29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 185300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 3 | 20231017 | 185200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20231017 | 185100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20231017 | 185000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20231017 | 184900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20231017 | 184800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20231017 | 184700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20231017 | 184600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20231017 | 184500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20231017 | 184400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20231017 | 184300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20231017 | 184200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20231017 | 184100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20231017 | 184000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20231017 | 183900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20231017 | 183800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20231017 | 183700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20231017 | 183600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20231017 | 183500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20231017 | 183400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20231017 | 183300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20231017 | 183200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20231017 | 183100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20231017 | 183000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20231017 | 182900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20231017 | 182800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20231017 | 182700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20231017 | 182600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20231017 | 182500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20231017 | 182400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20231017 | 182300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 33 | 20231017 | 182200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20231017 | 182100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20231017 | 182000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20231017 | 181900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20231017 | 181800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20231017 | 181700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20231017 | 181600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20231017 | 181500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20231017 | 181400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20231017 | 181300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20231017 | 181200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20231017 | 181100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20231017 | 181000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20231017 | 180900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20231017 | 180800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20231017 | 180700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20231017 | 180600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20231017 | 180500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20231017 | 180400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20231017 | 180300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20231017 | 180200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20231017 | 180100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20231017 | 180000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20231017 | 175900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20231017 | 175800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20231017 | 175700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20231017 | 175600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20231017 | 175500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20231017 | 175400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20231017 | 175300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 63 | 20231017 | 175200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20231017 | 175100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20231017 | 175000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20231017 | 174900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20231017 | 174800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20231017 | 174700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20231017 | 174600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20231017 | 174500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20231017 | 174400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20231017 | 174300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20231017 | 174200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20231017 | 174100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20231017 | 174000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20231017 | 173900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20231017 | 173800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20231017 | 173700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20231017 | 173600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20231017 | 173500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20231017 | 173400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20231017 | 173300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20231017 | 173200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20231017 | 173100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20231017 | 173000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20231017 | 172900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20231017 | 172800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20231017 | 172700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20231017 | 172600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20231017 | 172500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20231017 | 172400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20231017 | 172300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 93 | 20231017 | 172200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20231017 | 172100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20231017 | 172000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20231017 | 171900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20231017 | 171800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20231017 | 171700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20231017 | 171600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20231017 | 171500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20231017 | 171400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20231017 | 171300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20231017 | 171200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20231017 | 171100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20231017 | 171000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20231017 | 170900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20231017 | 170800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20231017 | 170700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20231017 | 170600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20231017 | 170500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20231017 | 170400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20231017 | 170300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20231017 | 170200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20231017 | 170100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20231017 | 170000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20231017 | 165900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20231017 | 165800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20231017 | 165700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20231017 | 165600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20231017 | 165500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20231017 | 165400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20231017 | 165300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 123 | 20231017 | 165200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20231017 | 165100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20231017 | 165000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20231017 | 164900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20231017 | 164800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20231017 | 164700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20231017 | 164600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20231017 | 164500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20231017 | 164400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20231017 | 164300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20231017 | 164200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20231017 | 164100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20231017 | 164000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20231017 | 163900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20231017 | 163800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20231017 | 163700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20231017 | 163600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20231017 | 163500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20231017 | 163400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20231017 | 163300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20231017 | 163200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20231017 | 163100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20231017 | 163000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20231017 | 162900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20231017 | 162800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20231017 | 162700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20231017 | 162600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20231017 | 162500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20231017 | 162400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20231017 | 162300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 153 | 20231017 | 162200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20231017 | 162100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20231017 | 162000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20231017 | 161900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20231017 | 161800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20231017 | 161700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20231017 | 161600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20231017 | 161500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20231017 | 161400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20231017 | 161300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20231017 | 161200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20231017 | 161100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20231017 | 161000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20231017 | 160900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20231017 | 160800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20231017 | 160700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20231017 | 160600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20231017 | 160500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20231017 | 160400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20231017 | 160300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20231017 | 160200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20231017 | 160100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20231017 | 160000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20231017 | 155900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20231017 | 155800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20231017 | 155700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20231017 | 155600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20231017 | 155500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20231017 | 155400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20231017 | 155300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 183 | 20231017 | 155200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20231017 | 155100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20231017 | 155000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20231017 | 154900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20231017 | 154800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20231017 | 154700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20231017 | 154600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20231017 | 154500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20231017 | 154400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20231017 | 154300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20231017 | 154200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20231017 | 154100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20231017 | 154000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20231017 | 153900 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20231017 | 153800 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 198 | 20231017 | 153700 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 199 | 20231017 | 153600 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 200 | 20231017 | 153500 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 201 | 20231017 | 153400 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 202 | 20231017 | 153300 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 203 | 20231017 | 153200 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 204 | 20231017 | 153100 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 0 |
| 205 | 20231017 | 153000 | 2550826250 | 6720 | 6720 | 6720 | 6720 | 7050 |
| 206 | 20231017 | 152900 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 207 | 20231017 | 152800 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 208 | 20231017 | 152700 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 209 | 20231017 | 152600 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 210 | 20231017 | 152500 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 211 | 20231017 | 152400 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 212 | 20231017 | 152300 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 213 | 20231017 | 152200 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 214 | 20231017 | 152100 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 215 | 20231017 | 152000 | 2503450250 | 6710 | 6710 | 6710 | 6710 | 0 |
| 216 | 20231017 | 151900 | 2503450250 | 6710 | 6700 | 6710 | 6690 | 1755 |
| 217 | 20231017 | 151800 | 2491692530 | 6690 | 6700 | 6700 | 6690 | 110 |
| 218 | 20231017 | 151700 | 2490955900 | 6700 | 6700 | 6700 | 6690 | 159 |
| 219 | 20231017 | 151600 | 2489890620 | 6690 | 6690 | 6690 | 6690 | 229 |
| 220 | 20231017 | 151500 | 2488358610 | 6690 | 6700 | 6700 | 6690 | 90 |
| 221 | 20231017 | 151400 | 2487755620 | 6700 | 6700 | 6700 | 6690 | 189 |
| 222 | 20231017 | 151300 | 2486489480 | 6700 | 6700 | 6700 | 6690 | 263 |
| 223 | 20231017 | 151200 | 2484728580 | 6700 | 6690 | 6700 | 6690 | 228 |
| 224 | 20231017 | 151100 | 2483203140 | 6690 | 6690 | 6690 | 6690 | 276 |
| 225 | 20231017 | 151000 | 2481356700 | 6700 | 6680 | 6700 | 6680 | 1775 |
| 226 | 20231017 | 150900 | 2469493270 | 6680 | 6680 | 6680 | 6670 | 698 |
| 227 | 20231017 | 150800 | 2464835180 | 6670 | 6670 | 6670 | 6670 | 260 |
| 228 | 20231017 | 150700 | 2463100980 | 6670 | 6680 | 6680 | 6670 | 357 |
| 229 | 20231017 | 150600 | 2460716240 | 6680 | 6680 | 6680 | 6680 | 581 |
| 230 | 20231017 | 150500 | 2456835160 | 6680 | 6690 | 6690 | 6680 | 2114 |
