29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 185700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 3 | 20231027 | 185600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 4 | 20231027 | 185500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 5 | 20231027 | 185400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 6 | 20231027 | 185300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 7 | 20231027 | 185200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 8 | 20231027 | 185100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 9 | 20231027 | 185000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 10 | 20231027 | 184900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 11 | 20231027 | 184800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 12 | 20231027 | 184700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 13 | 20231027 | 184600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 14 | 20231027 | 184500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 15 | 20231027 | 184400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 16 | 20231027 | 184300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 17 | 20231027 | 184200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 18 | 20231027 | 184100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 19 | 20231027 | 184000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 20 | 20231027 | 183900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 21 | 20231027 | 183800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 22 | 20231027 | 183700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 23 | 20231027 | 183600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 24 | 20231027 | 183500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 25 | 20231027 | 183400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 26 | 20231027 | 183300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 27 | 20231027 | 183200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 28 | 20231027 | 183100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 29 | 20231027 | 183000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 30 | 20231027 | 182900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 31 | 20231027 | 182800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 32 | 20231027 | 182700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 33 | 20231027 | 182600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 34 | 20231027 | 182500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 35 | 20231027 | 182400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 36 | 20231027 | 182300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 37 | 20231027 | 182200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 38 | 20231027 | 182100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 39 | 20231027 | 182000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 40 | 20231027 | 181900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 41 | 20231027 | 181800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 42 | 20231027 | 181700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 43 | 20231027 | 181600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 44 | 20231027 | 181500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 45 | 20231027 | 181400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 46 | 20231027 | 181300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 47 | 20231027 | 181200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 48 | 20231027 | 181100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 49 | 20231027 | 181000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 50 | 20231027 | 180900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 51 | 20231027 | 180800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 52 | 20231027 | 180700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 53 | 20231027 | 180600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 54 | 20231027 | 180500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 55 | 20231027 | 180400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 56 | 20231027 | 180300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 57 | 20231027 | 180200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 58 | 20231027 | 180100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 59 | 20231027 | 180000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 60 | 20231027 | 175900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 61 | 20231027 | 175800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 62 | 20231027 | 175700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 63 | 20231027 | 175600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 64 | 20231027 | 175500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 65 | 20231027 | 175400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 66 | 20231027 | 175300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 67 | 20231027 | 175200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 68 | 20231027 | 175100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 69 | 20231027 | 175000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 70 | 20231027 | 174900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 71 | 20231027 | 174800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 72 | 20231027 | 174700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 73 | 20231027 | 174600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 74 | 20231027 | 174500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 75 | 20231027 | 