31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 193700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 3 | 20231016 | 193600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20231016 | 193500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20231016 | 193400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20231016 | 193300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20231016 | 193200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20231016 | 193100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20231016 | 193000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20231016 | 192900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20231016 | 192800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20231016 | 192700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20231016 | 192600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20231016 | 192500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20231016 | 192400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20231016 | 192300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20231016 | 192200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20231016 | 192100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20231016 | 192000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20231016 | 191900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20231016 | 191800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20231016 | 191700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20231016 | 191600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20231016 | 191500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20231016 | 191400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20231016 | 191300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20231016 | 191200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20231016 | 191100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20231016 | 191000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20231016 | 190900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20231016 | 190800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20231016 | 190700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 33 | 20231016 | 190600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20231016 | 190500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20231016 | 190400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20231016 | 190300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20231016 | 190200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20231016 | 190100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20231016 | 190000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20231016 | 185900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20231016 | 185800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20231016 | 185700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20231016 | 185600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20231016 | 185500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20231016 | 185400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20231016 | 185300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20231016 | 185200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20231016 | 185100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20231016 | 185000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20231016 | 184900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20231016 | 184800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20231016 | 184700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20231016 | 184600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20231016 | 184500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20231016 | 184400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20231016 | 184300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20231016 | 184200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20231016 | 184100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20231016 | 184000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20231016 | 183900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20231016 | 183800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20231016 | 183700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 63 | 20231016 | 183600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20231016 | 183500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20231016 | 183400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20231016 | 183300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20231016 | 183200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20231016 | 183100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20231016 | 183000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20231016 | 182900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20231016 | 182800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20231016 | 182700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20231016 | 182600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20231016 | 182500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20231016 | 182400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20231016 | 182300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20231016 | 182200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20231016 | 182100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20231016 | 182000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20231016 | 181900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20231016 | 181800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20231016 | 181700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20231016 | 181600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20231016 | 