620 | 231 |
| 304 | 20231017 | 134700 | 2201881010 | 6630 | 6610 | 6660 | 6610 | 2077 |
| 305 | 20231017 | 134600 | 2188100950 | 6600 | 6610 | 6610 | 6590 | 1724 |
| 306 | 20231017 | 134500 | 2176722010 | 6680 | 6620 | 6680 | 6600 | 2739 |
| 307 | 20231017 | 134400 | 2158597610 | 6610 | 6680 | 6680 | 6610 | 2894 |
| 308 | 20231017 | 134300 | 2139452440 | 6680 | 6680 | 6680 | 6680 | 7 |
| 309 | 20231017 | 134200 | 2139405680 | 6680 | 6670 | 6680 | 6670 | 159 |
| 310 | 20231017 | 134100 | 2138344270 | 6680 | 6600 | 6680 | 6600 | 726 |
| 311 | 20231017 | 134000 | 2133543720 | 6600 | 6580 | 6600 | 6570 | 2251 |
| 312 | 20231017 | 133900 | 2118734610 | 6580 | 6560 | 6580 | 6550 | 2874 |
| 313 | 20231017 | 133800 | 2099877560 | 6570 | 6560 | 6570 | 6560 | 2886 |
| 314 | 20231017 | 133700 | 2080926800 | 6550 | 6550 | 6570 | 6550 | 2123 |
| 315 | 20231017 | 133600 | 2067019900 | 6550 | 6580 | 6580 | 6550 | 10506 |
| 316 | 20231017 | 133500 | 1998113900 | 6580 | 6550 | 6580 | 6550 | 3061 |
| 317 | 20231017 | 133400 | 1977993160 | 6550 | 6600 | 6600 | 6550 | 8470 |
| 318 | 20231017 | 133300 | 1922277570 | 6590 | 6620 | 6620 | 6590 | 13527 |
| 319 | 20231017 | 133200 | 1833003730 | 6620 | 6620 | 6620 | 6620 | 1234 |
| 320 | 20231017 | 133100 | 1824834650 | 6620 | 6640 | 6640 | 6620 | 320 |
| 321 | 20231017 | 133000 | 1822711050 | 6640 | 6640 | 6640 | 6640 | 60 |
| 322 | 20231017 | 132900 | 1822312650 | 6640 | 6630 | 6640 | 6620 | 2511 |
| 323 | 20231017 | 132800 | 1805681870 | 6630 | 6640 | 6640 | 6630 | 361 |
| 324 | 20231017 | 132700 | 1803287480 | 6640 | 6640 | 6640 | 6640 | 1276 |
| 325 | 20231017 | 132600 | 1794814840 | 6650 | 6650 | 6650 | 6650 | 30 |
| 326 | 20231017 | 132500 | 1794615340 | 6650 | 6660 | 6670 | 6640 | 609 |
| 327 | 20231017 | 132400 | 1790568310 | 6670 | 6650 | 6670 | 6650 | 2562 |
| 328 | 20231017 | 132300 | 1773530770 | 6640 | 6640 | 6650 | 6640 | 471 |
| 329 | 20231017 | 132200 | 1770403320 | 6640 | 6650 | 6650 | 6640 | 232 |
| 330 | 20231017 | 132100 | 1768861520 | 6650 | 6650 | 6650 | 6650 | 530 |
| 331 | 20231017 | 132000 | 1765337020 | 6650 | 6650 | 6650 | 6650 | 17 |
| 332 | 20231017 | 131900 | 1765223970 | 6650 | 6650 | 6650 | 6650 | 30 |
| 333 | 20231017 | 131800 | 1765024470 | 6650 | 6650 | 6650 | 6650 | 30 |
| 334 | 20231017 | 131700 | 1764824970 | 6650 | 6650 | 6650 | 6650 | 1858 |
| 335 | 20231017 | 131600 | 1752469270 | 6650 | 6670 | 6670 | 6650 | 105 |
| 336 | 20231017 | 131500 | 1751770880 | 6660 | 6660 | 6660 | 6660 | 286 |
| 337 | 20231017 | 131400 | 1749866120 | 6660 | 6640 | 6660 | 6640 | 2 |
| 338 | 20231017 | 131300 | 1749852820 | 6650 | 6650 | 6650 | 6650 | 886 |
| 339 | 20231017 | 131200 | 1743960920 | 6640 | 6640 | 6650 | 6630 | 433 |