174400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 76 | 20231027 | 174300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 77 | 20231027 | 174200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 78 | 20231027 | 174100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 79 | 20231027 | 174000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 80 | 20231027 | 173900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 81 | 20231027 | 173800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 82 | 20231027 | 173700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 83 | 20231027 | 173600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 84 | 20231027 | 173500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 85 | 20231027 | 173400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 86 | 20231027 | 173300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 87 | 20231027 | 173200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 88 | 20231027 | 173100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 89 | 20231027 | 173000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 90 | 20231027 | 172900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 91 | 20231027 | 172800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 92 | 20231027 | 172700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 93 | 20231027 | 172600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 94 | 20231027 | 172500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 95 | 20231027 | 172400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 96 | 20231027 | 172300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 97 | 20231027 | 172200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 98 | 20231027 | 172100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 99 | 20231027 | 172000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 100 | 20231027 | 171900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 101 | 20231027 | 171800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 102 | 20231027 | 171700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 103 | 20231027 | 171600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 104 | 20231027 | 171500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 105 | 20231027 | 171400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 106 | 20231027 | 171300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 107 | 20231027 | 171200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 108 | 20231027 | 171100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 109 | 20231027 | 171000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 110 | 20231027 | 170900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 111 | 20231027 | 170800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 112 | 20231027 | 170700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 113 | 20231027 | 170600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 114 | 20231027 | 170500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 115 | 20231027 | 170400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 116 | 20231027 | 170300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 117 | 20231027 | 170200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 118 | 20231027 | 170100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 119 | 20231027 | 170000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 120 | 20231027 | 165900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 121 | 20231027 | 165800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 122 | 20231027 | 165700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 123 | 20231027 | 165600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 124 | 20231027 | 165500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 125 | 20231027 | 165400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 126 | 20231027 | 165300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 127 | 20231027 | 165200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 128 | 20231027 | 165100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 129 | 20231027 | 165000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 130 | 20231027 | 164900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 131 | 20231027 | 164800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 132 | 20231027 | 164700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 133 | 20231027 | 164600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 134 | 20231027 | 164500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 135 | 20231027 | 164400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 136 | 20231027 | 164300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 137 | 20231027 | 164200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 138 | 20231027 | 164100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 139 | 20231027 | 164000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 140 | 20231027 | 163900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 141 | 20231027 | 163800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 142 | 20231027 | 163700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 143 | 20231027 | 163600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 144 | 20231027 | 163500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 145 | 20231027 | 163400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 146 | 20231027 | 163300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 147 | 20231027 | 163200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 148 | 20231027 | 163100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 