181500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20231016 | 181400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20231016 | 181300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20231016 | 181200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20231016 | 181100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20231016 | 181000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20231016 | 180900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20231016 | 180800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20231016 | 180700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 93 | 20231016 | 180600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20231016 | 180500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20231016 | 180400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20231016 | 180300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20231016 | 180200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20231016 | 180100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20231016 | 180000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20231016 | 175900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20231016 | 175800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20231016 | 175700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20231016 | 175600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20231016 | 175500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20231016 | 175400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20231016 | 175300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20231016 | 175200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20231016 | 175100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20231016 | 175000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20231016 | 174900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20231016 | 174800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20231016 | 174700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20231016 | 174600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20231016 | 174500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20231016 | 174400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20231016 | 174300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20231016 | 174200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20231016 | 174100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20231016 | 174000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20231016 | 173900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20231016 | 173800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20231016 | 173700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 123 | 20231016 | 173600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20231016 | 173500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20231016 | 173400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20231016 | 173300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20231016 | 173200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20231016 | 173100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20231016 | 173000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20231016 | 172900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20231016 | 172800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20231016 | 172700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20231016 | 172600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20231016 | 172500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20231016 | 172400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20231016 | 172300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20231016 | 172200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20231016 | 172100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20231016 | 172000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20231016 | 171900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20231016 | 171800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20231016 | 171700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20231016 | 171600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20231016 | 171500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20231016 | 171400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20231016 | 171300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20231016 | 171200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20231016 | 171100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20231016 | 171000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20231016 | 170900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20231016 | 170800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20231016 | 170700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 153 | 20231016 | 170600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20231016 | 170500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20231016 | 170400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20231016 | 170300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20231016 | 170200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20231016 | 170100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20231016 | 170000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20231016 | 165900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20231016 | 165800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20231016 | 165700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20231016 | 165600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20231016 | 165500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20231016 | 165400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20231016 | 165300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20231016 | 165200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20231016 | 165100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20231016 | 165000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20231016 | 164900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20231016 | 164800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20231016 | 164700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20231016 | 164600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20231016 | 164500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20231016 | 164400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20231016 | 164300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20231016 | 164200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20231016 | 164100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20231016 | 164000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20231016 | 163900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20231016 | 163800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20231016 | 163700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 183 | 20231016 | 163600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20231016 | 163500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20231016 | 163400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20231016 | 163300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20231016 | 163200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20231016 | 163100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20231016 | 163000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20231016 | 162900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20231016 | 162800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20231016 | 162700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20231016 | 162600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20231016 | 162500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20231016 | 162400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20231016 | 162300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20231016 | 162200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20231016 | 162100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20231016 | 162000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20231016 | 161900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20231016 | 161800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20231016 | 161700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20231016 | 161600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20231016 | 161500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20231016 | 161400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20231016 | 161300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20231016 | 161200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20231016 | 161100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20231016 | 161000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20231016 | 160900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20231016 | 160800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20231016 | 160700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 213 | 20231016 | 160600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20231016 | 160500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20231016 | 160400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20231016 | 160300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20231016 | 160200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20231016 | 160100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20231016 | 160000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20231016 | 155900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20231016 | 155800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20231016 | 155700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20231016 | 155600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20231016 | 155500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20231016 | 155400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 226 | 20231016 | 155300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 227 | 20231016 | 155200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 228 | 20231016 | 155100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20231016 | 155000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20231016 | 154900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20231016 | 154800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20231016 | 154700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20231016 | 154600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20231016 | 154500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20231016 | 154400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20231016 | 154300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20231016 | 154200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 238 | 20231016 | 154100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 239 | 20231016 | 154000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 240 | 20231016 | 153900 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 241 | 20231016 | 153800 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 242 | 20231016 | 153700 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 243 | 20231016 | 153600 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 244 | 20231016 | 153500 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 245 | 20231016 | 153400 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 246 | 20231016 | 153300 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 247 | 20231016 | 153200 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 248 | 20231016 | 153100 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 0 |