| 231 | 20231017 | 150400 | 2442712670 | 6690 | 6700 | 6700 | 6690 | 1444 |
| 232 | 20231017 | 150300 | 2433051810 | 6700 | 6700 | 6700 | 6700 | 50 |
| 233 | 20231017 | 150200 | 2432716810 | 6700 | 6700 | 6700 | 6700 | 703 |
| 234 | 20231017 | 150100 | 2428006710 | 6700 | 6690 | 6700 | 6690 | 88 |
| 235 | 20231017 | 150000 | 2427417590 | 6690 | 6700 | 6700 | 6690 | 3393 |
| 236 | 20231017 | 145900 | 2404690830 | 6710 | 6710 | 6710 | 6700 | 547 |
| 237 | 20231017 | 145800 | 2401022730 | 6710 | 6720 | 6720 | 6710 | 727 |
| 238 | 20231017 | 145700 | 2396142830 | 6720 | 6710 | 6720 | 6710 | 1750 |
| 239 | 20231017 | 145600 | 2384393330 | 6710 | 6710 | 6710 | 6710 | 117 |
| 240 | 20231017 | 145500 | 2383608260 | 6720 | 6720 | 6720 | 6720 | 202 |
| 241 | 20231017 | 145400 | 2382250820 | 6710 | 6720 | 6720 | 6710 | 747 |
| 242 | 20231017 | 145300 | 2377238160 | 6720 | 6720 | 6720 | 6720 | 0 |
| 243 | 20231017 | 145200 | 2377238160 | 6720 | 6710 | 6720 | 6710 | 1145 |
| 244 | 20231017 | 145100 | 2369544960 | 6710 | 6710 | 6710 | 6710 | 0 |
| 245 | 20231017 | 145000 | 2369544960 | 6710 | 6720 | 6720 | 6710 | 9 |
| 246 | 20231017 | 144900 | 2369484490 | 6710 | 6720 | 6720 | 6710 | 570 |
| 247 | 20231017 | 144800 | 2365658470 | 6720 | 6720 | 6720 | 6720 | 777 |
| 248 | 20231017 | 144700 | 2360437030 | 6720 | 6720 | 6720 | 6710 | 270 |
| 249 | 20231017 | 144600 | 2358622690 | 6720 | 6720 | 6720 | 6710 | 202 |
| 250 | 20231017 | 144500 | 2357267250 | 6710 | 6710 | 6710 | 6710 | 43 |
| 251 | 20231017 | 144400 | 2356978720 | 6710 | 6710 | 6720 | 6710 | 1349 |
| 252 | 20231017 | 144300 | 2347926230 | 6710 | 6710 | 6710 | 6710 | 77 |
| 253 | 20231017 | 144200 | 2347409560 | 6700 | 6700 | 6700 | 6700 | 3558 |
| 254 | 20231017 | 144100 | 2323570960 | 6700 | 6700 | 6700 | 6700 | 72 |
| 255 | 20231017 | 144000 | 2323088560 | 6690 | 6690 | 6690 | 6690 | 63 |
| 256 | 20231017 | 143900 | 2322667090 | 6690 | 6690 | 6690 | 6690 | 1 |
| 257 | 20231017 | 143800 | 2322660400 | 6690 | 6690 | 6690 | 6690 | 400 |
| 258 | 20231017 | 143700 | 2319984400 | 6700 | 6700 | 6700 | 6690 | 411 |
| 259 | 20231017 | 143600 | 2317232700 | 6700 | 6700 | 6700 | 6690 | 1496 |
| 260 | 20231017 | 143500 | 2307222460 | 6700 | 6700 | 6700 | 6700 | 16 |
| 261 | 20231017 | 143400 | 2307115260 | 6700 | 6690 | 6700 | 6690 | 502 |
| 262 | 20231017 | 143300 | 2303756870 | 6700 | 6700 | 6700 | 6690 | 169 |
| 263 | 20231017 | 143200 | 2302626210 | 6700 | 6700 | 6700 | 6700 | 48 |
| 264 | 20231017 | 143100 | 2302304610 | 6690 | 6700 | 6700 | 6690 | 146 |
| 265 | 20231017 | 143000 | 2301326420 | 6700 | 6700 | 6700 | 6700 | 76 |
| 266 | 20231017 | 142900 | 2300817220 | 6700 | 6700 | 6700 | 6690 | 256 |
| 267 | 20231017 | 142800 | 2299102170 | 6690 | 6700 | 6700 | 6690 | 247 |
| 268 | 20231017 | 142700 | 2297447870 | 6700 | 6700 | 6700 | 6700 | 123 |
| 269 | 20231017 | 142600 | 2296623770 | 6700 | 6690 | 6700 | 6690 | 783 |
| 270 | 20231017 | 142500 | 2291385000 | 6690 | 6690 | 6690 | 6690 | 50 |
| 271 | 20231017 | 142400 | 2291050500 | 6680 | 6690 | 6690 | 6680 | 302 |
| 272 | 20231017 | 142300 | 2289030160 | 6690 | 6690 | 6690 | 6690 | 74 |
| 273 | 20231017 | 142200 | 2288535100 | 6690 | 6690 | 6690 | 6690 | 385 |
| 274 | 20231017 | 142100 | 2285959450 | 6690 | 6690 | 6690 | 6690 | 920 |
| 275 | 20231017 | 142000 | 2279804650 | 6700 | 6690 | 6700 | 6690 | 51 |
| 276 | 20231017 | 141900 | 2279462960 | 6680 | 6680 | 6680 | 6680 | 19 |
| 277 | 20231017 | 141800 | 2279336040 | 6680 | 6700 | 6700 | 6680 | 97 |
| 278 | 20231017 | 141700 | 2278686960 | 6700 | 6680 | 6700 | 6680 | 84 |
| 279 | 20231017 | 141600 | 2278125560 | 6700 | 6700 | 6700 | 6700 | 23 |
| 280 | 20231017 | 141500 | 2277971460 | 6680 | 6680 | 6680 | 6680 | 11 |
| 281 | 20231017 | 141400 | 2277897980 | 6680 | 6700 | 6700 | 6680 | 509 |
| 282 | 20231017 | 141300 | 2274497680 | 6700 | 6700 | 6700 | 6700 | 24 |
| 283 | 20231017 | 141200 | 2274336880 | 6700 | 6670 | 6700 | 6670 | 58 |
| 284 | 20231017 | 141100 | 2273948820 | 6670 | 6680 | 6680 | 6670 | 574 |
| 285 | 20231017 | 141000 | 2270115370 | 6680 | 6700 | 6700 | 6670 | 600 |
| 286 | 20231017 | 140900 | 2266111470 | 6700 | 6670 | 6700 | 6670 | 829 |
| 287 | 20231017 | 140800 | 2260577010 | 6670 | 6680 | 6680 | 6670 | 949 |
| 288 | 20231017 | 140700 | 2254245820 | 6680 | 6680 | 6680 | 6680 | 3075 |
| 289 | 20231017 | 140600 | 2233704820 | 6680 | 6690 | 6690 | 6680 | 4055 |
| 290 | 20231017 | 140500 | 2206587360 | 6690 | 6690 | 6690 | 6690 | 510 |
| 291 | 20231017 | 140400 | 2203175460 | 6700 | 6700 | 6700 | 6700 | 150 |
| 292 | 20231017 | 140300 | 2202170460 | 6700 | 6700 | 6700 | 6700 | 640 |
| 293 | 20231017 | 140200 | 2197882460 | 6710 | 6710 | 6710 | 6710 | 1063 |
| 294 | 20231017 | 140100 | 2190749730 | 6710 | 6690 | 6710 | 6690 | 150 |
| 295 | 20231017 | 140000 | 2189744720 | 6690 | 6690 | 6700 | 6690 | 304 |
| 296 | 20231017 | 135900 | 2187709370 | 6680 | 6700 | 6700 | 6680 | 7760 |
| 297 | 20231017 | 135800 | 2135784070 | 6700 | 6710 | 6710 | 6700 | 2588 |
| 298 | 20231017 | 135700 | 2118421380 | 6710 | 6720 | 6760 | 6710 | 4617 |
| 299 | 20231017 | 135600 | 2087389930 | 6740 | 6730 | 6740 | 6720 | 422 |
| 300 | 20231017 | 135500 | 2084550450 | 6720 | 6750 | 6750 | 6720 | 3275 |
| 301 | 20231017 | 135400 | 2062480310 | 6750 | 6750 | 6750 | 6750 | 100 |
| 302 | 20231017 | 135300 | 2061805310 | 6750 | 6760 | 6760 | 6750 | 192 |
| 303 | 20231017 | 135200 | 2060507490 | 6750 | 6760 | 6760 | 6750 | 241 |