149 | 20231027 | 163000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 150 | 20231027 | 162900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 151 | 20231027 | 162800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 152 | 20231027 | 162700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 153 | 20231027 | 162600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 154 | 20231027 | 162500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 155 | 20231027 | 162400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 156 | 20231027 | 162300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 157 | 20231027 | 162200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 158 | 20231027 | 162100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 159 | 20231027 | 162000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 160 | 20231027 | 161900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 161 | 20231027 | 161800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 162 | 20231027 | 161700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 163 | 20231027 | 161600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 164 | 20231027 | 161500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 165 | 20231027 | 161400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 166 | 20231027 | 161300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 167 | 20231027 | 161200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 168 | 20231027 | 161100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 169 | 20231027 | 161000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 170 | 20231027 | 160900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 171 | 20231027 | 160800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 172 | 20231027 | 160700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 173 | 20231027 | 160600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 174 | 20231027 | 160500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 175 | 20231027 | 160400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 176 | 20231027 | 160300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 177 | 20231027 | 160200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 178 | 20231027 | 160100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 179 | 20231027 | 160000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 180 | 20231027 | 155900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 181 | 20231027 | 155800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 182 | 20231027 | 155700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 183 | 20231027 | 155600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 184 | 20231027 | 155500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 185 | 20231027 | 155400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 186 | 20231027 | 155300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 187 | 20231027 | 155200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 188 | 20231027 | 155100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 189 | 20231027 | 155000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 190 | 20231027 | 154900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 191 | 20231027 | 154800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 192 | 20231027 | 154700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 193 | 20231027 | 154600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 194 | 20231027 | 154500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 195 | 20231027 | 154400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 196 | 20231027 | 154300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20231027 | 154200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20231027 | 154100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20231027 | 154000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20231027 | 153900 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20231027 | 153800 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20231027 | 153700 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20231027 | 153600 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20231027 | 153500 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 205 | 20231027 | 153400 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 206 | 20231027 | 153300 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 207 | 20231027 | 153200 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 208 | 20231027 | 153100 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 0 |
| 209 | 20231027 | 153000 | 1071192000 | 6540 | 6540 | 6540 | 6540 | 1442 |
| 210 | 20231027 | 152900 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 211 | 20231027 | 152800 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 212 | 20231027 | 152700 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 213 | 20231027 | 152600 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 214 | 20231027 | 152500 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 215 | 20231027 | 152400 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 216 | 20231027 | 152300 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 217 | 20231027 | 152200 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 218 | 20231027 | 152100 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 219 | 20231027 | 152000 | 1061761320 | 6520 | 6520 | 6520 | 6520 | 0 |
| 220 | 20231027 | 151900 | 1061761320 | 6520 | 6510 | 6520 | 6500 | 547 |
| 221 | 20231027 | 151800 | 1058201580 | 6510 | 6500 | 6510 | 6490 | 4027 |
