30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 192000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 3 | 20231016 | 191900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 4 | 20231016 | 191800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 5 | 20231016 | 191700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 6 | 20231016 | 191600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 7 | 20231016 | 191500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 8 | 20231016 | 191400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 9 | 20231016 | 191300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 10 | 20231016 | 191200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 11 | 20231016 | 191100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 12 | 20231016 | 191000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 13 | 20231016 | 190900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 14 | 20231016 | 190800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 15 | 20231016 | 190700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 16 | 20231016 | 190600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 17 | 20231016 | 190500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 18 | 20231016 | 190400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 19 | 20231016 | 190300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 20 | 20231016 | 190200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 21 | 20231016 | 190100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 22 | 20231016 | 190000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 23 | 20231016 | 185900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 24 | 20231016 | 185800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 25 | 20231016 | 185700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 26 | 20231016 | 185600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 27 | 20231016 | 185500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 28 | 20231016 | 185400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 29 | 20231016 | 185300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 30 | 20231016 | 185200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 31 | 20231016 | 185100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 32 | 20231016 | 185000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 33 | 20231016 | 184900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 34 | 20231016 | 184800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 35 | 20231016 | 184700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 36 | 20231016 | 184600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 37 | 20231016 | 184500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 38 | 20231016 | 184400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 39 | 20231016 | 184300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 40 | 20231016 | 184200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 41 | 20231016 | 184100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 42 | 20231016 | 184000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 43 | 20231016 | 183900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 44 | 20231016 | 183800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 45 | 20231016 | 183700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 46 | 20231016 | 183600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 47 | 20231016 | 183500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 48 | 20231016 | 183400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 49 | 20231016 | 183300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 50 | 20231016 | 183200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 51 | 20231016 | 183100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 52 | 20231016 | 183000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 53 | 20231016 | 182900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 54 | 20231016 | 182800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 55 | 20231016 | 182700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 56 | 20231016 | 182600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 57 | 20231016 | 182500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 58 | 20231016 | 182400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 59 | 20231016 | 182300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 60 | 20231016 | 182200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 61 | 20231016 | 182100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 62 | 20231016 | 182000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 63 | 20231016 | 181900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 64 | 20231016 | 181800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 65 | 20231016 | 181700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 66 | 20231016 | 181600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 67 | 20231016 | 181500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 68 | 20231016 | 181400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 69 | 20231016 | 181300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 70 | 20231016 | 181200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 71 | 20231016 | 181100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 72 | 20231016 | 181000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 73 | 20231016 | 180900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 74 | 20231016 | 180800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 75 | 20231016 | 180700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 76 | 20231016 | 180600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 77 | 20231016 | 180500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 78 | 20231016 | 180400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 79 | 20231016 | 180300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 80 | 20231016 | 180200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 81 | 20231016 | 180100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 82 | 20231016 | 180000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 83 | 20231016 | 175900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 84 | 20231016 | 175800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 85 | 20231016 | 175700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 86 | 20231016 | 175600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 87 | 20231016 | 175500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 88 | 20231016 | 175400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 89 | 20231016 | 175300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 90 | 20231016 | 175200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 91 | 20231016 | 175100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 92 | 20231016 | 175000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 93 | 20231016 | 