| 304 | 20231017 | 135100 | 2058880240 | 6760 | 6760 | 6760 | 6760 | 538 |
| 305 | 20231017 | 135000 | 2055243360 | 6760 | 6740 | 6760 | 6740 | 1404 |
| 306 | 20231017 | 134900 | 2045762380 | 6750 | 6750 | 6760 | 6750 | 646 |
| 307 | 20231017 | 134800 | 2041399360 | 6760 | 6730 | 6760 | 6730 | 6177 |
| 308 | 20231017 | 134700 | 1999659150 | 6740 | 6740 | 6740 | 6720 | 805 |
| 309 | 20231017 | 134600 | 1994239840 | 6740 | 6740 | 6740 | 6730 | 84 |
| 310 | 20231017 | 134500 | 1993673750 | 6730 | 6730 | 6730 | 6730 | 15 |
| 311 | 20231017 | 134400 | 1993572800 | 6740 | 6740 | 6740 | 6740 | 1 |
| 312 | 20231017 | 134300 | 1993566060 | 6740 | 6740 | 6740 | 6730 | 726 |
| 313 | 20231017 | 134200 | 1988679220 | 6740 | 6740 | 6740 | 6740 | 10 |
| 314 | 20231017 | 134100 | 1988611820 | 6740 | 6740 | 6740 | 6740 | 14 |
| 315 | 20231017 | 134000 | 1988517460 | 6740 | 6730 | 6740 | 6730 | 91 |
| 316 | 20231017 | 133900 | 1987904590 | 6740 | 6730 | 6740 | 6720 | 1179 |
| 317 | 20231017 | 133800 | 1979978370 | 6730 | 6730 | 6730 | 6730 | 600 |
| 318 | 20231017 | 133700 | 1975940370 | 6740 | 6730 | 6740 | 6730 | 655 |
| 319 | 20231017 | 133600 | 1971531860 | 6730 | 6730 | 6730 | 6730 | 701 |
| 320 | 20231017 | 133500 | 1966814130 | 6730 | 6730 | 6740 | 6730 | 80 |
| 321 | 20231017 | 133400 | 1966275720 | 6740 | 6730 | 6740 | 6730 | 120 |
| 322 | 20231017 | 133300 | 1965467620 | 6730 | 6740 | 6740 | 6730 | 210 |
| 323 | 20231017 | 133200 | 1964052280 | 6740 | 6740 | 6740 | 6740 | 1260 |
| 324 | 20231017 | 133100 | 1955559880 | 6740 | 6740 | 6740 | 6740 | 693 |
| 325 | 20231017 | 133000 | 1950889060 | 6750 | 6750 | 6750 | 6740 | 562 |
| 326 | 20231017 | 132900 | 1947097680 | 6750 | 6750 | 6750 | 6750 | 82 |
| 327 | 20231017 | 132800 | 1946544180 | 6750 | 6740 | 6750 | 6740 | 3 |
| 328 | 20231017 | 132700 | 1946523940 | 6740 | 6740 | 6750 | 6740 | 356 |
| 329 | 20231017 | 132600 | 1944124470 | 6750 | 6740 | 6750 | 6740 | 248 |
| 330 | 20231017 | 132500 | 1942452300 | 6750 | 6750 | 6760 | 6740 | 925 |
| 331 | 20231017 | 132400 | 1936209540 | 6750 | 6760 | 6760 | 6750 | 333 |
| 332 | 20231017 | 132300 | 1933960720 | 6760 | 6760 | 6760 | 6760 | 14 |
| 333 | 20231017 | 132200 | 1933866080 | 6760 | 6760 | 6760 | 6760 | 109 |
| 334 | 20231017 | 132100 | 1933129240 | 6760 | 6750 | 6760 | 6750 | 876 |
| 335 | 20231017 | 132000 | 1927212840 | 6760 | 6750 | 6760 | 6750 | 1213 |
| 336 | 20231017 | 131900 | 1919013960 | 6750 | 6750 | 6760 | 6750 | 103 |
| 337 | 20231017 | 131800 | 1918318280 | 6750 | 6750 | 6770 | 6750 | 927 |
| 338 | 20231017 | 131700 | 1912060220 | 6750 | 6770 | 6770 | 6750 | 101 |
| 339 | 20231017 | 131600 | 1911376470 | 6770 | 6770 | 6770 | 6760 | 323 |
| 340 | 20231017 | 131500 | 1909191770 | 6750 | 6760 | 6770 | 6750 | 642 |
| 341 | 20231017 | 131400 | 1904852390 | 6760 | 6770 | 6770 | 6760 | 83 |
| 342 | 20231017 | 131300 | 1904290810 | 6770 | 6750 | 6770 | 6750 | 1075 |
| 343 | 20231017 | 131200 | 1897017980 | 6760 | 6760 | 6760 | 6760 | 523 |
| 344 | 20231017 | 131100 | 1893482500 | 6760 | 6740 | 6770 | 6740 | 8673 |
| 345 | 20231017 | 131000 | 1834870300 | 6740 | 6740 | 6750 | 6740 | 2079 |
| 346 | 20231017 | 130900 | 1820855610 | 6750 | 6750 | 6750 | 6750 | 0 |
| 347 | 20231017 | 130800 | 1820855610 | 6750 | 6750 | 6750 | 6750 | 607 |
| 348 | 20231017 | 130700 | 1816758360 | 6750 | 6750 | 6750 | 6750 | 15 |
| 349 | 20231017 | 130600 | 1816657110 | 6740 | 6750 | 6750 | 6740 | 252 |
| 350 | 20231017 | 130500 | 1814956340 | 6740 | 6740 | 6740 | 6740 | 2765 |
| 351 | 20231017 | 130400 | 1796320240 | 6730 | 6730 | 6730 | 6730 | 983 |
| 352 | 20231017 | 130300 | 1789704650 | 6720 | 6730 | 6730 | 6720 | 212 |
| 353 | 20231017 | 130200 | 1788278390 | 6720 | 6720 | 6720 | 6720 | 21 |
| 354 | 20231017 | 130100 | 1788137270 | 6730 | 6730 | 6730 | 6710 | 110 |
| 355 | 20231017 | 130000 | 1787398970 | 6710 | 6710 | 6710 | 6710 | 60 |
| 356 | 20231017 | 125900 | 1786996370 | 6730 | 6710 | 6730 | 6710 | 195 |
| 357 | 20231017 | 125800 | 1785685020 | 6710 | 6720 | 6720 | 6710 | 277 |
| 358 | 20231017 | 125700 | 1783825340 | 6710 | 6710 | 6710 | 6710 | 111 |
| 359 | 20231017 | 125600 | 1783080530 | 6730 | 6730 | 6730 | 6730 | 51 |
| 360 | 20231017 | 125500 | 1782737300 | 6730 | 6720 | 6730 | 6710 | 373 |
| 361 | 20231017 | 125400 | 1780232770 | 6720 | 6720 | 6720 | 6720 | 740 |
| 362 | 20231017 | 125300 | 1775259970 | 6720 | 6720 | 6720 | 6720 | 251 |
| 363 | 20231017 | 125200 | 1773573250 | 6730 | 6710 | 6730 | 6710 | 355 |
| 364 | 20231017 | 125100 | 1771185200 | 6710 | 6720 | 6720 | 6710 | 98 |
| 365 | 20231017 | 125000 | 1770527140 | 6710 | 6710 | 6710 | 6710 | 0 |
| 366 | 20231017 | 124900 | 1770527140 | 6710 | 6710 | 6710 | 6710 | 0 |
| 367 | 20231017 | 124800 | 1770527140 | 6710 | 6710 | 6710 | 6710 | 0 |
| 368 | 20231017 | 124700 | 1770527140 | 6710 | 6710 | 6710 | 6710 | 1 |
| 369 | 20231017 | 124600 | 1770520430 | 6710 | 6720 | 6720 | 6710 | 1190 |
| 370 | 20231017 | 124500 | 1762524130 | 6720 | 6720 | 6720 | 6720 | 50 |
| 371 | 20231017 | 124400 | 1762188130 | 6730 | 6730 | 6730 | 6730 | 23 |
| 372 | 20231017 | 124300 | 1762033340 | 6720 | 6730 | 6730 | 6720 | 71 |
| 373 | 20231017 | 124200 | 1761556020 | 6730 | 6730 | 6740 | 6730 | 385 |
| 374 | 20231017 | 124100 | 1758964960 | 6740 | 6740 | 6740 | 6740 | 24 |
| 375 | 20231017 | 124000 | 1758803200 | 6740 | 6730 | 6740 | 6730 | 571 |
| 376 | 20231017 | 123900 | 1754958760 | 6720 | 6730 | 6730 | 6720 | 2475 |