| 340 | 20231017 | 131100 | 1741085470 | 6660 | 6630 | 6660 | 6620 | 6128 |
| 341 | 20231017 | 131000 | 1700418740 | 6630 | 6630 | 6630 | 6620 | 3742 |
| 342 | 20231017 | 130900 | 1675638310 | 6630 | 6640 | 6640 | 6630 | 1850 |
| 343 | 20231017 | 130800 | 1663372800 | 6640 | 6640 | 6640 | 6620 | 1046 |
| 344 | 20231017 | 130700 | 1656447360 | 6630 | 6640 | 6640 | 6630 | 1579 |
| 345 | 20231017 | 130600 | 1645978520 | 6640 | 6640 | 6640 | 6640 | 100 |
| 346 | 20231017 | 130500 | 1645314520 | 6630 | 6650 | 6650 | 6630 | 1699 |
| 347 | 20231017 | 130400 | 1634039250 | 6640 | 6640 | 6640 | 6640 | 50 |
| 348 | 20231017 | 130300 | 1633707250 | 6630 | 6640 | 6640 | 6630 | 69 |
| 349 | 20231017 | 130200 | 1633249580 | 6640 | 6660 | 6660 | 6640 | 15958 |
| 350 | 20231017 | 130100 | 1527170640 | 6660 | 6660 | 6660 | 6660 | 390 |
| 351 | 20231017 | 130000 | 1524573240 | 6660 | 6670 | 6670 | 6660 | 3236 |
| 352 | 20231017 | 125900 | 1503010110 | 6680 | 6680 | 6680 | 6680 | 1 |
| 353 | 20231017 | 125800 | 1503003430 | 6700 | 6690 | 6700 | 6690 | 2 |
| 354 | 20231017 | 125700 | 1502990040 | 6700 | 6680 | 6700 | 6670 | 1463 |
| 355 | 20231017 | 125600 | 1493227540 | 6690 | 6700 | 6700 | 6690 | 139 |
| 356 | 20231017 | 125500 | 1492296340 | 6700 | 6680 | 6700 | 6680 | 53 |
| 357 | 20231017 | 125400 | 1491942240 | 6700 | 6700 | 6700 | 6700 | 6 |
| 358 | 20231017 | 125300 | 1491902040 | 6700 | 6680 | 6700 | 6680 | 28 |
| 359 | 20231017 | 125200 | 1491714820 | 6690 | 6690 | 6690 | 6690 | 447 |
| 360 | 20231017 | 125100 | 1488724390 | 6680 | 6670 | 6680 | 6670 | 1020 |
| 361 | 20231017 | 125000 | 1481911680 | 6680 | 6680 | 6680 | 6680 | 576 |
| 362 | 20231017 | 124900 | 1478064000 | 6680 | 6680 | 6680 | 6680 | 5 |
| 363 | 20231017 | 124800 | 1478030600 | 6700 | 6690 | 6700 | 6690 | 249 |
| 364 | 20231017 | 124700 | 1476364720 | 6700 | 6700 | 6710 | 6700 | 57 |
| 365 | 20231017 | 124600 | 1475982800 | 6700 | 6710 | 6710 | 6700 | 150 |
| 366 | 20231017 | 124500 | 1474977600 | 6710 | 6700 | 6710 | 6680 | 456 |
| 367 | 20231017 | 124400 | 1471925200 | 6690 | 6690 | 6690 | 6690 | 156 |
| 368 | 20231017 | 124300 | 1470881560 | 6690 | 6690 | 6690 | 6680 | 336 |
| 369 | 20231017 | 124200 | 1468633730 | 6690 | 6690 | 6690 | 6690 | 0 |
| 370 | 20231017 | 124100 | 1468633730 | 6690 | 6680 | 6690 | 6680 | 1051 |
| 371 | 20231017 | 124000 | 1461608080 | 6680 | 6680 | 6680 | 6680 | 0 |
| 372 | 20231017 | 123900 | 1461608080 | 6680 | 6690 | 6690 | 6680 | 58 |
| 373 | 20231017 | 123800 | 1461220600 | 6690 | 6700 | 6700 | 6690 | 9 |
| 374 | 20231017 | 123700 | 1461160380 | 6670 | 6670 | 6670 | 6670 | 806 |
| 375 | 20231017 | 123600 | 1455784360 | 6670 | 6680 | 6680 | 6670 | 664 |