174900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 94 | 20231016 | 174800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 95 | 20231016 | 174700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 96 | 20231016 | 174600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 97 | 20231016 | 174500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 98 | 20231016 | 174400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 99 | 20231016 | 174300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 100 | 20231016 | 174200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 101 | 20231016 | 174100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 102 | 20231016 | 174000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 103 | 20231016 | 173900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 104 | 20231016 | 173800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 105 | 20231016 | 173700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 106 | 20231016 | 173600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 107 | 20231016 | 173500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 108 | 20231016 | 173400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 109 | 20231016 | 173300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 110 | 20231016 | 173200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 111 | 20231016 | 173100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 112 | 20231016 | 173000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 113 | 20231016 | 172900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 114 | 20231016 | 172800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 115 | 20231016 | 172700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 116 | 20231016 | 172600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 117 | 20231016 | 172500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 118 | 20231016 | 172400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 119 | 20231016 | 172300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 120 | 20231016 | 172200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 121 | 20231016 | 172100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 122 | 20231016 | 172000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 123 | 20231016 | 171900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 124 | 20231016 | 171800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 125 | 20231016 | 171700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 126 | 20231016 | 171600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 127 | 20231016 | 171500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 128 | 20231016 | 171400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 129 | 20231016 | 171300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 130 | 20231016 | 171200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 131 | 20231016 | 171100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 132 | 20231016 | 171000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 133 | 20231016 | 170900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 134 | 20231016 | 170800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 135 | 20231016 | 170700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 136 | 20231016 | 170600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 137 | 20231016 | 170500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 138 | 20231016 | 170400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 139 | 20231016 | 170300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 140 | 20231016 | 170200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 141 | 20231016 | 170100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 142 | 20231016 | 170000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 143 | 20231016 | 165900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 144 | 20231016 | 165800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 145 | 20231016 | 165700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 146 | 20231016 | 165600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 147 | 20231016 | 165500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 148 | 20231016 | 165400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 149 | 20231016 | 165300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 150 | 20231016 | 165200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 151 | 20231016 | 165100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 152 | 20231016 | 165000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 153 | 20231016 | 164900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 154 | 20231016 | 164800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 155 | 20231016 | 164700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 156 | 20231016 | 164600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 157 | 20231016 | 164500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 158 | 20231016 | 164400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 159 | 20231016 | 164300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 160 | 20231016 | 164200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 161 | 20231016 | 164100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 162 | 20231016 | 164000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 163 | 20231016 | 163900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 164 | 20231016 | 163800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 165 | 20231016 | 163700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 166 | 20231016 | 163600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 167 | 20231016 | 163500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 168 | 20231016 | 163400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 169 | 20231016 | 163300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 170 | 20231016 | 163200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 171 | 20231016 | 163100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 172 | 20231016 | 163000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 173 | 20231016 | 162900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 174 | 20231016 | 162800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 175 | 20231016 | 162700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 176 | 20231016 | 162600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 177 | 20231016 | 162500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 178 | 20231016 | 162400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 179 | 20231016 | 162300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 180 | 20231016 | 162200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 181 | 20231016 | 162100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 182 | 20231016 | 162000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 183 | 20231016 | 161900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 