| 377 | 20231017 | 123800 | 1738303510 | 6730 | 6730 | 6730 | 6730 | 53 |
| 378 | 20231017 | 123700 | 1737946820 | 6730 | 6730 | 6730 | 6730 | 123 |
| 379 | 20231017 | 123600 | 1737119030 | 6730 | 6740 | 6740 | 6730 | 1182 |
| 380 | 20231017 | 123500 | 1729162610 | 6740 | 6730 | 6740 | 6730 | 857 |
| 381 | 20231017 | 123400 | 1723387270 | 6740 | 6740 | 6740 | 6740 | 191 |
| 382 | 20231017 | 123300 | 1722099930 | 6740 | 6730 | 6740 | 6730 | 171 |
| 383 | 20231017 | 123200 | 1720947490 | 6740 | 6740 | 6740 | 6740 | 11 |
| 384 | 20231017 | 123100 | 1720873350 | 6740 | 6730 | 6740 | 6730 | 222 |
| 385 | 20231017 | 123000 | 1719377570 | 6730 | 6740 | 6740 | 6730 | 175 |
| 386 | 20231017 | 122900 | 1718199080 | 6740 | 6740 | 6740 | 6740 | 42 |
| 387 | 20231017 | 122800 | 1717916000 | 6740 | 6740 | 6740 | 6740 | 182 |
| 388 | 20231017 | 122700 | 1716689320 | 6740 | 6740 | 6740 | 6740 | 27 |
| 389 | 20231017 | 122600 | 1716507340 | 6740 | 6740 | 6740 | 6740 | 209 |
| 390 | 20231017 | 122500 | 1715098680 | 6740 | 6740 | 6740 | 6740 | 1143 |
| 391 | 20231017 | 122400 | 1707394860 | 6740 | 6740 | 6750 | 6740 | 368 |
| 392 | 20231017 | 122300 | 1704914530 | 6740 | 6740 | 6740 | 6740 | 844 |
| 393 | 20231017 | 122200 | 1699225970 | 6740 | 6740 | 6740 | 6740 | 115 |
| 394 | 20231017 | 122100 | 1698450870 | 6750 | 6750 | 6750 | 6740 | 785 |
| 395 | 20231017 | 122000 | 1693159190 | 6740 | 6740 | 6740 | 6730 | 814 |
| 396 | 20231017 | 121900 | 1687673980 | 6730 | 6730 | 6730 | 6730 | 2 |
| 397 | 20231017 | 121800 | 1687660520 | 6720 | 6720 | 6720 | 6720 | 392 |
| 398 | 20231017 | 121700 | 1685026280 | 6730 | 6730 | 6750 | 6730 | 2723 |
| 399 | 20231017 | 121600 | 1666678240 | 6720 | 6720 | 6720 | 6720 | 500 |
| 400 | 20231017 | 121500 | 1663318240 | 6720 | 6720 | 6720 | 6720 | 0 |
| 401 | 20231017 | 121400 | 1663318240 | 6720 | 6720 | 6720 | 6720 | 196 |
| 402 | 20231017 | 121300 | 1662001120 | 6720 | 6710 | 6720 | 6710 | 568 |
| 403 | 20231017 | 121200 | 1658186850 | 6700 | 6700 | 6700 | 6700 | 1 |
| 404 | 20231017 | 121100 | 1658180150 | 6700 | 6700 | 6700 | 6700 | 49 |
| 405 | 20231017 | 121000 | 1657851850 | 6690 | 6690 | 6690 | 6690 | 0 |
| 406 | 20231017 | 120900 | 1657851850 | 6690 | 6700 | 6700 | 6690 | 1824 |
| 407 | 20231017 | 120800 | 1645646050 | 6680 | 6680 | 6680 | 6680 | 150 |
| 408 | 20231017 | 120700 | 1644644050 | 6680 | 6680 | 6680 | 6680 | 713 |
| 409 | 20231017 | 120600 | 1639881210 | 6690 | 6690 | 6700 | 6690 | 3653 |
| 410 | 20231017 | 120500 | 1615432640 | 6700 | 6700 | 6700 | 6690 | 330 |
| 411 | 20231017 | 120400 | 1613223680 | 6700 | 6700 | 6700 | 6700 | 1 |
| 412 | 20231017 | 120300 | 1613216980 | 6700 | 6700 | 6700 | 6700 | 80 |
| 413 | 20231017 | 120200 | 1612680980 | 6700 | 6710 | 6710 | 6690 | 164 |
| 414 | 20231017 | 120100 | 1611583130 | 6700 | 6700 | 6700 | 6700 | 1009 |
| 415 | 20231017 | 120000 | 1604822830 | 6700 | 6710 | 6710 | 6700 | 551 |
| 416 | 20231017 | 115900 | 1601127620 | 6710 | 6700 | 6710 | 6700 | 545 |
| 417 | 20231017 | 115800 | 1597476110 | 6710 | 6710 | 6710 | 6710 | 5 |
| 418 | 20231017 | 115700 | 1597442560 | 6710 | 6710 | 6710 | 6710 | 204 |
| 419 | 20231017 | 115600 | 1596073720 | 6710 | 6710 | 6710 | 6710 | 45 |
| 420 | 20231017 | 115500 | 1595771770 | 6720 | 6720 | 6720 | 6720 | 1 |
| 421 | 20231017 | 115400 | 1595765050 | 6720 | 6710 | 6720 | 6710 | 81 |
| 422 | 20231017 | 115300 | 1595221530 | 6700 | 6700 | 6700 | 6700 | 225 |
| 423 | 20231017 | 115200 | 1593714030 | 6700 | 6700 | 6700 | 6700 | 723 |
| 424 | 20231017 | 115100 | 1588869930 | 6700 | 6700 | 6700 | 6700 | 0 |
| 425 | 20231017 | 115000 | 1588869930 | 6700 | 6710 | 6710 | 6700 | 1383 |
| 426 | 20231017 | 114900 | 1579592320 | 6710 | 6710 | 6710 | 6710 | 0 |
| 427 | 20231017 | 114800 | 1579592320 | 6710 | 6720 | 6720 | 6710 | 414 |
| 428 | 20231017 | 114700 | 1576812240 | 6720 | 6720 | 6720 | 6720 | 206 |
| 429 | 20231017 | 114600 | 1575427920 | 6720 | 6720 | 6720 | 6720 | 23 |
| 430 | 20231017 | 114500 | 1575273360 | 6720 | 6720 | 6720 | 6720 | 521 |
| 431 | 20231017 | 114400 | 1571772240 | 6720 | 6720 | 6720 | 6720 | 43 |
| 432 | 20231017 | 114300 | 1571483280 | 6710 | 6710 | 6710 | 6710 | 0 |
| 433 | 20231017 | 114200 | 1571483280 | 6710 | 6710 | 6710 | 6710 | 315 |
| 434 | 20231017 | 114100 | 1569369630 | 6710 | 6710 | 6710 | 6710 | 90 |
| 435 | 20231017 | 114000 | 1568765730 | 6720 | 6720 | 6720 | 6710 | 457 |
| 436 | 20231017 | 113900 | 1565696390 | 6720 | 6720 | 6720 | 6720 | 62 |
| 437 | 20231017 | 113800 | 1565279750 | 6720 | 6720 | 6720 | 6720 | 0 |
| 438 | 20231017 | 113700 | 1565279750 | 6720 | 6730 | 6730 | 6720 | 205 |
| 439 | 20231017 | 113600 | 1563902120 | 6720 | 6720 | 6720 | 6720 | 2132 |
| 440 | 20231017 | 113500 | 1549575080 | 6730 | 6730 | 6730 | 6730 | 34 |
| 441 | 20231017 | 113400 | 1549346260 | 6730 | 6730 | 6730 | 6730 | 111 |
| 442 | 20231017 | 113300 | 1548599230 | 6730 | 6740 | 6740 | 6730 | 530 |
| 443 | 20231017 | 113200 | 1545027930 | 6740 | 6740 | 6740 | 6740 | 88 |
| 444 | 20231017 | 113100 | 1544434810 | 6750 | 6740 | 6750 | 6740 | 400 |
| 445 | 20231017 | 113000 | 1541736910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 446 | 20231017 | 112900 | 1541736910 | 6730 | 6740 | 6740 | 6730 | 185 |
| 447 | 20231017 | 112800 | 1540490610 | 6740 | 6740 | 6740 | 6740 | 395 |
| 448 | 20231017 | 112700 | 1537828310 | 6730 | 6730 | 6740 | 6730 | 1079 |
| 449 | 20231017 | 112600 | 1530565640 | 6730 | 6730 | 6730 | 6730 | 167 |