| 376 | 20231017 | 123500 | 1451353210 | 6710 | 6670 | 6710 | 6670 | 57 |
| 377 | 20231017 | 123400 | 1450970780 | 6680 | 6680 | 6680 | 6680 | 579 |
| 378 | 20231017 | 123300 | 1447103060 | 6680 | 6690 | 6690 | 6680 | 3101 |
| 379 | 20231017 | 123200 | 1426383950 | 6710 | 6700 | 6710 | 6700 | 48 |
| 380 | 20231017 | 123100 | 1426062120 | 6690 | 6690 | 6690 | 6690 | 93 |
| 381 | 20231017 | 123000 | 1425439950 | 6700 | 6690 | 6700 | 6690 | 208 |
| 382 | 20231017 | 122900 | 1424048350 | 6700 | 6700 | 6700 | 6700 | 18 |
| 383 | 20231017 | 122800 | 1423927750 | 6700 | 6700 | 6700 | 6700 | 0 |
| 384 | 20231017 | 122700 | 1423927750 | 6700 | 6700 | 6700 | 6700 | 3 |
| 385 | 20231017 | 122600 | 1423907650 | 6700 | 6700 | 6700 | 6700 | 5 |
| 386 | 20231017 | 122500 | 1423874150 | 6690 | 6690 | 6690 | 6690 | 810 |
| 387 | 20231017 | 122400 | 1418455250 | 6700 | 6700 | 6700 | 6690 | 80 |
| 388 | 20231017 | 122300 | 1417919760 | 6690 | 6700 | 6700 | 6690 | 100 |
| 389 | 20231017 | 122200 | 1417250260 | 6700 | 6700 | 6700 | 6700 | 102 |
| 390 | 20231017 | 122100 | 1416566860 | 6700 | 6690 | 6700 | 6690 | 54 |
| 391 | 20231017 | 122000 | 1416205530 | 6700 | 6700 | 6700 | 6700 | 0 |
| 392 | 20231017 | 121900 | 1416205530 | 6700 | 6700 | 6700 | 6700 | 20 |
| 393 | 20231017 | 121800 | 1416071530 | 6700 | 6700 | 6700 | 6700 | 103 |
| 394 | 20231017 | 121700 | 1415381430 | 6690 | 6700 | 6700 | 6690 | 685 |
| 395 | 20231017 | 121600 | 1410794930 | 6700 | 6720 | 6720 | 6700 | 302 |
| 396 | 20231017 | 121500 | 1408770560 | 6720 | 6720 | 6720 | 6720 | 0 |
| 397 | 20231017 | 121400 | 1408770560 | 6720 | 6720 | 6720 | 6720 | 231 |
| 398 | 20231017 | 121300 | 1407218240 | 6720 | 6720 | 6720 | 6720 | 0 |
| 399 | 20231017 | 121200 | 1407218240 | 6720 | 6720 | 6720 | 6720 | 7 |
| 400 | 20231017 | 121100 | 1407171200 | 6700 | 6700 | 6700 | 6700 | 8 |
| 401 | 20231017 | 121000 | 1407117600 | 6700 | 6700 | 6700 | 6700 | 0 |
| 402 | 20231017 | 120900 | 1407117600 | 6700 | 6700 | 6700 | 6700 | 5 |
| 403 | 20231017 | 120800 | 1407084100 | 6690 | 6720 | 6720 | 6690 | 9 |
| 404 | 20231017 | 120700 | 1407023680 | 6690 | 6690 | 6690 | 6690 | 305 |
| 405 | 20231017 | 120600 | 1404983230 | 6700 | 6700 | 6700 | 6700 | 0 |
| 406 | 20231017 | 120500 | 1404983230 | 6700 | 6710 | 6710 | 6700 | 6582 |
| 407 | 20231017 | 120400 | 1360850930 | 6720 | 6720 | 6720 | 6720 | 500 |
| 408 | 20231017 | 120300 | 1357490930 | 6720 | 6720 | 6720 | 6720 | 108 |
| 409 | 20231017 | 120200 | 1356765170 | 6720 | 6720 | 6720 | 6720 | 0 |
| 410 | 20231017 | 120100 | 1356765170 | 6720 | 6720 | 6720 | 6720 | 154 |
| 411 | 20231017 | 120000 | 1355730290 | 6720 | 6730 | 6730 | 6720 | 1500 |