| 222 | 20231027 | 151700 | 1032031310 | 6510 | 6510 | 6510 | 6500 | 421 |
| 223 | 20231027 | 151600 | 1029294580 | 6520 | 6520 | 6520 | 6510 | 174 |
| 224 | 20231027 | 151500 | 1028160550 | 6510 | 6520 | 6520 | 6510 | 1511 |
| 225 | 20231027 | 151400 | 1018323930 | 6510 | 6510 | 6520 | 6510 | 1037 |
| 226 | 20231027 | 151300 | 1011573020 | 6520 | 6520 | 6520 | 6510 | 756 |
| 227 | 20231027 | 151200 | 1006645980 | 6520 | 6510 | 6520 | 6510 | 6 |
| 228 | 20231027 | 151100 | 1006606870 | 6520 | 6510 | 6520 | 6510 | 3738 |
| 229 | 20231027 | 151000 | 982272210 | 6520 | 6520 | 6530 | 6510 | 220 |
| 230 | 20231027 | 150900 | 980838340 | 6530 | 6520 | 6530 | 6510 | 676 |
| 231 | 20231027 | 150800 | 976435730 | 6530 | 6520 | 6530 | 6520 | 1022 |
| 232 | 20231027 | 150700 | 969772270 | 6530 | 6530 | 6530 | 6530 | 127 |
| 233 | 20231027 | 150600 | 968942960 | 6520 | 6520 | 6530 | 6520 | 891 |
| 234 | 20231027 | 150500 | 963133630 | 6530 | 6520 | 6530 | 6520 | 441 |
| 235 | 20231027 | 150400 | 960258290 | 6530 | 6520 | 6530 | 6520 | 1601 |
| 236 | 20231027 | 150300 | 949819760 | 6540 | 6540 | 6540 | 6540 | 0 |
| 237 | 20231027 | 150200 | 949819760 | 6540 | 6520 | 6540 | 6520 | 2 |
| 238 | 20231027 | 150100 | 949806700 | 6540 | 6540 | 6540 | 6540 | 127 |
| 239 | 20231027 | 150000 | 948976120 | 6510 | 6540 | 6540 | 6510 | 50 |
| 240 | 20231027 | 145900 | 948650240 | 6540 | 6540 | 6550 | 6540 | 518 |
| 241 | 20231027 | 145800 | 945262500 | 6540 | 6540 | 6540 | 6540 | 0 |
| 242 | 20231027 | 145700 | 945262500 | 6540 | 6530 | 6540 | 6530 | 122 |
| 243 | 20231027 | 145600 | 944465830 | 6530 | 6510 | 6530 | 6500 | 1984 |
| 244 | 20231027 | 145500 | 931558520 | 6530 | 6530 | 6530 | 6510 | 112 |
| 245 | 20231027 | 145400 | 930829200 | 6540 | 6540 | 6540 | 6540 | 0 |
| 246 | 20231027 | 145300 | 930829200 | 6540 | 6540 | 6540 | 6510 | 6359 |
| 247 | 20231027 | 145200 | 889424020 | 6520 | 6540 | 6540 | 6520 | 16 |
| 248 | 20231027 | 145100 | 889319400 | 6540 | 6540 | 6540 | 6540 | 148 |
| 249 | 20231027 | 145000 | 888351480 | 6540 | 6540 | 6540 | 6540 | 295 |
| 250 | 20231027 | 144900 | 886422180 | 6540 | 6530 | 6540 | 6530 | 13 |
| 251 | 20231027 | 144800 | 886337280 | 6520 | 6520 | 6520 | 6520 | 2 |
| 252 | 20231027 | 144700 | 886324240 | 6540 | 6520 | 6540 | 6520 | 136 |
| 253 | 20231027 | 144600 | 885434980 | 6540 | 6540 | 6540 | 6540 | 1 |
| 254 | 20231027 | 144500 | 885428440 | 6520 | 6520 | 6540 | 6520 | 749 |
| 255 | 20231027 | 144400 | 880544940 | 6540 | 6540 | 6540 | 6540 | 0 |
| 256 | 20231027 | 144300 | 880544940 | 6540 | 6540 | 6540 | 6540 | 2 |
| 257 | 20231027 | 144200 | 880531860 | 6520 | 6540 | 6540 | 6520 | 581 |
| 258 | 20231027 | 144100 | 876738140 | 6540 | 6540 | 6540 | 6520 | 1138 |
| 259 | 20231027 | 144000 | 869318140 | 6540 | 6530 | 6540 | 6530 | 802 |
| 260 | 20231027 | 143900 | 864081070 | 6530 | 6510 | 6530 | 6510 | 553 |
| 261 | 20231027 | 143800 | 860471600 | 6520 | 6520 | 6520 | 6520 | 560 |
| 262 | 20231027 | 143700 | 856820400 | 6520 | 6520 | 6520 | 6520 | 40 |
| 263 | 20231027 | 143600 | 856559600 | 6520 | 6510 | 6520 | 6510 | 2628 |
| 264 | 20231027 | 143500 | 839450050 | 6520 | 6510 | 6520 | 6510 | 807 |
| 265 | 20231027 | 143400 | 834196460 | 6520 | 6520 | 6520 | 6520 | 1 |
| 266 | 20231027 | 143300 | 834189940 | 6510 | 6510 | 6510 | 6510 | 1 |
| 267 | 20231027 | 143200 | 834183430 | 6520 | 6520 | 6520 | 6520 | 0 |
| 268 | 20231027 | 143100 | 834183430 | 6520 | 6520 | 6520 | 6520 | 1 |
| 269 | 20231027 | 143000 | 834176910 | 6510 | 6520 | 6520 | 6510 | 1848 |
| 270 | 20231027 | 142900 | 822145930 | 6520 | 6520 | 6520 | 6520 | 285 |
| 271 | 20231027 | 142800 | 820287730 | 6530 | 6530 | 6530 | 6530 | 2 |
| 272 | 20231027 | 142700 | 820274670 | 6520 | 6520 | 6520 | 6520 | 4 |
| 273 | 20231027 | 142600 | 820248590 | 6520 | 6530 | 6530 | 6520 | 197 |
| 274 | 20231027 | 142500 | 818964070 | 6530 | 6530 | 6530 | 6530 | 405 |
| 275 | 20231027 | 142400 | 816319420 | 6530 | 6530 | 6530 | 6530 | 200 |
| 276 | 20231027 | 142300 | 815013420 | 6540 | 6520 | 6540 | 6520 | 150 |
| 277 | 20231027 | 142200 | 814035400 | 6540 | 6530 | 6540 | 6520 | 128 |
| 278 | 20231027 | 142100 | 813198310 | 6540 | 6530 | 6540 | 6520 | 2045 |
| 279 | 20231027 | 142000 | 799862890 | 6540 | 6540 | 6540 | 6540 | 0 |
| 280 | 20231027 | 141900 | 799862890 | 6540 | 6530 | 6540 | 6520 | 157 |
| 281 | 20231027 | 141800 | 798836690 | 6540 | 6540 | 6540 | 6540 | 0 |
| 282 | 20231027 | 141700 | 798836690 | 6540 | 6540 | 6540 | 6540 | 1 |
| 283 | 20231027 | 141600 | 798830150 | 6530 | 6530 | 6530 | 6530 | 333 |
| 284 | 20231027 | 141500 | 796655660 | 6530 | 6520 | 6530 | 6520 | 2 |
| 285 | 20231027 | 141400 | 796642610 | 6520 | 6530 | 6530 | 6520 | 175 |
| 286 | 20231027 | 141300 | 795500350 | 6530 | 6530 | 6530 | 6530 | 1 |
| 287 | 20231027 | 141200 | 795493820 | 6510 | 6530 | 6530 | 6510 | 473 |
| 288 | 20231027 | 141100 | 792414220 | 6530 | 6530 | 6530 | 6530 | 126 |
| 289 | 20231027 | 141000 | 791591440 | 6530 | 6530 | 6530 | 6530 | 1 |
| 290 | 20231027 | 140900 | 791584910 | 6510 | 6520 | 6520 | 6510 | 2919 |
| 291 | 20231027 | 140800 | 772568880 | 6530 | 6520 | 6530 | 6520 | 1339 |
| 292 | 20231027 | 140700 | 763838590 | 6520 | 6540 | 6540 | 6520 | 1306 |
| 293 | 20231027 | 140600 | 755317020 | 6530 | 6540 | 6540 | 6530 | 598 |
| 294 | 20231027 | 140500 | 751410070 | 6550 | 6550 | 6550 | 6550 | 127 |
| 295 | 20231027 | 140400 | 750578220 | 6550 | 6540 | 6550 | 6540 | 11 |
| 296 | 20231027 | 140300 | 750506270 | 6540 | 6540 | 6540 | 6540 | 40 |
| 297 | 20231027 | 140200 | 750244670 | 6550 | 6550 | 6550 | 6550 | 127 |
| 298 | 20231027 | 140100 | 749412820 | 6540 | 6540 | 6540 | 6540 | 1000 |