| 249 | 20231016 | 153000 | 1744003500 | 6890 | 6890 | 6890 | 6890 | 5601 |
| 250 | 20231016 | 152900 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 251 | 20231016 | 152800 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 252 | 20231016 | 152700 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 253 | 20231016 | 152600 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 254 | 20231016 | 152500 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 255 | 20231016 | 152400 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 256 | 20231016 | 152300 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 257 | 20231016 | 152200 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 258 | 20231016 | 152100 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 259 | 20231016 | 152000 | 1705412610 | 6970 | 6970 | 6970 | 6970 | 0 |
| 260 | 20231016 | 151900 | 1705412610 | 6970 | 6970 | 6970 | 6930 | 84 |
| 261 | 20231016 | 151800 | 1704827410 | 6930 | 6980 | 6980 | 6930 | 2161 |
| 262 | 20231016 | 151700 | 1689830610 | 6940 | 6980 | 6980 | 6940 | 2170 |
| 263 | 20231016 | 151600 | 1674737050 | 6980 | 6980 | 6980 | 6960 | 1080 |
| 264 | 20231016 | 151500 | 1667219530 | 6970 | 6980 | 6980 | 6960 | 440 |
| 265 | 20231016 | 151400 | 1664151970 | 6960 | 6960 | 6990 | 6960 | 211 |
| 266 | 20231016 | 151300 | 1662678790 | 6990 | 6980 | 6990 | 6970 | 659 |
| 267 | 20231016 | 151200 | 1658072680 | 6980 | 6970 | 6990 | 6970 | 825 |
| 268 | 20231016 | 151100 | 1652315040 | 6960 | 6980 | 6980 | 6960 | 323 |
| 269 | 20231016 | 151000 | 1650065360 | 6980 | 6950 | 6980 | 6940 | 623 |
| 270 | 20231016 | 150900 | 1645738060 | 6960 | 6940 | 6960 | 6940 | 1358 |
| 271 | 20231016 | 150800 | 1636295660 | 6940 | 6940 | 6940 | 6930 | 116 |
| 272 | 20231016 | 150700 | 1635490720 | 6930 | 6920 | 6930 | 6910 | 206 |
| 273 | 20231016 | 150600 | 1634064240 | 6920 | 6900 | 6920 | 6900 | 507 |
| 274 | 20231016 | 150500 | 1630559330 | 6900 | 6890 | 6900 | 6890 | 2660 |
| 275 | 20231016 | 150400 | 1612206050 | 6890 | 6890 | 6890 | 6880 | 1832 |
| 276 | 20231016 | 150300 | 1599588530 | 6880 | 6880 | 6890 | 6880 | 1204 |
| 277 | 20231016 | 150200 | 1591304480 | 6840 | 6850 | 6850 | 6840 | 20 |
| 278 | 20231016 | 150100 | 1591167670 | 6840 | 6840 | 6840 | 6840 | 54 |
| 279 | 20231016 | 150000 | 1590798310 | 6820 | 6870 | 6880 | 6820 | 2002 |
| 280 | 20231016 | 145900 | 1577083280 | 6870 | 6870 | 6870 | 6850 | 110 |
| 281 | 20231016 | 145800 | 1576327840 | 6870 | 6830 | 6870 | 6830 | 1055 |
| 282 | 20231016 | 145700 | 1569097780 | 6850 | 6830 | 6850 | 6830 | 121 |
| 283 | 20231016 | 145600 | 1568269310 | 6840 | 6810 | 6840 | 6810 | 1913 |
| 284 | 20231016 | 145500 | 1555199340 | 6830 | 6810 | 6830 | 6810 | 60 |
| 285 | 20231016 | 145400 | 1554789780 | 6810 | 6810 | 6810 | 6810 | 0 |
| 286 | 20231016 | 145300 | 1554789780 | 6810 | 6810 | 6810 | 6810 | 44 |
| 287 | 20231016 | 145200 | 1554490140 | 6810 | 6830 | 6830 | 6810 | 3495 |
| 288 | 20231016 | 145100 | 1530663800 | 6830 | 6800 | 6830 | 6800 | 2606 |
| 289 | 20231016 | 145000 | 1512891560 | 6800 | 6810 | 6810 | 6800 | 1483 |
| 290 | 20231016 | 144900 | 1502803300 | 6810 | 6810 | 6810 | 6810 | 198 |
| 291 | 20231016 | 144800 | 1501454920 | 6810 | 6810 | 6810 | 6810 | 200 |
| 292 | 20231016 | 144700 | 1500092920 | 6800 | 6800 | 6800 | 6800 | 13 |
| 293 | 20231016 | 144600 | 1500004520 | 6800 | 6820 | 6820 | 6800 | 502 |
| 294 | 20231016 | 144500 | 1496588190 | 6820 | 6820 | 6820 | 6820 | 2 |
| 295 | 20231016 | 144400 | 1496574550 | 6820 | 6810 | 6820 | 6810 | 27 |
| 296 | 20231016 | 144300 | 1496390640 | 6820 | 6820 | 6820 | 6820 | 445 |
| 297 | 20231016 | 144200 | 1493355740 | 6830 | 6830 | 6830 | 6830 | 5 |
| 298 | 20231016 | 144100 | 1493321590 | 6830 | 6820 | 6830 | 6820 | 143 |
| 299 | 20231016 | 144000 | 1492346030 | 6830 | 6830 | 6830 | 6830 | 1665 |
| 300 | 20231016 | 143900 | 1480974080 | 6830 | 6830 | 6830 | 6830 | 1 |
| 301 | 20231016 | 143800 | 1480967250 | 6830 | 6830 | 6830 | 6830 | 368 |
| 302 | 20231016 | 143700 | 1478453810 | 6840 | 6830 | 6840 | 6830 | 2024 |
| 303 | 20231016 | 143600 | 1464611490 | 6830 | 6810 | 6830 | 6800 | 2446 |
| 304 | 20231016 | 143500 | 1447945570 | 6810 | 6810 | 6810 | 6810 | 13 |
| 305 | 20231016 | 143400 | 1447857040 | 6810 | 6830 | 6830 | 6810 | 1006 |
| 306 | 20231016 | 143300 | 1441005440 | 6830 | 6830 | 6830 | 6830 | 143 |
| 307 | 20231016 | 143200 | 1440028750 | 6840 | 6840 | 6840 | 6840 | 320 |
| 308 | 20231016 | 143100 | 1437839950 | 6850 | 6850 | 6850 | 6850 | 15 |
| 309 | 20231016 | 143000 | 1437737200 | 6850 | 6850 | 6850 | 6850 | 0 |
| 310 | 20231016 | 142900 | 1437737200 | 6850 | 6840 | 6850 | 6830 | 84 |
| 311 | 20231016 | 142800 | 1437162580 | 6840 | 6830 | 6840 | 6830 | 394 |
| 312 | 20231016 | 142700 | 1434470040 | 6820 | 6820 | 6820 | 6820 | 458 |
| 313 | 20231016 | 142600 | 1431346480 | 6820 | 6830 | 6830 | 6820 | 207 |
| 314 | 20231016 | 142500 | 1429932840 | 6830 | 6830 | 6830 | 6830 | 443 |
| 315 | 20231016 | 142400 | 1426907150 | 6830 | 6830 | 6830 | 6830 | 260 |
| 316 | 20231016 | 142300 | 1425131350 | 6830 | 6830 | 6830 | 6830 | 14 |
| 317 | 20231016 | 142200 | 1425035730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 318 | 20231016 | 142100 | 1425035730 | 6840 | 6840 | 6840 | 6840 | 0 |
| 319 | 20231016 | 142000 | 1425035730 | 6840 | 6840 | 6840 | 6830 | 241 |
| 320 | 20231016 | 141900 | 1423387530 | 6840 | 6840 | 6840 | 6840 | 0 |
| 321 | 20231016 | 141800 | 1423387530 | 6840 | 6840 | 6840 | 6840 | 5 |
| 322 | 20231016 | 141700 | 1423353330 | 6840 | 6840 | 6840 | 6840 | 24 |
| 323 | 20231016 | 141600 | 1423189170 | 6850 | 6850 | 6850 | 6850 | 1 |
| 324 | 20231016 | 141500 | 1423182320 | 6840 | 6840 | 6840 | 6840 | 18 |
| 325 | 20231016 | 141400 | 1423059200 | 6840 | 6840 | 6840 | 6830 | 295 |
| 326 | 20231016 | 141300 | 1421041550 | 6840 | 6840 | 6840 | 6840 | 1 |