| 412 | 20231017 | 115900 | 1345650080 | 6730 | 6730 | 6740 | 6730 | 561 |
| 413 | 20231017 | 115800 | 1341874470 | 6730 | 6740 | 6740 | 6730 | 302 |
| 414 | 20231017 | 115700 | 1339841990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 415 | 20231017 | 115600 | 1339841990 | 6740 | 6740 | 6740 | 6740 | 0 |
| 416 | 20231017 | 115500 | 1339841990 | 6740 | 6750 | 6750 | 6740 | 20 |
| 417 | 20231017 | 115400 | 1339707090 | 6750 | 6750 | 6750 | 6750 | 7 |
| 418 | 20231017 | 115300 | 1339659840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 419 | 20231017 | 115200 | 1339659840 | 6750 | 6750 | 6750 | 6750 | 0 |
| 420 | 20231017 | 115100 | 1339659840 | 6750 | 6740 | 6750 | 6740 | 551 |
| 421 | 20231017 | 115000 | 1335945800 | 6750 | 6750 | 6750 | 6750 | 8 |
| 422 | 20231017 | 114900 | 1335891800 | 6750 | 6750 | 6750 | 6750 | 60 |
| 423 | 20231017 | 114800 | 1335486800 | 6740 | 6740 | 6740 | 6740 | 500 |
| 424 | 20231017 | 114700 | 1332116800 | 6750 | 6750 | 6750 | 6750 | 1181 |
| 425 | 20231017 | 114600 | 1324145050 | 6760 | 6760 | 6760 | 6760 | 8 |
| 426 | 20231017 | 114500 | 1324090970 | 6760 | 6770 | 6770 | 6760 | 52 |
| 427 | 20231017 | 114400 | 1323739010 | 6770 | 6750 | 6770 | 6750 | 2 |
| 428 | 20231017 | 114300 | 1323725490 | 6770 | 6770 | 6770 | 6770 | 1 |
| 429 | 20231017 | 114200 | 1323718720 | 6750 | 6750 | 6750 | 6750 | 528 |
| 430 | 20231017 | 114100 | 1320154720 | 6750 | 6750 | 6750 | 6750 | 89 |
| 431 | 20231017 | 114000 | 1319553970 | 6750 | 6730 | 6750 | 6730 | 21 |
| 432 | 20231017 | 113900 | 1319412620 | 6720 | 6720 | 6720 | 6720 | 0 |
| 433 | 20231017 | 113800 | 1319412620 | 6720 | 6730 | 6730 | 6720 | 1046 |
| 434 | 20231017 | 113700 | 1312376040 | 6730 | 6730 | 6730 | 6730 | 267 |
| 435 | 20231017 | 113600 | 1310579130 | 6740 | 6740 | 6740 | 6740 | 311 |
| 436 | 20231017 | 113500 | 1308482990 | 6740 | 6740 | 6740 | 6740 | 499 |
| 437 | 20231017 | 113400 | 1305119730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 438 | 20231017 | 113300 | 1305119730 | 6750 | 6750 | 6750 | 6750 | 11 |
| 439 | 20231017 | 113200 | 1305045480 | 6750 | 6740 | 6750 | 6740 | 107 |
| 440 | 20231017 | 113100 | 1304324230 | 6740 | 6740 | 6740 | 6740 | 311 |
| 441 | 20231017 | 113000 | 1302228090 | 6740 | 6740 | 6740 | 6740 | 65 |
| 442 | 20231017 | 112900 | 1301789990 | 6730 | 6740 | 6740 | 6730 | 671 |
| 443 | 20231017 | 112800 | 1297267950 | 6740 | 6760 | 6760 | 6740 | 852 |
| 444 | 20231017 | 112700 | 1291522060 | 6760 | 6760 | 6760 | 6760 | 96 |
| 445 | 20231017 | 112600 | 1290873100 | 6770 | 6770 | 6770 | 6770 | 1 |
| 446 | 20231017 | 112500 | 1290866330 | 6780 | 6780 | 6780 | 6780 | 1 |