| 299 | 20231027 | 140000 | 742872820 | 6550 | 6550 | 6550 | 6550 | 0 |
| 300 | 20231027 | 135900 | 742872820 | 6550 | 6540 | 6550 | 6540 | 301 |
| 301 | 20231027 | 135800 | 740903010 | 6540 | 6540 | 6540 | 6540 | 87 |
| 302 | 20231027 | 135700 | 740334030 | 6540 | 6540 | 6540 | 6540 | 126 |
| 303 | 20231027 | 135600 | 739509990 | 6540 | 6540 | 6540 | 6540 | 32 |
| 304 | 20231027 | 135500 | 739300710 | 6520 | 6520 | 6520 | 6520 | 600 |
| 305 | 20231027 | 135400 | 735388710 | 6520 | 6540 | 6540 | 6520 | 927 |
| 306 | 20231027 | 135300 | 729342130 | 6550 | 6540 | 6550 | 6520 | 30 |
| 307 | 20231027 | 135200 | 729146230 | 6550 | 6550 | 6550 | 6550 | 0 |
| 308 | 20231027 | 135100 | 729146230 | 6550 | 6550 | 6550 | 6550 | 126 |
| 309 | 20231027 | 135000 | 728320930 | 6550 | 6550 | 6560 | 6550 | 183 |
| 310 | 20231027 | 134900 | 727122240 | 6560 | 6550 | 6560 | 6550 | 6 |
| 311 | 20231027 | 134800 | 727082930 | 6550 | 6550 | 6550 | 6550 | 108 |
| 312 | 20231027 | 134700 | 726375530 | 6560 | 6560 | 6560 | 6560 | 0 |
| 313 | 20231027 | 134600 | 726375530 | 6560 | 6560 | 6560 | 6560 | 10 |
| 314 | 20231027 | 134500 | 726309930 | 6560 | 6560 | 6560 | 6560 | 1126 |
| 315 | 20231027 | 134400 | 718923370 | 6560 | 6560 | 6560 | 6560 | 0 |
| 316 | 20231027 | 134300 | 718923370 | 6560 | 6560 | 6560 | 6560 | 126 |
| 317 | 20231027 | 134200 | 718096810 | 6560 | 6560 | 6560 | 6560 | 1 |
| 318 | 20231027 | 134100 | 718090250 | 6550 | 6550 | 6550 | 6550 | 487 |
| 319 | 20231027 | 134000 | 714900400 | 6550 | 6550 | 6550 | 6550 | 100 |
| 320 | 20231027 | 133900 | 714245400 | 6570 | 6560 | 6570 | 6560 | 15 |
| 321 | 20231027 | 133800 | 714146980 | 6560 | 6560 | 6570 | 6560 | 11 |
| 322 | 20231027 | 133700 | 714074810 | 6570 | 6550 | 6570 | 6550 | 416 |
| 323 | 20231027 | 133600 | 711348900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 324 | 20231027 | 133500 | 711348900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 325 | 20231027 | 133400 | 711348900 | 6550 | 6550 | 6550 | 6550 | 131 |
| 326 | 20231027 | 133300 | 710490850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 327 | 20231027 | 133200 | 710490850 | 6550 | 6550 | 6550 | 6550 | 0 |
| 328 | 20231027 | 133100 | 710490850 | 6550 | 6540 | 6550 | 6540 | 227 |
| 329 | 20231027 | 133000 | 709004050 | 6550 | 6550 | 6550 | 6550 | 0 |
| 330 | 20231027 | 132900 | 709004050 | 6550 | 6530 | 6550 | 6530 | 4 |
| 331 | 20231027 | 132800 | 708977910 | 6520 | 6520 | 6520 | 6520 | 147 |
| 332 | 20231027 | 132700 | 708019470 | 6530 | 6520 | 6530 | 6510 | 2101 |
| 333 | 20231027 | 132600 | 694328580 | 6530 | 6530 | 6530 | 6530 | 156 |
| 334 | 20231027 | 132500 | 693309900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 335 | 20231027 | 132400 | 693309900 | 6530 | 6530 | 6530 | 6530 | 100 |
| 336 | 20231027 | 132300 | 692656900 | 6530 | 6530 | 6530 | 6530 | 126 |
| 337 | 20231027 | 132200 | 691834120 | 6530 | 6530 | 6530 | 6530 | 0 |
| 338 | 20231027 | 132100 | 691834120 | 6530 | 6530 | 6530 | 6530 | 1 |
| 339 | 20231027 | 132000 | 691827590 | 6530 | 6520 | 6530 | 6510 | 926 |
| 340 | 20231027 | 131900 | 685797060 | 6510 | 6530 | 6530 | 6510 | 11 |
| 341 | 20231027 | 131800 | 685725430 | 6510 | 6520 | 6530 | 6510 | 7546 |
| 342 | 20231027 | 131700 | 636548990 | 6530 | 6530 | 6530 | 6530 | 1231 |
| 343 | 20231027 | 131600 | 628510560 | 6530 | 6530 | 6530 | 6530 | 310 |
| 344 | 20231027 | 131500 | 626486260 | 6570 | 6570 | 6570 | 6570 | 0 |
| 345 | 20231027 | 131400 | 626486260 | 6570 | 6530 | 6570 | 6530 | 1187 |
| 346 | 20231027 | 131300 | 618730070 | 6570 | 6570 | 6570 | 6570 | 0 |
| 347 | 20231027 | 131200 | 618730070 | 6570 | 6560 | 6570 | 6560 | 126 |
| 348 | 20231027 | 131100 | 617902300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 349 | 20231027 | 131000 | 617902300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 350 | 20231027 | 130900 | 617902300 | 6570 | 6570 | 6570 | 6570 | 127 |
| 351 | 20231027 | 130800 | 617067910 | 6570 | 6570 | 6570 | 6570 | 1 |
| 352 | 20231027 | 130700 | 617061340 | 6530 | 6540 | 6570 | 6530 | 1153 |
| 353 | 20231027 | 130600 | 609530120 | 6570 | 6570 | 6570 | 6570 | 426 |
| 354 | 20231027 | 130500 | 606731300 | 6570 | 6570 | 6570 | 6570 | 20 |
| 355 | 20231027 | 130400 | 606599900 | 6570 | 6570 | 6570 | 6570 | 300 |
| 356 | 20231027 | 130300 | 604628900 | 6580 | 6570 | 6580 | 6570 | 1127 |
| 357 | 20231027 | 130200 | 597223240 | 6570 | 6570 | 6570 | 6570 | 0 |
| 358 | 20231027 | 130100 | 597223240 | 6570 | 6540 | 6570 | 6540 | 551 |
| 359 | 20231027 | 130000 | 593609670 | 6560 | 6560 | 6560 | 6540 | 202 |
| 360 | 20231027 | 125900 | 592288550 | 6540 | 6540 | 6560 | 6540 | 339 |
| 361 | 20231027 | 125800 | 590071470 | 6570 | 6570 | 6570 | 6570 | 126 |
| 362 | 20231027 | 125700 | 589243650 | 6570 | 6570 | 6570 | 6540 | 101 |
| 363 | 20231027 | 125600 | 588582460 | 6570 | 6570 | 6570 | 6570 | 0 |
| 364 | 20231027 | 125500 | 588582460 | 6570 | 6570 | 6570 | 6540 | 270 |
| 365 | 20231027 | 125400 | 586812850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 366 | 20231027 | 125300 | 586812850 | 6580 | 6580 | 6580 | 6580 | 0 |
| 367 | 20231027 | 125200 | 586812850 | 6580 | 6570 | 6580 | 6570 | 630 |
| 368 | 20231027 | 125100 | 582673740 | 6570 | 6550 | 6570 | 6540 | 1002 |
| 369 | 20231027 | 125000 | 576118490 | 6570 | 6570 | 6570 | 6570 | 0 |
| 370 | 20231027 | 124900 | 576118490 | 6570 | 6570 | 6570 | 6560 | 570 |
| 371 | 20231027 | 124800 | 572379270 | 6580 | 6570 | 6580 | 6570 | 12 |
| 372 | 20231027 | 124700 | 572300420 | 6580 | 6580 | 6580 | 6580 | 0 |
| 373 | 20231027 | 124600 | 572300420 | 6580 | 6560 | 6580 | 6560 | 129 |