| 327 | 20231016 | 141200 | 1421034710 | 6830 | 6840 | 6840 | 6830 | 3 |
| 328 | 20231016 | 141100 | 1421014200 | 6840 | 6840 | 6840 | 6830 | 21 |
| 329 | 20231016 | 141000 | 1420870640 | 6850 | 6840 | 6850 | 6840 | 38 |
| 330 | 20231016 | 140900 | 1420610370 | 6840 | 6840 | 6840 | 6840 | 7 |
| 331 | 20231016 | 140800 | 1420562490 | 6840 | 6830 | 6840 | 6830 | 166 |
| 332 | 20231016 | 140700 | 1419428700 | 6840 | 6840 | 6840 | 6840 | 254 |
| 333 | 20231016 | 140600 | 1417691340 | 6840 | 6850 | 6850 | 6840 | 760 |
| 334 | 20231016 | 140500 | 1412492840 | 6840 | 6840 | 6850 | 6840 | 45 |
| 335 | 20231016 | 140400 | 1412184840 | 6850 | 6840 | 6850 | 6840 | 82 |
| 336 | 20231016 | 140300 | 1411623940 | 6850 | 6840 | 6850 | 6840 | 897 |
| 337 | 20231016 | 140200 | 1405488440 | 6830 | 6820 | 6830 | 6820 | 623 |
| 338 | 20231016 | 140100 | 1401233500 | 6820 | 6820 | 6820 | 6820 | 209 |
| 339 | 20231016 | 140000 | 1399808120 | 6820 | 6820 | 6820 | 6820 | 0 |
| 340 | 20231016 | 135900 | 1399808120 | 6820 | 6800 | 6820 | 6800 | 80 |
| 341 | 20231016 | 135800 | 1399264100 | 6820 | 6810 | 6820 | 6810 | 20 |
| 342 | 20231016 | 135700 | 1399127800 | 6800 | 6800 | 6800 | 6800 | 0 |
| 343 | 20231016 | 135600 | 1399127800 | 6800 | 6800 | 6800 | 6800 | 15 |
| 344 | 20231016 | 135500 | 1399025800 | 6820 | 6820 | 6820 | 6820 | 0 |
| 345 | 20231016 | 135400 | 1399025800 | 6820 | 6810 | 6820 | 6790 | 1719 |
| 346 | 20231016 | 135300 | 1387336740 | 6820 | 6820 | 6820 | 6820 | 18 |
| 347 | 20231016 | 135200 | 1387213980 | 6820 | 6810 | 6820 | 6800 | 313 |
| 348 | 20231016 | 135100 | 1385082750 | 6820 | 6810 | 6820 | 6810 | 152 |
| 349 | 20231016 | 135000 | 1384046120 | 6820 | 6820 | 6820 | 6820 | 3 |
| 350 | 20231016 | 134900 | 1384025660 | 6820 | 6800 | 6820 | 6800 | 322 |
| 351 | 20231016 | 134800 | 1381832880 | 6800 | 6800 | 6800 | 6800 | 44 |
| 352 | 20231016 | 134700 | 1381533680 | 6810 | 6810 | 6810 | 6810 | 36 |
| 353 | 20231016 | 134600 | 1381288520 | 6810 | 6810 | 6810 | 6810 | 0 |
| 354 | 20231016 | 134500 | 1381288520 | 6810 | 6810 | 6810 | 6800 | 53 |
| 355 | 20231016 | 134400 | 1380927600 | 6810 | 6820 | 6820 | 6810 | 38 |
| 356 | 20231016 | 134300 | 1380668740 | 6820 | 6810 | 6820 | 6810 | 1918 |
| 357 | 20231016 | 134200 | 1367599950 | 6820 | 6820 | 6820 | 6820 | 1 |
| 358 | 20231016 | 134100 | 1367593130 | 6820 | 6820 | 6820 | 6820 | 7 |
| 359 | 20231016 | 134000 | 1367545390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 360 | 20231016 | 133900 | 1367545390 | 6820 | 6820 | 6820 | 6820 | 9 |
| 361 | 20231016 | 133800 | 1367484010 | 6820 | 6820 | 6820 | 6820 | 21 |
| 362 | 20231016 | 133700 | 1367340790 | 6810 | 6810 | 6810 | 6810 | 0 |
| 363 | 20231016 | 133600 | 1367340790 | 6810 | 6810 | 6810 | 6810 | 3 |
| 364 | 20231016 | 133500 | 1367320360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 365 | 20231016 | 133400 | 1367320360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 366 | 20231016 | 133300 | 1367320360 | 6820 | 6810 | 6820 | 6810 | 208 |
| 367 | 20231016 | 133200 | 1365903860 | 6820 | 6820 | 6820 | 6820 | 7 |
| 368 | 20231016 | 133100 | 1365856120 | 6820 | 6820 | 6820 | 6820 | 21 |
| 369 | 20231016 | 133000 | 1365712900 | 6820 | 6810 | 6820 | 6810 | 57 |
| 370 | 20231016 | 132900 | 1365324690 | 6820 | 6810 | 6820 | 6800 | 825 |
| 371 | 20231016 | 132800 | 1359705910 | 6810 | 6810 | 6810 | 6810 | 816 |
| 372 | 20231016 | 132700 | 1354148950 | 6800 | 6800 | 6800 | 6800 | 577 |
| 373 | 20231016 | 132600 | 1350225350 | 6810 | 6810 | 6810 | 6810 | 4 |
| 374 | 20231016 | 132500 | 1350198110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 375 | 20231016 | 132400 | 1350198110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 376 | 20231016 | 132300 | 1350198110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 377 | 20231016 | 132200 | 1350198110 | 6810 | 6810 | 6810 | 6810 | 0 |
| 378 | 20231016 | 132100 | 1350198110 | 6810 | 6800 | 6810 | 6800 | 52 |
| 379 | 20231016 | 132000 | 1349844500 | 6800 | 6800 | 6800 | 6800 | 21 |
| 380 | 20231016 | 131900 | 1349701700 | 6800 | 6800 | 6800 | 6800 | 111 |
| 381 | 20231016 | 131800 | 1348946900 | 6800 | 6800 | 6800 | 6800 | 60 |
| 382 | 20231016 | 131700 | 1348538900 | 6800 | 6800 | 6800 | 6800 | 10 |
| 383 | 20231016 | 131600 | 1348470900 | 6800 | 6800 | 6800 | 6800 | 3 |
| 384 | 20231016 | 131500 | 1348450500 | 6810 | 6800 | 6810 | 6800 | 307 |
| 385 | 20231016 | 131400 | 1346362690 | 6810 | 6810 | 6810 | 6810 | 1 |
| 386 | 20231016 | 131300 | 1346355880 | 6800 | 6800 | 6800 | 6800 | 10 |
| 387 | 20231016 | 131200 | 1346287880 | 6810 | 6800 | 6810 | 6800 | 52 |
| 388 | 20231016 | 131100 | 1345934260 | 6800 | 6800 | 6800 | 6800 | 100 |
| 389 | 20231016 | 131000 | 1345254260 | 6800 | 6810 | 6810 | 6800 | 154 |
| 390 | 20231016 | 130900 | 1344205560 | 6810 | 6810 | 6810 | 6810 | 28 |
| 391 | 20231016 | 130800 | 1344014880 | 6810 | 6820 | 6820 | 6810 | 993 |
| 392 | 20231016 | 130700 | 1337252540 | 6820 | 6820 | 6820 | 6820 | 0 |
| 393 | 20231016 | 130600 | 1337252540 | 6820 | 6820 | 6820 | 6820 | 1 |
| 394 | 20231016 | 130500 | 1337245720 | 6820 | 6830 | 6830 | 6820 | 110 |
| 395 | 20231016 | 130400 | 1336494520 | 6820 | 6820 | 6820 | 6820 | 429 |
| 396 | 20231016 | 130300 | 1333568740 | 6820 | 6820 | 6820 | 6820 | 173 |
| 397 | 20231016 | 130200 | 1332388880 | 6820 | 6810 | 6820 | 6810 | 60 |
| 398 | 20231016 | 130100 | 1331980220 | 6810 | 6820 | 6820 | 6810 | 910 |
| 399 | 20231016 | 130000 | 1325774190 | 6830 | 6820 | 6830 | 6820 | 355 |
| 400 | 20231016 | 125900 | 1323350090 | 6820 | 6800 | 6820 | 6800 | 485 |
| 401 | 20231016 | 125800 | 1320048480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 402 | 20231016 | 125700 | 1320048480 | 6800 | 6800 | 6800 | 6800 | 12 |
| 403 | 20231016 | 125600 | 1319966880 | 6800 | 6800 | 6800 | 6800 | 1 |