| 447 | 20231017 | 112400 | 1290859550 | 6760 | 6760 | 6760 | 6760 | 100 |
| 448 | 20231017 | 112300 | 1290183550 | 6750 | 6780 | 6780 | 6750 | 59 |
| 449 | 20231017 | 112200 | 1289784910 | 6780 | 6750 | 6780 | 6750 | 14 |
| 450 | 20231017 | 112100 | 1289690380 | 6750 | 6760 | 6760 | 6750 | 3065 |
| 451 | 20231017 | 112000 | 1268971080 | 6750 | 6750 | 6750 | 6750 | 9 |
| 452 | 20231017 | 111900 | 1268910330 | 6770 | 6770 | 6770 | 6770 | 0 |
| 453 | 20231017 | 111800 | 1268910330 | 6770 | 6770 | 6770 | 6770 | 7 |
| 454 | 20231017 | 111700 | 1268862940 | 6750 | 6750 | 6750 | 6750 | 114 |
| 455 | 20231017 | 111600 | 1268093440 | 6770 | 6770 | 6770 | 6770 | 30 |
| 456 | 20231017 | 111500 | 1267890340 | 6770 | 6770 | 6770 | 6770 | 8 |
| 457 | 20231017 | 111400 | 1267836180 | 6770 | 6770 | 6770 | 6770 | 430 |
| 458 | 20231017 | 111300 | 1264925080 | 6770 | 6740 | 6770 | 6740 | 732 |
| 459 | 20231017 | 111200 | 1259983040 | 6740 | 6750 | 6750 | 6740 | 3769 |
| 460 | 20231017 | 111100 | 1234547490 | 6770 | 6750 | 6770 | 6750 | 1152 |
| 461 | 20231017 | 111000 | 1226758610 | 6760 | 6760 | 6760 | 6760 | 0 |
| 462 | 20231017 | 110900 | 1226758610 | 6760 | 6770 | 6770 | 6760 | 1466 |
| 463 | 20231017 | 110800 | 1216847260 | 6760 | 6760 | 6760 | 6760 | 20 |
| 464 | 20231017 | 110700 | 1216712060 | 6770 | 6780 | 6800 | 6770 | 726 |
| 465 | 20231017 | 110600 | 1211787990 | 6780 | 6770 | 6780 | 6770 | 977 |
| 466 | 20231017 | 110500 | 1205168930 | 6770 | 6770 | 6770 | 6750 | 183 |
| 467 | 20231017 | 110400 | 1203930040 | 6760 | 6760 | 6760 | 6760 | 724 |
| 468 | 20231017 | 110300 | 1199035800 | 6760 | 6740 | 6760 | 6740 | 1669 |
| 469 | 20231017 | 110200 | 1187761040 | 6740 | 6730 | 6740 | 6730 | 1839 |
| 470 | 20231017 | 110100 | 1175384540 | 6710 | 6710 | 6710 | 6710 | 865 |
| 471 | 20231017 | 110000 | 1169580390 | 6710 | 6710 | 6710 | 6710 | 113 |
| 472 | 20231017 | 105900 | 1168822160 | 6700 | 6700 | 6700 | 6700 | 169 |
| 473 | 20231017 | 105800 | 1167689860 | 6700 | 6700 | 6700 | 6700 | 20 |
| 474 | 20231017 | 105700 | 1167555860 | 6700 | 6680 | 6700 | 6670 | 4077 |
| 475 | 20231017 | 105600 | 1140326190 | 6680 | 6680 | 6680 | 6680 | 319 |
| 476 | 20231017 | 105500 | 1138195270 | 6660 | 6670 | 6670 | 6660 | 59 |
| 477 | 20231017 | 105400 | 1137802080 | 6670 | 6670 | 6670 | 6670 | 7 |
| 478 | 20231017 | 105300 | 1137755390 | 6680 | 6680 | 6680 | 6680 | 55 |
| 479 | 20231017 | 105200 | 1137387990 | 6680 | 6680 | 6680 | 6650 | 1164 |
| 480 | 20231017 | 105100 | 1129644950 | 6660 | 6660 | 6690 | 6660 | 1847 |
| 481 | 20231017 | 105000 | 1117343720 | 6660 | 6690 | 6690 | 6660 | 1021 |
| 482 | 20231017 | 104900 | 1110534330 | 6670 | 6700 | 6700 | 6670 | 643 |