| 374 | 20231027 | 124500 | 571451620 | 6590 | 6590 | 6590 | 6590 | 0 |
| 375 | 20231027 | 124400 | 571451620 | 6590 | 6590 | 6590 | 6590 | 1 |
| 376 | 20231027 | 124300 | 571445030 | 6560 | 6580 | 6590 | 6560 | 810 |
| 377 | 20231027 | 124200 | 566118870 | 6590 | 6590 | 6590 | 6590 | 0 |
| 378 | 20231027 | 124100 | 566118870 | 6590 | 6590 | 6590 | 6590 | 1126 |
| 379 | 20231027 | 124000 | 558698530 | 6590 | 6580 | 6590 | 6580 | 201 |
| 380 | 20231027 | 123900 | 557375940 | 6590 | 6570 | 6590 | 6570 | 121 |
| 381 | 20231027 | 123800 | 556580950 | 6570 | 6590 | 6590 | 6570 | 934 |
| 382 | 20231027 | 123700 | 550444510 | 6590 | 6590 | 6590 | 6590 | 1 |
| 383 | 20231027 | 123600 | 550437920 | 6590 | 6600 | 6600 | 6590 | 55 |
| 384 | 20231027 | 123500 | 550075400 | 6600 | 6590 | 6600 | 6590 | 107 |
| 385 | 20231027 | 123400 | 549370140 | 6590 | 6590 | 6590 | 6590 | 1209 |
| 386 | 20231027 | 123300 | 541402830 | 6590 | 6580 | 6590 | 6580 | 82 |
| 387 | 20231027 | 123200 | 540863260 | 6580 | 6570 | 6580 | 6570 | 310 |
| 388 | 20231027 | 123100 | 538826550 | 6570 | 6570 | 6570 | 6570 | 0 |
| 389 | 20231027 | 123000 | 538826550 | 6570 | 6570 | 6570 | 6570 | 227 |
| 390 | 20231027 | 122900 | 537335160 | 6580 | 6580 | 6580 | 6580 | 0 |
| 391 | 20231027 | 122800 | 537335160 | 6580 | 6580 | 6580 | 6580 | 0 |
| 392 | 20231027 | 122700 | 537335160 | 6580 | 6580 | 6580 | 6580 | 127 |
| 393 | 20231027 | 122600 | 536499500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 394 | 20231027 | 122500 | 536499500 | 6580 | 6570 | 6580 | 6560 | 601 |
| 395 | 20231027 | 122400 | 532556640 | 6580 | 6580 | 6580 | 6580 | 127 |
| 396 | 20231027 | 122300 | 531720980 | 6580 | 6570 | 6580 | 6570 | 46 |
| 397 | 20231027 | 122200 | 531418740 | 6580 | 6580 | 6580 | 6580 | 0 |
| 398 | 20231027 | 122100 | 531418740 | 6580 | 6570 | 6580 | 6570 | 177 |
| 399 | 20231027 | 122000 | 530254580 | 6580 | 6580 | 6580 | 6580 | 0 |
| 400 | 20231027 | 121900 | 530254580 | 6580 | 6580 | 6580 | 6580 | 0 |
| 401 | 20231027 | 121800 | 530254580 | 6580 | 6580 | 6580 | 6580 | 149 |
| 402 | 20231027 | 121700 | 529274160 | 6580 | 6580 | 6580 | 6580 | 1 |
| 403 | 20231027 | 121600 | 529267580 | 6580 | 6580 | 6580 | 6580 | 126 |
| 404 | 20231027 | 121500 | 528438500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 405 | 20231027 | 121400 | 528438500 | 6580 | 6580 | 6580 | 6580 | 0 |
| 406 | 20231027 | 121300 | 528438500 | 6580 | 6590 | 6590 | 6580 | 130 |
| 407 | 20231027 | 121200 | 527581840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 408 | 20231027 | 121100 | 527581840 | 6590 | 6590 | 6590 | 6590 | 0 |
| 409 | 20231027 | 121000 | 527581840 | 6590 | 6590 | 6590 | 6590 | 128 |
| 410 | 20231027 | 120900 | 526738320 | 6590 | 6590 | 6590 | 6590 | 10 |
| 411 | 20231027 | 120800 | 526672420 | 6590 | 6590 | 6590 | 6590 | 0 |
| 412 | 20231027 | 120700 | 526672420 | 6590 | 6590 | 6590 | 6590 | 127 |
| 413 | 20231027 | 120600 | 525835490 | 6590 | 6590 | 6590 | 6580 | 16 |
| 414 | 20231027 | 120500 | 525730090 | 6600 | 6600 | 6600 | 6600 | 0 |
| 415 | 20231027 | 120400 | 525730090 | 6600 | 6590 | 6600 | 6590 | 127 |
| 416 | 20231027 | 120300 | 524892090 | 6600 | 6600 | 6600 | 6600 | 0 |
| 417 | 20231027 | 120200 | 524892090 | 6600 | 6600 | 6600 | 6580 | 711 |
| 418 | 20231027 | 120100 | 520211170 | 6600 | 6600 | 6600 | 6600 | 1 |
| 419 | 20231027 | 120000 | 520204570 | 6590 | 6600 | 6600 | 6590 | 138 |
| 420 | 20231027 | 115900 | 519295090 | 6600 | 6590 | 6600 | 6590 | 4 |
| 421 | 20231027 | 115800 | 519268720 | 6600 | 6590 | 6600 | 6590 | 1003 |
| 422 | 20231027 | 115700 | 512656340 | 6590 | 6590 | 6590 | 6590 | 0 |
| 423 | 20231027 | 115600 | 512656340 | 6590 | 6590 | 6590 | 6590 | 171 |
| 424 | 20231027 | 115500 | 511529450 | 6590 | 6580 | 6590 | 6580 | 995 |
| 425 | 20231027 | 115400 | 504982330 | 6580 | 6580 | 6590 | 6580 | 486 |
| 426 | 20231027 | 115300 | 501784000 | 6590 | 6590 | 6590 | 6590 | 130 |
| 427 | 20231027 | 115200 | 500927300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 428 | 20231027 | 115100 | 500927300 | 6590 | 6590 | 6590 | 6590 | 0 |
| 429 | 20231027 | 115000 | 500927300 | 6590 | 6590 | 6590 | 6590 | 126 |
| 430 | 20231027 | 114900 | 500096960 | 6590 | 6590 | 6590 | 6590 | 0 |
| 431 | 20231027 | 114800 | 500096960 | 6590 | 6600 | 6600 | 6590 | 129 |
| 432 | 20231027 | 114700 | 499245590 | 6600 | 6600 | 6600 | 6600 | 0 |
| 433 | 20231027 | 114600 | 499245590 | 6600 | 6600 | 6600 | 6600 | 19 |
| 434 | 20231027 | 114500 | 499120190 | 6600 | 6600 | 6600 | 6600 | 142 |
| 435 | 20231027 | 114400 | 498182990 | 6600 | 6600 | 6600 | 6600 | 0 |
| 436 | 20231027 | 114300 | 498182990 | 6600 | 6590 | 6600 | 6590 | 21 |
| 437 | 20231027 | 114200 | 498044590 | 6600 | 6600 | 6600 | 6600 | 127 |
| 438 | 20231027 | 114100 | 497206390 | 6600 | 6600 | 6600 | 6600 | 0 |
| 439 | 20231027 | 114000 | 497206390 | 6600 | 6600 | 6600 | 6600 | 0 |
| 440 | 20231027 | 113900 | 497206390 | 6600 | 6600 | 6600 | 6600 | 326 |
| 441 | 20231027 | 113800 | 495054790 | 6600 | 6600 | 6600 | 6600 | 0 |
| 442 | 20231027 | 113700 | 495054790 | 6600 | 6600 | 6600 | 6600 | 500 |
| 443 | 20231027 | 113600 | 491754790 | 6600 | 6590 | 6600 | 6590 | 98 |
| 444 | 20231027 | 113500 | 491108960 | 6590 | 6590 | 6590 | 6590 | 27 |
| 445 | 20231027 | 113400 | 490931030 | 6600 | 6590 | 6600 | 6590 | 102 |
| 446 | 20231027 | 113300 | 490258830 | 6590 | 6590 | 6600 | 6590 | 51 |
| 447 | 20231027 | 113200 | 489922730 | 6590 | 6600 | 6600 | 6580 | 107 |
| 448 | 20231027 | 113100 | 489218140 | 6590 | 6590 | 6600 | 6590 | 82 |
| 449 | 20231027 | 113000 | 488677750 | 6600 | 6590 | 6600 | 6590 | 14 |