| 450 | 20231017 | 112500 | 1529441730 | 6720 | 6720 | 6720 | 6720 | 7 |
| 451 | 20231017 | 112400 | 1529394690 | 6720 | 6720 | 6720 | 6720 | 16 |
| 452 | 20231017 | 112300 | 1529287170 | 6720 | 6720 | 6730 | 6720 | 226 |
| 453 | 20231017 | 112200 | 1527768420 | 6730 | 6730 | 6730 | 6730 | 201 |
| 454 | 20231017 | 112100 | 1526415690 | 6730 | 6740 | 6740 | 6730 | 862 |
| 455 | 20231017 | 112000 | 1520613720 | 6740 | 6730 | 6740 | 6730 | 109 |
| 456 | 20231017 | 111900 | 1519879150 | 6740 | 6730 | 6740 | 6730 | 68 |
| 457 | 20231017 | 111800 | 1519420840 | 6740 | 6740 | 6740 | 6740 | 412 |
| 458 | 20231017 | 111700 | 1516643960 | 6750 | 6740 | 6750 | 6720 | 561 |
| 459 | 20231017 | 111600 | 1512873750 | 6720 | 6740 | 6740 | 6720 | 150 |
| 460 | 20231017 | 111500 | 1511864170 | 6750 | 6740 | 6750 | 6730 | 2290 |
| 461 | 20231017 | 111400 | 1496449050 | 6730 | 6730 | 6730 | 6720 | 250 |
| 462 | 20231017 | 111300 | 1494766560 | 6720 | 6720 | 6720 | 6720 | 1000 |
| 463 | 20231017 | 111200 | 1488046560 | 6720 | 6720 | 6720 | 6720 | 59 |
| 464 | 20231017 | 111100 | 1487650080 | 6720 | 6740 | 6740 | 6720 | 2279 |
| 465 | 20231017 | 111000 | 1472316340 | 6740 | 6740 | 6750 | 6740 | 2012 |
| 466 | 20231017 | 110900 | 1458753750 | 6740 | 6740 | 6740 | 6730 | 1143 |
| 467 | 20231017 | 110800 | 1451050830 | 6740 | 6740 | 6740 | 6740 | 487 |
| 468 | 20231017 | 110700 | 1447768450 | 6740 | 6750 | 6750 | 6740 | 2110 |
| 469 | 20231017 | 110600 | 1433535770 | 6750 | 6730 | 6750 | 6730 | 1742 |
| 470 | 20231017 | 110500 | 1421802160 | 6720 | 6730 | 6730 | 6720 | 792 |
| 471 | 20231017 | 110400 | 1416479720 | 6730 | 6730 | 6730 | 6730 | 123 |
| 472 | 20231017 | 110300 | 1415651930 | 6720 | 6730 | 6730 | 6720 | 371 |
| 473 | 20231017 | 110200 | 1413156360 | 6730 | 6730 | 6740 | 6730 | 2083 |
| 474 | 20231017 | 110100 | 1399136970 | 6730 | 6720 | 6730 | 6720 | 1193 |
| 475 | 20231017 | 110000 | 1391108720 | 6720 | 6720 | 6720 | 6720 | 0 |
| 476 | 20231017 | 105900 | 1391108720 | 6720 | 6710 | 6720 | 6710 | 822 |
| 477 | 20231017 | 105800 | 1385587100 | 6710 | 6710 | 6720 | 6710 | 414 |
| 478 | 20231017 | 105700 | 1382806550 | 6710 | 6720 | 6720 | 6710 | 12 |
| 479 | 20231017 | 105600 | 1382725930 | 6720 | 6720 | 6720 | 6720 | 2 |
| 480 | 20231017 | 105500 | 1382712490 | 6710 | 6710 | 6710 | 6710 | 8 |
| 481 | 20231017 | 105400 | 1382658810 | 6720 | 6720 | 6720 | 6700 | 215 |
| 482 | 20231017 | 105300 | 1381214080 | 6710 | 6710 | 6710 | 6710 | 400 |
| 483 | 20231017 | 105200 | 1378530080 | 6720 | 6730 | 6730 | 6720 | 128 |
| 484 | 20231017 | 105100 | 1377668690 | 6730 | 6720 | 6730 | 6720 | 308 |
| 485 | 20231017 | 105000 | 1375596850 | 6730 | 6720 | 6730 | 6690 | 407 |
| 486 | 20231017 | 104900 | 1372869360 | 6730 | 6730 | 6730 | 6730 | 1 |
| 487 | 20231017 | 104800 | 1372862630 | 6730 | 6720 | 6730 | 6720 | 601 |
| 488 | 20231017 | 104700 | 1368822360 | 6720 | 6700 | 6720 | 6700 | 276 |
| 489 | 20231017 | 104600 | 1366969640 | 6700 | 6690 | 6720 | 6690 | 70 |
| 490 | 20231017 | 104500 | 1366500450 | 6690 | 6700 | 6710 | 6690 | 1201 |
| 491 | 20231017 | 104400 | 1358450340 | 6700 | 6690 | 6700 | 6690 | 432 |
| 492 | 20231017 | 104300 | 1355560250 | 6700 | 6700 | 6700 | 6700 | 214 |
| 493 | 20231017 | 104200 | 1354126450 | 6700 | 6700 | 6700 | 6680 | 1295 |
| 494 | 20231017 | 104100 | 1345466730 | 6700 | 6710 | 6710 | 6700 | 105 |
| 495 | 20231017 | 104000 | 1344762940 | 6710 | 6710 | 6710 | 6710 | 719 |
| 496 | 20231017 | 103900 | 1339938450 | 6710 | 6700 | 6710 | 6700 | 376 |
| 497 | 20231017 | 103800 | 1337419230 | 6710 | 6710 | 6720 | 6710 | 404 |
| 498 | 20231017 | 103700 | 1334706240 | 6710 | 6710 | 6720 | 6710 | 552 |
| 499 | 20231017 | 103600 | 1331001480 | 6700 | 6710 | 6720 | 6700 | 447 |
| 500 | 20231017 | 103500 | 1328002630 | 6720 | 6720 | 6720 | 6720 | 172 |
| 501 | 20231017 | 103400 | 1326846790 | 6720 | 6740 | 6740 | 6720 | 477 |
| 502 | 20231017 | 103300 | 1323638470 | 6750 | 6730 | 6750 | 6720 | 3998 |
| 503 | 20231017 | 103200 | 1296718610 | 6730 | 6720 | 6730 | 6720 | 1544 |
| 504 | 20231017 | 103100 | 1286332010 | 6720 | 6710 | 6720 | 6710 | 1770 |
| 505 | 20231017 | 103000 | 1274451140 | 6700 | 6700 | 6700 | 6690 | 2396 |
| 506 | 20231017 | 102900 | 1258413690 | 6700 | 6690 | 6700 | 6690 | 312 |
| 507 | 20231017 | 102800 | 1256323710 | 6700 | 6700 | 6700 | 6700 | 43 |
| 508 | 20231017 | 102700 | 1256035610 | 6700 | 6710 | 6710 | 6700 | 144 |
| 509 | 20231017 | 102600 | 1255070710 | 6700 | 6710 | 6710 | 6700 | 461 |
| 510 | 20231017 | 102500 | 1251980930 | 6710 | 6710 | 6710 | 6710 | 90 |
| 511 | 20231017 | 102400 | 1251377030 | 6710 | 6700 | 6720 | 6700 | 79 |
| 512 | 20231017 | 102300 | 1250846980 | 6720 | 6720 | 6720 | 6720 | 45 |
| 513 | 20231017 | 102200 | 1250544580 | 6720 | 6700 | 6720 | 6700 | 750 |
| 514 | 20231017 | 102100 | 1245513570 | 6700 | 6700 | 6700 | 6700 | 884 |
| 515 | 20231017 | 102000 | 1239590770 | 6700 | 6700 | 6700 | 6700 | 0 |
| 516 | 20231017 | 101900 | 1239590770 | 6700 | 6690 | 6700 | 6690 | 228 |
| 517 | 20231017 | 101800 | 1238063430 | 6670 | 6700 | 6700 | 6670 | 1852 |
| 518 | 20231017 | 101700 | 1225676280 | 6700 | 6700 | 6700 | 6680 | 26 |
| 519 | 20231017 | 101600 | 1225502200 | 6700 | 6690 | 6700 | 6660 | 2021 |
| 520 | 20231017 | 101500 | 1212017820 | 6690 | 6680 | 6690 | 6670 | 1122 |
| 521 | 20231017 | 101400 | 1204522580 | 6680 | 6690 | 6690 | 6680 | 809 |
| 522 | 20231017 | 101300 | 1199118430 | 6690 | 6710 | 6710 | 6680 | 788 |