| 483 | 20231017 | 104800 | 1106238970 | 6690 | 6690 | 6690 | 6690 | 741 |
| 484 | 20231017 | 104700 | 1101281680 | 6690 | 6680 | 6690 | 6680 | 17 |
| 485 | 20231017 | 104600 | 1101167960 | 6690 | 6670 | 6690 | 6660 | 1140 |
| 486 | 20231017 | 104500 | 1093564390 | 6670 | 6680 | 6680 | 6670 | 5164 |
| 487 | 20231017 | 104400 | 1059086710 | 6680 | 6690 | 6690 | 6680 | 1111 |
| 488 | 20231017 | 104300 | 1051665120 | 6690 | 6700 | 6700 | 6690 | 2854 |
| 489 | 20231017 | 104200 | 1032561500 | 6700 | 6710 | 6710 | 6700 | 127 |
| 490 | 20231017 | 104100 | 1031710520 | 6710 | 6700 | 6710 | 6690 | 1597 |
| 491 | 20231017 | 104000 | 1021016550 | 6700 | 6700 | 6700 | 6700 | 1219 |
| 492 | 20231017 | 103900 | 1012849250 | 6690 | 6700 | 6700 | 6690 | 182 |
| 493 | 20231017 | 103800 | 1011630850 | 6700 | 6700 | 6700 | 6690 | 116 |
| 494 | 20231017 | 103700 | 1010854740 | 6700 | 6700 | 6700 | 6690 | 311 |
| 495 | 20231017 | 103600 | 1008772540 | 6710 | 6690 | 6710 | 6690 | 749 |
| 496 | 20231017 | 103500 | 1003757460 | 6690 | 6700 | 6700 | 6690 | 614 |
| 497 | 20231017 | 103400 | 999643860 | 6700 | 6700 | 6700 | 6700 | 5 |
| 498 | 20231017 | 103300 | 999610360 | 6710 | 6710 | 6710 | 6710 | 20 |
| 499 | 20231017 | 103200 | 999476160 | 6700 | 6700 | 6700 | 6700 | 1 |
| 500 | 20231017 | 103100 | 999469460 | 6700 | 6700 | 6700 | 6700 | 1 |
| 501 | 20231017 | 103000 | 999462760 | 6700 | 6700 | 6700 | 6700 | 0 |
| 502 | 20231017 | 102900 | 999462760 | 6700 | 6700 | 6700 | 6700 | 122 |
| 503 | 20231017 | 102800 | 998645360 | 6710 | 6700 | 6710 | 6700 | 760 |
| 504 | 20231017 | 102700 | 993553280 | 6700 | 6700 | 6700 | 6700 | 306 |
| 505 | 20231017 | 102600 | 991503080 | 6700 | 6700 | 6700 | 6700 | 32 |
| 506 | 20231017 | 102500 | 991288680 | 6700 | 6700 | 6700 | 6700 | 72 |
| 507 | 20231017 | 102400 | 990806280 | 6700 | 6710 | 6710 | 6700 | 160 |
| 508 | 20231017 | 102300 | 989734210 | 6710 | 6710 | 6710 | 6700 | 402 |
| 509 | 20231017 | 102200 | 987037790 | 6690 | 6690 | 6690 | 6690 | 1377 |
| 510 | 20231017 | 102100 | 977825660 | 6690 | 6710 | 6710 | 6690 | 1436 |
| 511 | 20231017 | 102000 | 968204530 | 6700 | 6720 | 6720 | 6700 | 789 |
| 512 | 20231017 | 101900 | 962910420 | 6730 | 6720 | 6730 | 6720 | 546 |
| 513 | 20231017 | 101800 | 959235950 | 6730 | 6730 | 6730 | 6730 | 1 |
| 514 | 20231017 | 101700 | 959229220 | 6710 | 6730 | 6730 | 6710 | 714 |
| 515 | 20231017 | 101600 | 954434220 | 6710 | 6700 | 6720 | 6700 | 896 |
| 516 | 20231017 | 101500 | 948419300 | 6700 | 6700 | 6700 | 6700 | 532 |
| 517 | 20231017 | 101400 | 944854900 | 6700 | 6700 | 6700 | 6700 | 141 |
| 518 | 20231017 | 101300 | 943910200 | 6690 | 6690 | 6690 | 6690 | 497 |
| 519 | 20231017 | 101200 | 940585270 | 6680 | 6700 | 6700 | 6680 | 5057 |