| 450 | 20231027 | 112900 | 488585480 | 6590 | 6590 | 6590 | 6590 | 1 |
| 451 | 20231027 | 112800 | 488578890 | 6600 | 6590 | 6600 | 6580 | 497 |
| 452 | 20231027 | 112700 | 485306590 | 6600 | 6600 | 6600 | 6600 | 18 |
| 453 | 20231027 | 112600 | 485187790 | 6600 | 6600 | 6600 | 6600 | 1 |
| 454 | 20231027 | 112500 | 485181190 | 6600 | 6600 | 6600 | 6600 | 173 |
| 455 | 20231027 | 112400 | 484039390 | 6600 | 6590 | 6600 | 6590 | 379 |
| 456 | 20231027 | 112300 | 481538910 | 6600 | 6580 | 6600 | 6580 | 774 |
| 457 | 20231027 | 112200 | 476434510 | 6600 | 6590 | 6600 | 6590 | 1239 |
| 458 | 20231027 | 112100 | 468269490 | 6590 | 6590 | 6590 | 6590 | 0 |
| 459 | 20231027 | 112000 | 468269490 | 6590 | 6580 | 6590 | 6580 | 1339 |
| 460 | 20231027 | 111900 | 459458860 | 6580 | 6580 | 6580 | 6580 | 0 |
| 461 | 20231027 | 111800 | 459458860 | 6580 | 6580 | 6580 | 6580 | 50 |
| 462 | 20231027 | 111700 | 459129860 | 6580 | 6570 | 6580 | 6570 | 84 |
| 463 | 20231027 | 111600 | 458577930 | 6570 | 6570 | 6570 | 6570 | 551 |
| 464 | 20231027 | 111500 | 454957860 | 6570 | 6550 | 6570 | 6550 | 64 |
| 465 | 20231027 | 111400 | 454538640 | 6580 | 6570 | 6580 | 6570 | 126 |
| 466 | 20231027 | 111300 | 453710140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 467 | 20231027 | 111200 | 453710140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 468 | 20231027 | 111100 | 453710140 | 6580 | 6580 | 6580 | 6580 | 126 |
| 469 | 20231027 | 111000 | 452881060 | 6580 | 6560 | 6580 | 6520 | 2419 |
| 470 | 20231027 | 110900 | 437050890 | 6570 | 6570 | 6570 | 6570 | 8 |
| 471 | 20231027 | 110800 | 436998330 | 6570 | 6570 | 6570 | 6570 | 127 |
| 472 | 20231027 | 110700 | 436163940 | 6580 | 6580 | 6580 | 6580 | 0 |
| 473 | 20231027 | 110600 | 436163940 | 6580 | 6570 | 6580 | 6570 | 438 |
| 474 | 20231027 | 110500 | 433286270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 475 | 20231027 | 110400 | 433286270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 476 | 20231027 | 110300 | 433286270 | 6570 | 6560 | 6570 | 6560 | 475 |
| 477 | 20231027 | 110200 | 430170260 | 6560 | 6560 | 6560 | 6550 | 305 |
| 478 | 20231027 | 110100 | 428169510 | 6560 | 6550 | 6560 | 6550 | 22 |
| 479 | 20231027 | 110000 | 428025390 | 6560 | 6560 | 6560 | 6560 | 126 |
| 480 | 20231027 | 105900 | 427198830 | 6560 | 6560 | 6560 | 6560 | 0 |
| 481 | 20231027 | 105800 | 427198830 | 6560 | 6560 | 6560 | 6560 | 3 |
| 482 | 20231027 | 105700 | 427179150 | 6560 | 6550 | 6560 | 6550 | 225 |
| 483 | 20231027 | 105600 | 425704120 | 6560 | 6560 | 6560 | 6560 | 76 |
| 484 | 20231027 | 105500 | 425205560 | 6560 | 6570 | 6570 | 6560 | 56 |
| 485 | 20231027 | 105400 | 424838140 | 6580 | 6560 | 6580 | 6560 | 251 |
| 486 | 20231027 | 105300 | 423191560 | 6580 | 6570 | 6580 | 6570 | 30 |
| 487 | 20231027 | 105200 | 422994260 | 6580 | 6580 | 6580 | 6580 | 127 |
| 488 | 20231027 | 105100 | 422158600 | 6580 | 6580 | 6580 | 6580 | 0 |
| 489 | 20231027 | 105000 | 422158600 | 6580 | 6580 | 6580 | 6580 | 0 |
| 490 | 20231027 | 104900 | 422158600 | 6580 | 6580 | 6580 | 6580 | 126 |
| 491 | 20231027 | 104800 | 421329520 | 6580 | 6570 | 6580 | 6570 | 29 |
| 492 | 20231027 | 104700 | 421138980 | 6580 | 6580 | 6580 | 6580 | 0 |
| 493 | 20231027 | 104600 | 421138980 | 6580 | 6570 | 6580 | 6570 | 254 |
| 494 | 20231027 | 104500 | 419470180 | 6570 | 6570 | 6580 | 6570 | 82 |
| 495 | 20231027 | 104400 | 418931430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 496 | 20231027 | 104300 | 418931430 | 6580 | 6570 | 6580 | 6570 | 117 |
| 497 | 20231027 | 104200 | 418162730 | 6580 | 6580 | 6590 | 6580 | 602 |
| 498 | 20231027 | 104100 | 414201550 | 6580 | 6580 | 6580 | 6580 | 55 |
| 499 | 20231027 | 104000 | 413839650 | 6580 | 6560 | 6580 | 6560 | 96 |
| 500 | 20231027 | 103900 | 413208970 | 6570 | 6570 | 6570 | 6570 | 1 |
| 501 | 20231027 | 103800 | 413202400 | 6570 | 6560 | 6570 | 6560 | 1535 |
| 502 | 20231027 | 103700 | 403129790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 503 | 20231027 | 103600 | 403129790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 504 | 20231027 | 103500 | 403129790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 505 | 20231027 | 103400 | 403129790 | 6560 | 6560 | 6560 | 6560 | 0 |
| 506 | 20231027 | 103300 | 403129790 | 6560 | 6560 | 6560 | 6560 | 5 |
| 507 | 20231027 | 103200 | 403096990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 508 | 20231027 | 103100 | 403096990 | 6560 | 6550 | 6560 | 6550 | 1232 |
| 509 | 20231027 | 103000 | 395027380 | 6550 | 6550 | 6550 | 6550 | 0 |
| 510 | 20231027 | 102900 | 395027380 | 6550 | 6550 | 6550 | 6550 | 7 |
| 511 | 20231027 | 102800 | 394981530 | 6550 | 6520 | 6550 | 6520 | 31 |
| 512 | 20231027 | 102700 | 394779380 | 6550 | 6550 | 6550 | 6550 | 10 |
| 513 | 20231027 | 102600 | 394713880 | 6550 | 6520 | 6550 | 6520 | 9 |
| 514 | 20231027 | 102500 | 394655080 | 6550 | 6550 | 6550 | 6550 | 0 |
| 515 | 20231027 | 102400 | 394655080 | 6550 | 6540 | 6550 | 6540 | 97 |
| 516 | 20231027 | 102300 | 394020690 | 6540 | 6530 | 6540 | 6530 | 107 |
| 517 | 20231027 | 102200 | 393321010 | 6540 | 6540 | 6540 | 6540 | 0 |
| 518 | 20231027 | 102100 | 393321010 | 6540 | 6510 | 6540 | 6510 | 2001 |
| 519 | 20231027 | 102000 | 380294470 | 6540 | 6540 | 6540 | 6540 | 1 |
| 520 | 20231027 | 101900 | 380287930 | 6530 | 6540 | 6540 | 6530 | 100 |
| 521 | 20231027 | 101800 | 379634130 | 6540 | 6540 | 6540 | 6540 | 1 |
| 522 | 20231027 | 101700 | 379627590 | 6530 | 6520 | 6530 | 6510 | 1461 |
| 523 | 20231027 | 101600 | 370114090 | 6540 | 6540 | 6540 | 6540 | 0 |