| 404 | 20231016 | 125500 | 1319960080 | 6800 | 6800 | 6800 | 6800 | 0 |
| 405 | 20231016 | 125400 | 1319960080 | 6800 | 6800 | 6800 | 6800 | 1 |
| 406 | 20231016 | 125300 | 1319953280 | 6800 | 6800 | 6800 | 6800 | 23 |
| 407 | 20231016 | 125200 | 1319796880 | 6800 | 6800 | 6800 | 6800 | 3 |
| 408 | 20231016 | 125100 | 1319776480 | 6800 | 6800 | 6800 | 6800 | 0 |
| 409 | 20231016 | 125000 | 1319776480 | 6800 | 6790 | 6800 | 6790 | 119 |
| 410 | 20231016 | 124900 | 1318967470 | 6790 | 6790 | 6790 | 6790 | 50 |
| 411 | 20231016 | 124800 | 1318627970 | 6790 | 6790 | 6790 | 6790 | 9 |
| 412 | 20231016 | 124700 | 1318566860 | 6790 | 6790 | 6790 | 6790 | 40 |
| 413 | 20231016 | 124600 | 1318295260 | 6790 | 6790 | 6790 | 6790 | 51 |
| 414 | 20231016 | 124500 | 1317948970 | 6780 | 6790 | 6790 | 6780 | 1020 |
| 415 | 20231016 | 124400 | 1311024360 | 6790 | 6790 | 6790 | 6790 | 20 |
| 416 | 20231016 | 124300 | 1310888560 | 6800 | 6800 | 6800 | 6800 | 20 |
| 417 | 20231016 | 124200 | 1310752560 | 6800 | 6790 | 6800 | 6790 | 38 |
| 418 | 20231016 | 124100 | 1310494520 | 6770 | 6770 | 6770 | 6770 | 0 |
| 419 | 20231016 | 124000 | 1310494520 | 6770 | 6790 | 6790 | 6770 | 509 |
| 420 | 20231016 | 123900 | 1307046950 | 6780 | 6780 | 6780 | 6780 | 58 |
| 421 | 20231016 | 123800 | 1306653710 | 6780 | 6780 | 6780 | 6780 | 11 |
| 422 | 20231016 | 123700 | 1306579130 | 6770 | 6770 | 6770 | 6770 | 65 |
| 423 | 20231016 | 123600 | 1306139080 | 6770 | 6780 | 6780 | 6770 | 3 |
| 424 | 20231016 | 123500 | 1306118760 | 6780 | 6780 | 6780 | 6770 | 168 |
| 425 | 20231016 | 123400 | 1304979990 | 6780 | 6780 | 6780 | 6780 | 737 |
| 426 | 20231016 | 123300 | 1299983130 | 6800 | 6800 | 6800 | 6800 | 0 |
| 427 | 20231016 | 123200 | 1299983130 | 6800 | 6800 | 6800 | 6800 | 0 |
| 428 | 20231016 | 123100 | 1299983130 | 6800 | 6780 | 6800 | 6780 | 500 |
| 429 | 20231016 | 123000 | 1296592370 | 6780 | 6780 | 6780 | 6780 | 0 |
| 430 | 20231016 | 122900 | 1296592370 | 6780 | 6780 | 6780 | 6780 | 1 |
| 431 | 20231016 | 122800 | 1296585590 | 6780 | 6780 | 6780 | 6780 | 575 |
| 432 | 20231016 | 122700 | 1292687090 | 6780 | 6770 | 6780 | 6770 | 1126 |
| 433 | 20231016 | 122600 | 1285062810 | 6770 | 6770 | 6770 | 6770 | 0 |
| 434 | 20231016 | 122500 | 1285062810 | 6770 | 6770 | 6770 | 6770 | 0 |
| 435 | 20231016 | 122400 | 1285062810 | 6770 | 6780 | 6780 | 6770 | 1080 |
| 436 | 20231016 | 122300 | 1277750410 | 6780 | 6780 | 6780 | 6780 | 0 |
| 437 | 20231016 | 122200 | 1277750410 | 6780 | 6780 | 6780 | 6780 | 1 |
| 438 | 20231016 | 122100 | 1277743630 | 6780 | 6780 | 6780 | 6780 | 1748 |
| 439 | 20231016 | 122000 | 1265892190 | 6780 | 6760 | 6780 | 6760 | 1819 |
| 440 | 20231016 | 121900 | 1253574010 | 6760 | 6760 | 6760 | 6760 | 30 |
| 441 | 20231016 | 121800 | 1253371210 | 6760 | 6760 | 6760 | 6760 | 22 |
| 442 | 20231016 | 121700 | 1253222490 | 6760 | 6750 | 6760 | 6750 | 350 |
| 443 | 20231016 | 121600 | 1250857120 | 6760 | 6750 | 6760 | 6750 | 668 |
| 444 | 20231016 | 121500 | 1246347120 | 6750 | 6750 | 6750 | 6750 | 0 |
| 445 | 20231016 | 121400 | 1246347120 | 6750 | 6750 | 6750 | 6750 | 1019 |
| 446 | 20231016 | 121300 | 1239468870 | 6750 | 6750 | 6750 | 6750 | 524 |
| 447 | 20231016 | 121200 | 1235931870 | 6750 | 6760 | 6770 | 6750 | 1137 |
| 448 | 20231016 | 121100 | 1228255000 | 6770 | 6760 | 6770 | 6760 | 163 |
| 449 | 20231016 | 121000 | 1227152500 | 6760 | 6760 | 6760 | 6760 | 0 |
| 450 | 20231016 | 120900 | 1227152500 | 6760 | 6760 | 6760 | 6760 | 1020 |
| 451 | 20231016 | 120800 | 1220257300 | 6750 | 6750 | 6750 | 6750 | 2001 |
| 452 | 20231016 | 120700 | 1206750550 | 6750 | 6750 | 6750 | 6750 | 0 |
| 453 | 20231016 | 120600 | 1206750550 | 6750 | 6750 | 6750 | 6750 | 475 |
| 454 | 20231016 | 120500 | 1203544300 | 6750 | 6750 | 6750 | 6750 | 0 |
| 455 | 20231016 | 120400 | 1203544300 | 6750 | 6760 | 6760 | 6750 | 239 |
| 456 | 20231016 | 120300 | 1201929610 | 6760 | 6760 | 6760 | 6760 | 500 |
| 457 | 20231016 | 120200 | 1198549610 | 6760 | 6760 | 6760 | 6760 | 25 |
| 458 | 20231016 | 120100 | 1198380610 | 6760 | 6770 | 6770 | 6760 | 151 |
| 459 | 20231016 | 120000 | 1197359440 | 6770 | 6770 | 6770 | 6770 | 1 |
| 460 | 20231016 | 115900 | 1197352670 | 6770 | 6780 | 6780 | 6770 | 24 |
| 461 | 20231016 | 115800 | 1197189960 | 6780 | 6780 | 6780 | 6780 | 4 |
| 462 | 20231016 | 115700 | 1197162840 | 6780 | 6780 | 6780 | 6770 | 12 |
| 463 | 20231016 | 115600 | 1197081520 | 6780 | 6780 | 6780 | 6780 | 1 |
| 464 | 20231016 | 115500 | 1197074740 | 6770 | 6770 | 6770 | 6770 | 100 |
| 465 | 20231016 | 115400 | 1196397740 | 6770 | 6770 | 6770 | 6770 | 20 |
| 466 | 20231016 | 115300 | 1196262340 | 6770 | 6770 | 6770 | 6770 | 845 |
| 467 | 20231016 | 115200 | 1190541690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 468 | 20231016 | 115100 | 1190541690 | 6760 | 6770 | 6770 | 6760 | 740 |
| 469 | 20231016 | 115000 | 1185534640 | 6760 | 6750 | 6760 | 6750 | 715 |
| 470 | 20231016 | 114900 | 1180704230 | 6750 | 6750 | 6750 | 6750 | 1926 |
| 471 | 20231016 | 114800 | 1167703730 | 6750 | 6770 | 6770 | 6750 | 2526 |
| 472 | 20231016 | 114700 | 1150624510 | 6780 | 6770 | 6780 | 6770 | 58 |
| 473 | 20231016 | 114600 | 1150231800 | 6780 | 6790 | 6790 | 6780 | 968 |
| 474 | 20231016 | 114500 | 1143665760 | 6790 | 6790 | 6790 | 6790 | 214 |
| 475 | 20231016 | 114400 | 1142212700 | 6800 | 6790 | 6800 | 6790 | 7 |
| 476 | 20231016 | 114300 | 1142165160 | 6790 | 6790 | 6790 | 6790 | 168 |
| 477 | 20231016 | 114200 | 1141024440 | 6790 | 6790 | 6790 | 6790 | 9 |
| 478 | 20231016 | 114100 | 1140963330 | 6790 | 6790 | 6790 | 6790 | 259 |
| 479 | 20231016 | 114000 | 1139204720 | 6790 | 6790 | 6790 | 6790 | 0 |
| 480 | 20231016 | 113900 | 1139204720 | 6790 | 6790 | 6790 | 6790 | 4 |
| 481 | 20231016 | 113800 | 1139177560 | 6790 | 6790 | 6790 | 6790 | 0 |
| 482 | 20231016 | 113700 | 1139177560 | 6790 | 6790 | 6790 | 6790 | 21 |