| 520 | 20231017 | 101100 | 906772360 | 6700 | 6690 | 6700 | 6690 | 543 |
| 521 | 20231017 | 101000 | 903137970 | 6700 | 6700 | 6700 | 6690 | 1114 |
| 522 | 20231017 | 100900 | 895685040 | 6690 | 6710 | 6710 | 6690 | 3880 |
| 523 | 20231017 | 100800 | 869683570 | 6720 | 6720 | 6720 | 6720 | 168 |
| 524 | 20231017 | 100700 | 868554610 | 6720 | 6730 | 6730 | 6720 | 196 |
| 525 | 20231017 | 100600 | 867236970 | 6730 | 6760 | 6760 | 6730 | 206 |
| 526 | 20231017 | 100500 | 865849430 | 6760 | 6760 | 6760 | 6760 | 1 |
| 527 | 20231017 | 100400 | 865842670 | 6740 | 6720 | 6760 | 6720 | 237 |
| 528 | 20231017 | 100300 | 864244730 | 6720 | 6780 | 6800 | 6720 | 6523 |
| 529 | 20231017 | 100200 | 820032980 | 6800 | 6720 | 6800 | 6720 | 1106 |
| 530 | 20231017 | 100100 | 812541600 | 6730 | 6700 | 6730 | 6690 | 1735 |
| 531 | 20231017 | 100000 | 800902090 | 6700 | 6720 | 6730 | 6690 | 3283 |
| 532 | 20231017 | 095900 | 778896800 | 6710 | 6720 | 6730 | 6710 | 1332 |
| 533 | 20231017 | 095800 | 769940560 | 6730 | 6720 | 6740 | 6710 | 2403 |
| 534 | 20231017 | 095700 | 753773160 | 6720 | 6710 | 6720 | 6710 | 1715 |
| 535 | 20231017 | 095600 | 742263690 | 6720 | 6740 | 6740 | 6720 | 1948 |
| 536 | 20231017 | 095500 | 729166880 | 6740 | 6770 | 6780 | 6740 | 1074 |
| 537 | 20231017 | 095400 | 721907350 | 6750 | 6800 | 6800 | 6750 | 504 |
| 538 | 20231017 | 095300 | 718505300 | 6750 | 6790 | 6800 | 6750 | 3408 |
| 539 | 20231017 | 095200 | 695484350 | 6790 | 6790 | 6790 | 6770 | 3283 |
| 540 | 20231017 | 095100 | 673208820 | 6790 | 6800 | 6800 | 6790 | 21 |
| 541 | 20231017 | 095000 | 673066200 | 6830 | 6800 | 6830 | 6780 | 1201 |
| 542 | 20231017 | 094900 | 664902870 | 6800 | 6780 | 6800 | 6770 | 400 |
| 543 | 20231017 | 094800 | 662193840 | 6780 | 6780 | 6800 | 6780 | 142 |
| 544 | 20231017 | 094700 | 661230880 | 6780 | 6790 | 6800 | 6780 | 2648 |
| 545 | 20231017 | 094600 | 643263790 | 6790 | 6830 | 6830 | 6790 | 4552 |
| 546 | 20231017 | 094500 | 612297610 | 6820 | 6830 | 6830 | 6810 | 1188 |
| 547 | 20231017 | 094400 | 604204960 | 6830 | 6820 | 6830 | 6820 | 635 |
| 548 | 20231017 | 094300 | 599873500 | 6830 | 6840 | 6840 | 6830 | 1014 |
| 549 | 20231017 | 094200 | 592942220 | 6840 | 6850 | 6850 | 6840 | 227 |
| 550 | 20231017 | 094100 | 591388540 | 6840 | 6840 | 6860 | 6840 | 2336 |
| 551 | 20231017 | 094000 | 575410280 | 6840 | 6850 | 6850 | 6840 | 749 |
| 552 | 20231017 | 093900 | 570286120 | 6840 | 6860 | 6860 | 6840 | 698 |
| 553 | 20231017 | 093800 | 565502290 | 6870 | 6900 | 6900 | 6870 | 531 |
| 554 | 20231017 | 093700 | 561853990 | 6870 | 6900 | 6900 | 6870 | 386 |
| 555 | 20231017 | 093600 | 559199740 | 6910 | 6910 | 6910 | 6910 | 0 |