| 523 | 20231017 | 101200 | 1193848090 | 6700 | 6700 | 6700 | 6700 | 751 |
| 524 | 20231017 | 101100 | 1188816390 | 6720 | 6700 | 6720 | 6700 | 451 |
| 525 | 20231017 | 101000 | 1185794670 | 6700 | 6720 | 6720 | 6700 | 426 |
| 526 | 20231017 | 100900 | 1182932450 | 6720 | 6730 | 6740 | 6720 | 2948 |
| 527 | 20231017 | 100800 | 1163094270 | 6720 | 6700 | 6720 | 6700 | 4583 |
| 528 | 20231017 | 100700 | 1132342630 | 6700 | 6680 | 6700 | 6680 | 3748 |
| 529 | 20231017 | 100600 | 1107265640 | 6680 | 6660 | 6680 | 6660 | 300 |
| 530 | 20231017 | 100500 | 1105263640 | 6660 | 6670 | 6670 | 6660 | 351 |
| 531 | 20231017 | 100400 | 1102924920 | 6690 | 6670 | 6690 | 6670 | 148 |
| 532 | 20231017 | 100300 | 1101935920 | 6670 | 6670 | 6670 | 6670 | 2 |
| 533 | 20231017 | 100200 | 1101922580 | 6670 | 6690 | 6690 | 6670 | 489 |
| 534 | 20231017 | 100100 | 1098654630 | 6690 | 6680 | 6690 | 6670 | 132 |
| 535 | 20231017 | 100000 | 1097772820 | 6660 | 6650 | 6660 | 6630 | 2887 |
| 536 | 20231017 | 095900 | 1078601630 | 6650 | 6650 | 6650 | 6640 | 973 |
| 537 | 20231017 | 095800 | 1072138380 | 6650 | 6670 | 6670 | 6640 | 1345 |
| 538 | 20231017 | 095700 | 1063193610 | 6670 | 6660 | 6670 | 6640 | 395 |
| 539 | 20231017 | 095600 | 1060566030 | 6660 | 6650 | 6660 | 6650 | 14 |
| 540 | 20231017 | 095500 | 1060472920 | 6680 | 6680 | 6680 | 6680 | 1 |
| 541 | 20231017 | 095400 | 1060466240 | 6680 | 6650 | 6680 | 6640 | 568 |
| 542 | 20231017 | 095300 | 1056689870 | 6650 | 6650 | 6680 | 6650 | 269 |
| 543 | 20231017 | 095200 | 1054899630 | 6660 | 6670 | 6670 | 6650 | 3378 |
| 544 | 20231017 | 095100 | 1032419840 | 6670 | 6670 | 6670 | 6670 | 0 |
| 545 | 20231017 | 095000 | 1032419840 | 6670 | 6700 | 6700 | 6660 | 4667 |
| 546 | 20231017 | 094900 | 1001247240 | 6710 | 6710 | 6710 | 6710 | 489 |
| 547 | 20231017 | 094800 | 997966050 | 6710 | 6700 | 6710 | 6700 | 272 |
| 548 | 20231017 | 094700 | 996143380 | 6690 | 6690 | 6690 | 6690 | 163 |
| 549 | 20231017 | 094600 | 995052910 | 6700 | 6690 | 6700 | 6680 | 852 |
| 550 | 20231017 | 094500 | 989351980 | 6690 | 6690 | 6690 | 6690 | 267 |
| 551 | 20231017 | 094400 | 987565750 | 6690 | 6680 | 6700 | 6680 | 793 |
| 552 | 20231017 | 094300 | 982258250 | 6680 | 6690 | 6700 | 6680 | 1122 |
| 553 | 20231017 | 094200 | 974751280 | 6690 | 6690 | 6690 | 6680 | 123 |
| 554 | 20231017 | 094100 | 973928420 | 6690 | 6700 | 6700 | 6690 | 247 |
| 555 | 20231017 | 094000 | 972274600 | 6710 | 6680 | 6710 | 6680 | 289 |
| 556 | 20231017 | 093900 | 970340500 | 6680 | 6680 | 6690 | 6670 | 836 |
| 557 | 20231017 | 093800 | 964763240 | 6680 | 6690 | 6690 | 6680 | 2539 |
| 558 | 20231017 | 093700 | 947791940 | 6700 | 6710 | 6720 | 6700 | 2359 |
| 559 | 20231017 | 093600 | 931973520 | 6710 | 6730 | 6730 | 6710 | 1672 |
| 560 | 20231017 | 093500 | 920748390 | 6710 | 6730 | 6730 | 6710 | 3238 |
| 561 | 20231017 | 093400 | 898994010 | 6720 | 6740 | 6740 | 6720 | 523 |
| 562 | 20231017 | 093300 | 895479360 | 6720 | 6720 | 6740 | 6710 | 2989 |
| 563 | 20231017 | 093200 | 875373490 | 6720 | 6740 | 6750 | 6720 | 2647 |
| 564 | 20231017 | 093100 | 857544920 | 6750 | 6770 | 6780 | 6750 | 4896 |
| 565 | 20231017 | 093000 | 824410340 | 6770 | 6730 | 6770 | 6730 | 4211 |
| 566 | 20231017 | 092900 | 795974740 | 6750 | 6730 | 6760 | 6710 | 9423 |
| 567 | 20231017 | 092800 | 732437590 | 6740 | 6710 | 6740 | 6700 | 5759 |
| 568 | 20231017 | 092700 | 693728630 | 6700 | 6710 | 6710 | 6700 | 3109 |
| 569 | 20231017 | 092600 | 672878770 | 6710 | 6710 | 6720 | 6700 | 2882 |
| 570 | 20231017 | 092500 | 653541580 | 6720 | 6710 | 6720 | 6700 | 2390 |
| 571 | 20231017 | 092400 | 637499340 | 6710 | 6710 | 6720 | 6710 | 2502 |
| 572 | 20231017 | 092300 | 620709600 | 6710 | 6700 | 6720 | 6700 | 5274 |
| 573 | 20231017 | 092200 | 585287870 | 6680 | 6710 | 6720 | 6680 | 1887 |
| 574 | 20231017 | 092100 | 572633900 | 6710 | 6630 | 6710 | 6630 | 7503 |
| 575 | 20231017 | 092000 | 522503250 | 6670 | 6630 | 6670 | 6630 | 936 |
| 576 | 20231017 | 091900 | 516297180 | 6630 | 6670 | 6680 | 6620 | 6587 |
| 577 | 20231017 | 091800 | 472484820 | 6660 | 6670 | 6670 | 6660 | 852 |
| 578 | 20231017 | 091700 | 466802490 | 6660 | 6640 | 6670 | 6640 | 248 |
| 579 | 20231017 | 091600 | 465151220 | 6620 | 6640 | 6640 | 6620 | 1339 |
| 580 | 20231017 | 091500 | 456282320 | 6640 | 6650 | 6650 | 6630 | 757 |
| 581 | 20231017 | 091400 | 451255080 | 6640 | 6650 | 6670 | 6640 | 868 |
| 582 | 20231017 | 091300 | 445483310 | 6680 | 6690 | 6690 | 6650 | 4438 |
| 583 | 20231017 | 091200 | 415922840 | 6690 | 6670 | 6700 | 6660 | 4822 |
| 584 | 20231017 | 091100 | 383707140 | 6670 | 6730 | 6730 | 6670 | 2268 |
| 585 | 20231017 | 091000 | 368509300 | 6730 | 6660 | 6730 | 6650 | 9275 |
| 586 | 20231017 | 090900 | 306344490 | 6650 | 6650 | 6660 | 6650 | 3022 |
| 587 | 20231017 | 090800 | 286222290 | 6660 | 6660 | 6660 | 6650 | 2874 |
| 588 | 20231017 | 090700 | 267098480 | 6650 | 6640 | 6650 | 6640 | 3793 |
| 589 | 20231017 | 090600 | 241881040 | 6640 | 6660 | 6660 | 6630 | 2789 |
| 590 | 20231017 | 090500 | 223358990 | 6650 | 6630 | 6650 | 6610 | 4734 |
| 591 | 20231017 | 090400 | 191974080 | 6630 | 6630 | 6640 | 6620 | 1183 |
| 592 | 20231017 | 090300 | 184124330 | 6620 | 6640 | 6670 | 6610 | 2749 |
| 593 | 20231017 | 090200 | 165903870 | 6680 | 6650 | 6680 | 6640 | 8353 |
| 594 | 20231017 | 090100 | 110296460 | 6640 | 6650 | 6650 | 6610 | 7194 |
| 595 | 20231017 | 090000 | 62571680 | 6670 | 6650 | 6680 | 6630 | 9405 |