| 483 | 20231016 | 113600 | 1139034970 | 6790 | 6790 | 6790 | 6790 | 38 |
| 484 | 20231016 | 113500 | 1138776950 | 6790 | 6790 | 6790 | 6790 | 538 |
| 485 | 20231016 | 113400 | 1135123930 | 6800 | 6790 | 6800 | 6790 | 515 |
| 486 | 20231016 | 113300 | 1131627070 | 6790 | 6790 | 6790 | 6790 | 16 |
| 487 | 20231016 | 113200 | 1131518430 | 6790 | 6790 | 6790 | 6790 | 15 |
| 488 | 20231016 | 113100 | 1131416580 | 6790 | 6800 | 6810 | 6790 | 435 |
| 489 | 20231016 | 113000 | 1128458610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 490 | 20231016 | 112900 | 1128458610 | 6800 | 6800 | 6800 | 6800 | 200 |
| 491 | 20231016 | 112800 | 1127098610 | 6800 | 6800 | 6800 | 6800 | 0 |
| 492 | 20231016 | 112700 | 1127098610 | 6800 | 6800 | 6800 | 6800 | 346 |
| 493 | 20231016 | 112600 | 1124745810 | 6800 | 6800 | 6800 | 6800 | 205 |
| 494 | 20231016 | 112500 | 1123351810 | 6800 | 6800 | 6800 | 6800 | 71 |
| 495 | 20231016 | 112400 | 1122869010 | 6800 | 6800 | 6800 | 6800 | 435 |
| 496 | 20231016 | 112300 | 1119911010 | 6790 | 6790 | 6790 | 6790 | 200 |
| 497 | 20231016 | 112200 | 1118553010 | 6790 | 6790 | 6790 | 6790 | 285 |
| 498 | 20231016 | 112100 | 1116617860 | 6790 | 6780 | 6790 | 6770 | 1305 |
| 499 | 20231016 | 112000 | 1107773500 | 6790 | 6790 | 6790 | 6790 | 770 |
| 500 | 20231016 | 111900 | 1102545200 | 6800 | 6800 | 6800 | 6800 | 0 |
| 501 | 20231016 | 111800 | 1102545200 | 6800 | 6800 | 6800 | 6800 | 384 |
| 502 | 20231016 | 111700 | 1099934000 | 6800 | 6800 | 6800 | 6800 | 488 |
| 503 | 20231016 | 111600 | 1096615600 | 6800 | 6800 | 6800 | 6800 | 13 |
| 504 | 20231016 | 111500 | 1096527200 | 6800 | 6790 | 6800 | 6790 | 27 |
| 505 | 20231016 | 111400 | 1096343720 | 6800 | 6800 | 6800 | 6800 | 20 |
| 506 | 20231016 | 111300 | 1096207720 | 6800 | 6790 | 6800 | 6790 | 217 |
| 507 | 20231016 | 111200 | 1094734230 | 6790 | 6790 | 6790 | 6780 | 435 |
| 508 | 20231016 | 111100 | 1091782420 | 6780 | 6790 | 6790 | 6780 | 929 |
| 509 | 20231016 | 111000 | 1085483310 | 6790 | 6780 | 6800 | 6780 | 1201 |
| 510 | 20231016 | 110900 | 1077334160 | 6780 | 6760 | 6790 | 6760 | 3175 |
| 511 | 20231016 | 110800 | 1055820370 | 6770 | 6790 | 6790 | 6770 | 1630 |
| 512 | 20231016 | 110700 | 1044773320 | 6800 | 6810 | 6810 | 6800 | 3655 |
| 513 | 20231016 | 110600 | 1019917270 | 6810 | 6810 | 6810 | 6810 | 126 |
| 514 | 20231016 | 110500 | 1019059210 | 6810 | 6810 | 6810 | 6810 | 46 |
| 515 | 20231016 | 110400 | 1018745950 | 6800 | 6810 | 6810 | 6800 | 204 |
| 516 | 20231016 | 110300 | 1017357710 | 6810 | 6820 | 6820 | 6810 | 641 |
| 517 | 20231016 | 110200 | 1012991500 | 6820 | 6820 | 6820 | 6820 | 501 |
| 518 | 20231016 | 110100 | 1009574680 | 6810 | 6810 | 6810 | 6800 | 644 |
| 519 | 20231016 | 110000 | 1005189280 | 6810 | 6820 | 6830 | 6810 | 1301 |
| 520 | 20231016 | 105900 | 996324950 | 6820 | 6850 | 6850 | 6820 | 6048 |
| 521 | 20231016 | 105800 | 954916520 | 6860 | 6850 | 6860 | 6850 | 430 |
| 522 | 20231016 | 105700 | 951970720 | 6860 | 6860 | 6860 | 6860 | 130 |
| 523 | 20231016 | 105600 | 951078920 | 6860 | 6860 | 6860 | 6850 | 1090 |
| 524 | 20231016 | 105500 | 943611710 | 6850 | 6860 | 6870 | 6850 | 6409 |
| 525 | 20231016 | 105400 | 899648600 | 6870 | 6870 | 6870 | 6870 | 8426 |
| 526 | 20231016 | 105300 | 841761980 | 6870 | 6870 | 6870 | 6870 | 471 |
| 527 | 20231016 | 105200 | 838526210 | 6870 | 6870 | 6870 | 6870 | 1 |
| 528 | 20231016 | 105100 | 838519340 | 6880 | 6880 | 6880 | 6870 | 4 |
| 529 | 20231016 | 105000 | 838491830 | 6870 | 6870 | 6880 | 6870 | 343 |
| 530 | 20231016 | 104900 | 836135400 | 6870 | 6870 | 6870 | 6870 | 412 |
| 531 | 20231016 | 104800 | 833304960 | 6870 | 6870 | 6870 | 6870 | 56 |
| 532 | 20231016 | 104700 | 832920240 | 6880 | 6880 | 6880 | 6880 | 1 |
| 533 | 20231016 | 104600 | 832913360 | 6870 | 6880 | 6880 | 6870 | 130 |
| 534 | 20231016 | 104500 | 832019460 | 6880 | 6880 | 6880 | 6870 | 3893 |
| 535 | 20231016 | 104400 | 805274400 | 6870 | 6870 | 6870 | 6870 | 1000 |
| 536 | 20231016 | 104300 | 798404400 | 6870 | 6870 | 6870 | 6870 | 20 |
| 537 | 20231016 | 104200 | 798267000 | 6880 | 6880 | 6880 | 6880 | 13 |
| 538 | 20231016 | 104100 | 798177560 | 6890 | 6890 | 6890 | 6890 | 11 |
| 539 | 20231016 | 104000 | 798101770 | 6870 | 6870 | 6870 | 6870 | 43 |
| 540 | 20231016 | 103900 | 797806360 | 6870 | 6880 | 6880 | 6870 | 1061 |
| 541 | 20231016 | 103800 | 790517060 | 6880 | 6880 | 6880 | 6880 | 6 |
| 542 | 20231016 | 103700 | 790475780 | 6880 | 6880 | 6880 | 6870 | 1134 |
| 543 | 20231016 | 103600 | 782673910 | 6870 | 6890 | 6890 | 6870 | 4993 |
| 544 | 20231016 | 103500 | 748363100 | 6890 | 6890 | 6890 | 6890 | 412 |
| 545 | 20231016 | 103400 | 745524420 | 6900 | 6880 | 6900 | 6880 | 16 |
| 546 | 20231016 | 103300 | 745414320 | 6880 | 6870 | 6880 | 6870 | 486 |
| 547 | 20231016 | 103200 | 742075390 | 6900 | 6900 | 6900 | 6880 | 2271 |
| 548 | 20231016 | 103100 | 726450830 | 6880 | 6880 | 6890 | 6880 | 281 |
| 549 | 20231016 | 103000 | 724517300 | 6890 | 6890 | 6890 | 6890 | 102 |
| 550 | 20231016 | 102900 | 723814520 | 6890 | 6880 | 6890 | 6880 | 552 |
| 551 | 20231016 | 102800 | 720013740 | 6880 | 6890 | 6890 | 6880 | 2199 |
| 552 | 20231016 | 102700 | 704882770 | 6890 | 6890 | 6890 | 6890 | 51 |
| 553 | 20231016 | 102600 | 704531380 | 6890 | 6890 | 6890 | 6890 | 3 |
| 554 | 20231016 | 102500 | 704510710 | 6880 | 6890 | 6890 | 6880 | 436 |
| 555 | 20231016 | 102400 | 701511020 | 6890 | 6890 | 6900 | 6880 | 118 |
| 556 | 20231016 | 102300 | 700698040 | 6890 | 6890 | 6900 | 6890 | 138 |
| 557 | 20231016 | 102200 | 699746710 | 6890 | 6890 | 6890 | 6880 | 216 |
| 558 | 20231016 | 102100 | 698258480 | 6890 | 6890 | 6900 | 6890 | 61 |
| 559 | 20231016 | 102000 | 697838180 | 6890 | 6890 | 6890 | 6890 | 5924 |
| 560 | 20231016 | 101900 | 657021820 | 6900 | 6900 | 6900 | 6890 | 4044 |