| 556 | 20231017 | 093500 | 559199740 | 6910 | 6890 | 6910 | 6880 | 1521 |
| 557 | 20231017 | 093400 | 548711950 | 6900 | 6890 | 6910 | 6890 | 1442 |
| 558 | 20231017 | 093300 | 538764960 | 6890 | 6890 | 6890 | 6890 | 104 |
| 559 | 20231017 | 093200 | 538048400 | 6890 | 6840 | 6890 | 6840 | 1095 |
| 560 | 20231017 | 093100 | 530515320 | 6840 | 6840 | 6880 | 6840 | 4348 |
| 561 | 20231017 | 093000 | 500733370 | 6820 | 6830 | 6830 | 6820 | 4167 |
| 562 | 20231017 | 092900 | 472278510 | 6830 | 6830 | 6840 | 6830 | 710 |
| 563 | 20231017 | 092800 | 467428710 | 6840 | 6850 | 6850 | 6840 | 1215 |
| 564 | 20231017 | 092700 | 459113070 | 6850 | 6830 | 6850 | 6830 | 728 |
| 565 | 20231017 | 092600 | 454133290 | 6840 | 6840 | 6880 | 6840 | 560 |
| 566 | 20231017 | 092500 | 450302490 | 6840 | 6870 | 6870 | 6840 | 2147 |
| 567 | 20231017 | 092400 | 435603060 | 6870 | 6880 | 6880 | 6870 | 264 |
| 568 | 20231017 | 092300 | 433788660 | 6900 | 6880 | 6900 | 6880 | 25 |
| 569 | 20231017 | 092200 | 433616360 | 6910 | 6900 | 6910 | 6860 | 6518 |
| 570 | 20231017 | 092100 | 388877400 | 6900 | 6900 | 6900 | 6890 | 1007 |
| 571 | 20231017 | 092000 | 381929430 | 6890 | 6900 | 6910 | 6890 | 1551 |
| 572 | 20231017 | 091900 | 371228240 | 6900 | 6920 | 6920 | 6900 | 771 |
| 573 | 20231017 | 091800 | 365907760 | 6930 | 6940 | 6940 | 6930 | 405 |
| 574 | 20231017 | 091700 | 363097080 | 6960 | 6910 | 6970 | 6910 | 1980 |
| 575 | 20231017 | 091600 | 349361410 | 6900 | 6910 | 6910 | 6900 | 833 |
| 576 | 20231017 | 091500 | 343611910 | 6910 | 6930 | 6930 | 6910 | 337 |
| 577 | 20231017 | 091400 | 341282100 | 6930 | 6930 | 6930 | 6910 | 1368 |
| 578 | 20231017 | 091300 | 331806400 | 6940 | 6940 | 6940 | 6910 | 2243 |
| 579 | 20231017 | 091200 | 316249500 | 6920 | 6950 | 6950 | 6920 | 1295 |
| 580 | 20231017 | 091100 | 307259490 | 6950 | 6890 | 6950 | 6850 | 17286 |
| 581 | 20231017 | 091000 | 187515520 | 6890 | 6850 | 6890 | 6850 | 257 |
| 582 | 20231017 | 090900 | 185755030 | 6900 | 6820 | 6920 | 6800 | 4727 |
| 583 | 20231017 | 090800 | 153177970 | 6800 | 6820 | 6820 | 6800 | 494 |
| 584 | 20231017 | 090700 | 149814820 | 6820 | 6830 | 6840 | 6810 | 299 |
| 585 | 20231017 | 090600 | 147775640 | 6800 | 6810 | 6810 | 6800 | 276 |
| 586 | 20231017 | 090500 | 145898490 | 6800 | 6820 | 6850 | 6800 | 1719 |
| 587 | 20231017 | 090400 | 134177040 | 6820 | 6830 | 6830 | 6750 | 6265 |
| 588 | 20231017 | 090300 | 91487540 | 6830 | 6860 | 6870 | 6830 | 2925 |
| 589 | 20231017 | 090200 | 71470420 | 6860 | 6910 | 6910 | 6860 | 1210 |
| 590 | 20231017 | 090100 | 63137480 | 6930 | 6890 | 6940 | 6840 | 4207 |
| 591 | 20231017 | 090000 | 34087810 | 6890 | 6820 | 6890 | 6820 | 4981 |