| 524 | 20231027 | 101500 | 370114090 | 6540 | 6530 | 6540 | 6530 | 103 |
| 525 | 20231027 | 101400 | 369441490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 526 | 20231027 | 101300 | 369441490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 527 | 20231027 | 101200 | 369441490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 528 | 20231027 | 101100 | 369441490 | 6530 | 6530 | 6530 | 6530 | 0 |
| 529 | 20231027 | 101000 | 369441490 | 6530 | 6530 | 6530 | 6530 | 50 |
| 530 | 20231027 | 100900 | 369114990 | 6530 | 6530 | 6530 | 6530 | 0 |
| 531 | 20231027 | 100800 | 369114990 | 6530 | 6530 | 6530 | 6510 | 12 |
| 532 | 20231027 | 100700 | 369036830 | 6530 | 6510 | 6530 | 6490 | 7950 |
| 533 | 20231027 | 100600 | 317427440 | 6520 | 6510 | 6520 | 6510 | 897 |
| 534 | 20231027 | 100500 | 311587920 | 6520 | 6520 | 6520 | 6520 | 1 |
| 535 | 20231027 | 100400 | 311581400 | 6520 | 6520 | 6520 | 6520 | 12 |
| 536 | 20231027 | 100300 | 311503160 | 6520 | 6520 | 6520 | 6520 | 151 |
| 537 | 20231027 | 100200 | 310518640 | 6520 | 6520 | 6520 | 6520 | 51 |
| 538 | 20231027 | 100100 | 310186120 | 6520 | 6520 | 6520 | 6500 | 305 |
| 539 | 20231027 | 100000 | 308200520 | 6520 | 6500 | 6520 | 6500 | 301 |
| 540 | 20231027 | 095900 | 306244000 | 6520 | 6520 | 6520 | 6520 | 0 |
| 541 | 20231027 | 095800 | 306244000 | 6520 | 6520 | 6520 | 6520 | 519 |
| 542 | 20231027 | 095700 | 302860120 | 6520 | 6520 | 6520 | 6520 | 0 |
| 543 | 20231027 | 095600 | 302860120 | 6520 | 6500 | 6520 | 6500 | 1013 |
| 544 | 20231027 | 095500 | 296275360 | 6520 | 6520 | 6520 | 6520 | 50 |
| 545 | 20231027 | 095400 | 295949360 | 6520 | 6510 | 6520 | 6510 | 423 |
| 546 | 20231027 | 095300 | 293195600 | 6520 | 6520 | 6520 | 6520 | 1 |
| 547 | 20231027 | 095200 | 293189080 | 6520 | 6510 | 6520 | 6510 | 453 |
| 548 | 20231027 | 095100 | 290240010 | 6510 | 6510 | 6510 | 6510 | 2 |
| 549 | 20231027 | 095000 | 290226990 | 6510 | 6480 | 6510 | 6470 | 2091 |
| 550 | 20231027 | 094900 | 276674000 | 6490 | 6470 | 6490 | 6470 | 92 |
| 551 | 20231027 | 094800 | 276078600 | 6490 | 6490 | 6490 | 6480 | 148 |
| 552 | 20231027 | 094700 | 275119490 | 6490 | 6490 | 6490 | 6490 | 2 |
| 553 | 20231027 | 094600 | 275106510 | 6490 | 6490 | 6490 | 6490 | 3 |
| 554 | 20231027 | 094500 | 275087040 | 6490 | 6490 | 6490 | 6490 | 32 |
| 555 | 20231027 | 094400 | 274879360 | 6490 | 6490 | 6490 | 6450 | 1239 |
| 556 | 20231027 | 094300 | 266875510 | 6490 | 6490 | 6490 | 6490 | 1 |
| 557 | 20231027 | 094200 | 266869020 | 6500 | 6500 | 6500 | 6460 | 846 |
| 558 | 20231027 | 094100 | 261401530 | 6500 | 6500 | 6510 | 6470 | 5386 |
| 559 | 20231027 | 094000 | 226494390 | 6510 | 6500 | 6510 | 6490 | 2383 |
| 560 | 20231027 | 093900 | 211012670 | 6510 | 6520 | 6520 | 6510 | 24 |
| 561 | 20231027 | 093800 | 210856400 | 6520 | 6510 | 6520 | 6500 | 506 |
| 562 | 20231027 | 093700 | 207563400 | 6520 | 6540 | 6540 | 6500 | 858 |
| 563 | 20231027 | 093600 | 201979710 | 6530 | 6540 | 6540 | 6530 | 327 |
| 564 | 20231027 | 093500 | 199844370 | 6530 | 6530 | 6540 | 6530 | 3067 |
| 565 | 20231027 | 093400 | 179816820 | 6530 | 6530 | 6530 | 6530 | 2 |
| 566 | 20231027 | 093300 | 179803760 | 6530 | 6530 | 6530 | 6530 | 39 |
| 567 | 20231027 | 093200 | 179549090 | 6530 | 6510 | 6530 | 6510 | 712 |
| 568 | 20231027 | 093100 | 174913950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 569 | 20231027 | 093000 | 174913950 | 6540 | 6540 | 6540 | 6540 | 0 |
| 570 | 20231027 | 092900 | 174913950 | 6540 | 6540 | 6540 | 6500 | 4390 |
| 571 | 20231027 | 092800 | 146338650 | 6530 | 6520 | 6530 | 6510 | 1324 |
| 572 | 20231027 | 092700 | 137706230 | 6530 | 6530 | 6530 | 6530 | 301 |
| 573 | 20231027 | 092600 | 135740700 | 6520 | 6550 | 6550 | 6520 | 103 |
| 574 | 20231027 | 092500 | 135068090 | 6530 | 6560 | 6560 | 6530 | 1758 |
| 575 | 20231027 | 092400 | 123586640 | 6560 | 6560 | 6560 | 6560 | 1 |
| 576 | 20231027 | 092300 | 123580080 | 6550 | 6550 | 6550 | 6550 | 288 |
| 577 | 20231027 | 092200 | 121693680 | 6560 | 6560 | 6560 | 6560 | 41 |
| 578 | 20231027 | 092100 | 121424720 | 6560 | 6550 | 6560 | 6550 | 216 |
| 579 | 20231027 | 092000 | 120009890 | 6550 | 6550 | 6550 | 6550 | 1823 |
| 580 | 20231027 | 091900 | 108069240 | 6550 | 6550 | 6550 | 6530 | 404 |
| 581 | 20231027 | 091800 | 105427050 | 6540 | 6550 | 6550 | 6540 | 6 |
| 582 | 20231027 | 091700 | 105387800 | 6550 | 6560 | 6560 | 6550 | 140 |
| 583 | 20231027 | 091600 | 104470710 | 6560 | 6560 | 6560 | 6550 | 57 |
| 584 | 20231027 | 091500 | 104097330 | 6560 | 6570 | 6570 | 6550 | 43 |
| 585 | 20231027 | 091400 | 103815640 | 6550 | 6580 | 6580 | 6550 | 22 |
| 586 | 20231027 | 091300 | 103671450 | 6570 | 6590 | 6590 | 6540 | 251 |
| 587 | 20231027 | 091200 | 102029620 | 6590 | 6590 | 6600 | 6530 | 600 |
| 588 | 20231027 | 091100 | 98074330 | 6600 | 6600 | 6600 | 6600 | 0 |
| 589 | 20231027 | 091000 | 98074330 | 6600 | 6530 | 6600 | 6520 | 1438 |
| 590 | 20231027 | 090900 | 88610750 | 6560 | 6560 | 6560 | 6540 | 532 |
| 591 | 20231027 | 090800 | 85131130 | 6560 | 6560 | 6560 | 6550 | 693 |
| 592 | 20231027 | 090700 | 80591860 | 6560 | 6530 | 6560 | 6530 | 2320 |
| 593 | 20231027 | 090600 | 65402790 | 6540 | 6540 | 6540 | 6540 | 1 |
| 594 | 20231027 | 090500 | 65396250 | 6520 | 6510 | 6520 | 6510 | 466 |
| 595 | 20231027 | 090400 | 62359050 | 6520 | 6500 | 6520 | 6500 | 102 |
| 596 | 20231027 | 090300 | 61696010 | 6520 | 6510 | 6520 | 6510 | 1650 |
| 597 | 20231027 | 090200 | 50954480 | 6550 | 6540 | 6550 | 6530 | 1432 |
| 598 | 20231027 | 090100 | 41596180 | 6560 | 6550 | 6560 | 6550 | 127 |
| 599 | 20231027 | 090000 | 40763130 | 6550 | 6510 | 6550 | 6490 | 6061 |