| 561 | 20231016 | 101800 | 629123460 | 6900 | 6900 | 6910 | 6900 | 217 |
| 562 | 20231016 | 101700 | 627626140 | 6910 | 6900 | 6910 | 6900 | 72 |
| 563 | 20231016 | 101600 | 627128820 | 6900 | 6910 | 6910 | 6900 | 62 |
| 564 | 20231016 | 101500 | 626701010 | 6910 | 6920 | 6920 | 6910 | 88 |
| 565 | 20231016 | 101400 | 626092830 | 6920 | 6910 | 6920 | 6910 | 264 |
| 566 | 20231016 | 101300 | 624266090 | 6910 | 6920 | 6930 | 6900 | 1885 |
| 567 | 20231016 | 101200 | 611237080 | 6920 | 6930 | 6930 | 6920 | 687 |
| 568 | 20231016 | 101100 | 606479600 | 6920 | 6920 | 6920 | 6920 | 782 |
| 569 | 20231016 | 101000 | 601068160 | 6910 | 6910 | 6910 | 6910 | 92 |
| 570 | 20231016 | 100900 | 600432440 | 6910 | 6910 | 6910 | 6910 | 85 |
| 571 | 20231016 | 100800 | 599845090 | 6910 | 6910 | 6910 | 6910 | 176 |
| 572 | 20231016 | 100700 | 598628930 | 6910 | 6910 | 6910 | 6910 | 100 |
| 573 | 20231016 | 100600 | 597937930 | 6910 | 6910 | 6910 | 6910 | 76 |
| 574 | 20231016 | 100500 | 597412770 | 6910 | 6910 | 6910 | 6910 | 5 |
| 575 | 20231016 | 100400 | 597378220 | 6900 | 6900 | 6900 | 6900 | 174 |
| 576 | 20231016 | 100300 | 596177620 | 6910 | 6910 | 6910 | 6910 | 19 |
| 577 | 20231016 | 100200 | 596046330 | 6900 | 6910 | 6910 | 6900 | 23 |
| 578 | 20231016 | 100100 | 595887480 | 6910 | 6910 | 6910 | 6910 | 57 |
| 579 | 20231016 | 100000 | 595493610 | 6920 | 6920 | 6920 | 6920 | 0 |
| 580 | 20231016 | 095900 | 595493610 | 6920 | 6920 | 6920 | 6920 | 21 |
| 581 | 20231016 | 095800 | 595348290 | 6920 | 6920 | 6920 | 6920 | 21 |
| 582 | 20231016 | 095700 | 595202970 | 6920 | 6900 | 6920 | 6890 | 3333 |
| 583 | 20231016 | 095600 | 572220480 | 6900 | 6930 | 6930 | 6900 | 2657 |
| 584 | 20231016 | 095500 | 553849780 | 6940 | 6950 | 6950 | 6920 | 980 |
| 585 | 20231016 | 095400 | 547068040 | 6910 | 6900 | 6910 | 6900 | 1338 |
| 586 | 20231016 | 095300 | 537832460 | 6910 | 6910 | 6910 | 6900 | 149 |
| 587 | 20231016 | 095200 | 536803690 | 6900 | 6900 | 6900 | 6890 | 1338 |
| 588 | 20231016 | 095100 | 527571580 | 6890 | 6890 | 6900 | 6890 | 203 |
| 589 | 20231016 | 095000 | 526171410 | 6890 | 6890 | 6890 | 6890 | 151 |
| 590 | 20231016 | 094900 | 525131020 | 6890 | 6890 | 6890 | 6890 | 110 |
| 591 | 20231016 | 094800 | 524373120 | 6890 | 6890 | 6890 | 6890 | 0 |
| 592 | 20231016 | 094700 | 524373120 | 6890 | 6890 | 6900 | 6890 | 252 |
| 593 | 20231016 | 094600 | 522636830 | 6900 | 6900 | 6900 | 6900 | 51 |
| 594 | 20231016 | 094500 | 522284930 | 6900 | 6890 | 6900 | 6890 | 33 |
| 595 | 20231016 | 094400 | 522057530 | 6890 | 6910 | 6910 | 6890 | 524 |
| 596 | 20231016 | 094300 | 518443060 | 6910 | 6900 | 6910 | 6890 | 4379 |
| 597 | 20231016 | 094200 | 488213480 | 6900 | 6910 | 6910 | 6890 | 3237 |
| 598 | 20231016 | 094100 | 465886790 | 6910 | 6920 | 6920 | 6910 | 950 |
| 599 | 20231016 | 094000 | 459321660 | 6910 | 6910 | 6910 | 6900 | 467 |
| 600 | 20231016 | 093900 | 456095380 | 6920 | 6930 | 6930 | 6910 | 856 |
| 601 | 20231016 | 093800 | 450171640 | 6940 | 6950 | 6950 | 6940 | 13 |
| 602 | 20231016 | 093700 | 450081400 | 6950 | 6950 | 6950 | 6940 | 1018 |
| 603 | 20231016 | 093600 | 443016430 | 6940 | 6970 | 6970 | 6940 | 644 |
| 604 | 20231016 | 093500 | 438532420 | 6990 | 6950 | 6990 | 6950 | 1380 |
| 605 | 20231016 | 093400 | 428906300 | 6950 | 6940 | 6950 | 6940 | 179 |
| 606 | 20231016 | 093300 | 427664020 | 6930 | 6940 | 6940 | 6920 | 1318 |
| 607 | 20231016 | 093200 | 418530250 | 6930 | 6930 | 6930 | 6930 | 265 |
| 608 | 20231016 | 093100 | 416693800 | 6930 | 6920 | 6930 | 6920 | 9 |
| 609 | 20231016 | 093000 | 416631500 | 6920 | 6890 | 6930 | 6890 | 2618 |
| 610 | 20231016 | 092900 | 398551600 | 6900 | 6890 | 6900 | 6890 | 1994 |
| 611 | 20231016 | 092800 | 384803010 | 6900 | 6890 | 6900 | 6890 | 2 |
| 612 | 20231016 | 092700 | 384789220 | 6910 | 6890 | 6910 | 6880 | 1988 |
| 613 | 20231016 | 092600 | 371079640 | 6880 | 6890 | 6900 | 6880 | 906 |
| 614 | 20231016 | 092500 | 364836680 | 6890 | 6900 | 6900 | 6880 | 1168 |
| 615 | 20231016 | 092400 | 356797950 | 6900 | 6910 | 6910 | 6900 | 3529 |
| 616 | 20231016 | 092300 | 332443020 | 6920 | 6920 | 6920 | 6920 | 36 |
| 617 | 20231016 | 092200 | 332193900 | 6920 | 6900 | 6920 | 6900 | 100 |
| 618 | 20231016 | 092100 | 331503300 | 6900 | 6900 | 6900 | 6890 | 2920 |
| 619 | 20231016 | 092000 | 311368080 | 6900 | 6910 | 6910 | 6900 | 1809 |
| 620 | 20231016 | 091900 | 298884560 | 6900 | 6920 | 6920 | 6900 | 175 |
| 621 | 20231016 | 091800 | 297674950 | 6920 | 6930 | 6930 | 6910 | 2309 |
| 622 | 20231016 | 091700 | 281693960 | 6940 | 6940 | 6940 | 6940 | 336 |
| 623 | 20231016 | 091600 | 279362120 | 6940 | 6950 | 6950 | 6940 | 1389 |
| 624 | 20231016 | 091500 | 269719960 | 6950 | 6950 | 6960 | 6950 | 828 |
| 625 | 20231016 | 091400 | 263964840 | 6950 | 6940 | 6950 | 6930 | 669 |
| 626 | 20231016 | 091300 | 259321710 | 6940 | 6940 | 6990 | 6940 | 2203 |
| 627 | 20231016 | 091200 | 244026680 | 6940 | 6900 | 6940 | 6900 | 1334 |
| 628 | 20231016 | 091100 | 234791930 | 6900 | 6890 | 6940 | 6880 | 5622 |
| 629 | 20231016 | 091000 | 195953690 | 6900 | 6900 | 6900 | 6900 | 1550 |
| 630 | 20231016 | 090900 | 185258690 | 6900 | 6900 | 6930 | 6900 | 694 |
| 631 | 20231016 | 090800 | 180468180 | 6890 | 6900 | 6900 | 6880 | 1514 |
| 632 | 20231016 | 090700 | 170036010 | 6900 | 6920 | 6920 | 6900 | 3264 |
| 633 | 20231016 | 090600 | 147472870 | 6930 | 6920 | 6940 | 6920 | 1095 |
| 634 | 20231016 | 090500 | 139888190 | 6920 | 6890 | 6920 | 6880 | 596 |
| 635 | 20231016 | 090400 | 135775380 | 6890 | 6860 | 6890 | 6860 | 1595 |
| 636 | 20231016 | 090300 | 124806770 | 6870 | 6880 | 6890 | 6870 | 2961 |
| 637 | 20231016 | 090200 | 104430550 | 6880 | 6930 | 6930 | 6850 | 4640 |
| 638 | 20231016 | 090100 | 72376390 | 6930 | 7000 | 7000 | 6930 | 5435 |
| 639 | 20231016 | 090000 | 34485080 | 7000 | 7070 | 7070 | 6990 | 4814 |