184 | 20231016 | 161800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 185 | 20231016 | 161700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 186 | 20231016 | 161600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 187 | 20231016 | 161500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 188 | 20231016 | 161400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 189 | 20231016 | 161300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 190 | 20231016 | 161200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 191 | 20231016 | 161100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 192 | 20231016 | 161000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 193 | 20231016 | 160900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 194 | 20231016 | 160800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 195 | 20231016 | 160700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 196 | 20231016 | 160600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 197 | 20231016 | 160500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 198 | 20231016 | 160400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 199 | 20231016 | 160300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 200 | 20231016 | 160200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 201 | 20231016 | 160100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 202 | 20231016 | 160000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 203 | 20231016 | 155900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 204 | 20231016 | 155800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 205 | 20231016 | 155700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 206 | 20231016 | 155600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 207 | 20231016 | 155500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 208 | 20231016 | 155400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 209 | 20231016 | 155300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 210 | 20231016 | 155200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 211 | 20231016 | 155100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 212 | 20231016 | 155000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 213 | 20231016 | 154900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 214 | 20231016 | 154800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 215 | 20231016 | 154700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 216 | 20231016 | 154600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 217 | 20231016 | 154500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 218 | 20231016 | 154400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 219 | 20231016 | 154300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 220 | 20231016 | 154200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 221 | 20231016 | 154100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 222 | 20231016 | 154000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 223 | 20231016 | 153900 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 224 | 20231016 | 153800 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 225 | 20231016 | 153700 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 226 | 20231016 | 153600 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 227 | 20231016 | 153500 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 228 | 20231016 | 153400 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 229 | 20231016 | 153300 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 230 | 20231016 | 153200 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 231 | 20231016 | 153100 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 0 |
| 232 | 20231016 | 153000 | 2056498500 | 6770 | 6770 | 6770 | 6770 | 5013 |
| 233 | 20231016 | 152900 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 234 | 20231016 | 152800 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 235 | 20231016 | 152700 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 236 | 20231016 | 152600 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 237 | 20231016 | 152500 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 238 | 20231016 | 152400 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 239 | 20231016 | 152300 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 240 | 20231016 | 152200 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 241 | 20231016 | 152100 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 242 | 20231016 | 152000 | 2022560490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 243 | 20231016 | 151900 | 2022560490 | 6780 | 6770 | 6780 | 6770 | 946 |
| 244 | 20231016 | 151800 | 2016149940 | 6780 | 6770 | 6780 | 6770 | 21 |
| 245 | 20231016 | 151700 | 2016007760 | 6780 | 6770 | 6780 | 6750 | 1834 |
| 246 | 20231016 | 151600 | 2003622180 | 6780 | 6780 | 6780 | 6770 | 187 |
| 247 | 20231016 | 151500 | 2002355670 | 6780 | 6780 | 6780 | 6780 | 43 |
| 248 | 20231016 | 151400 | 2002064130 | 6780 | 6780 | 6780 | 6760 | 3060 |
| 249 | 20231016 | 151300 | 1981374860 | 6780 | 6790 | 6790 | 6770 | 176 |
| 250 | 20231016 | 151200 | 1980181560 | 6790 | 6780 | 6790 | 6780 | 1446 |
| 251 | 20231016 | 151100 | 1970373260 | 6780 | 6780 | 6790 | 6770 | 394 |
| 252 | 20231016 | 151000 | 1967701640 | 6790 | 6780 | 6790 | 6780 | 499 |
| 253 | 20231016 | 150900 | 1964317270 | 6780 | 6780 | 6790 | 6780 | 986 |
| 254 | 20231016 | 150800 | 1957632180 | 6780 | 6770 | 6780 | 6760 | 1751 |
| 255 | 20231016 | 150700 | 1945774140 | 6770 | 6770 | 6770 | 6770 | 3 |
| 256 | 20231016 | 150600 | 1945753830 | 6770 | 6760 | 6770 | 6760 | 1730 |
| 257 | 20231016 | 150500 | 1934057980 | 6760 | 6770 | 6780 | 6760 | 1611 |
| 258 | 20231016 | 150400 | 1923156580 | 6770 | 6770 | 6770 | 6760 | 706 |
| 259 | 20231016 | 150300 | 1918379960 | 6760 | 6750 | 6760 | 6750 | 639 |
| 260 | 20231016 | 150200 | 1914064210 | 6770 | 6770 | 6770 | 6750 | 1154 |
| 261 | 20231016 | 150100 | 1906263630 | 6760 | 6760 | 6760 | 6750 | 2319 |
| 262 | 20231016 | 150000 | 1890607190 | 6760 | 6740 | 6760 | 6730 | 3023 |
| 263 | 20231016 | 145900 | 1870195530 | 6740 | 6730 | 6750 | 6730 | 2021 |
| 264 | 20231016 | 145800 | 1856576510 | 6720 | 6720 | 6730 | 6720 | 1678 |
| 265 | 20231016 | 145700 | 1845300330 | 6720 | 6710 | 6720 | 6700 | 1478 |
| 266 | 20231016 | 145600 | 1835397650 | 6720 | 6710 | 6720 | 6700 | 552 |
| 267 | 20231016 | 145500 | 1831695100 | 6710 | 6720 | 6720 | 6710 | 162 |
| 268 | 20231016 | 145400 | 1830607960 | 6720 | 6720 | 6720 | 6720 | 57 |
| 269 | 20231016 | 145300 | 1830224920 | 6710 | 6730 | 6730 | 6710 | 84 |
| 270 | 20231016 | 145200 | 1829660160 | 6730 | 6720 | 6730 | 6720 | 436 |
| 271 | 20231016 | 145100 | 1826729310 | 6720 | 6720 | 6730 | 6700 | 704 |
| 272 | 20231016 | 145000 | 1822007190 | 6730 | 6720 | 6730 | 6710 | 205 |
| 273 | 20231016 | 144900 | 1820629710 | 6720 | 6720 | 6720 | 6720 | 15 |
| 274 | 20231016 | 144800 | 1820528910 | 6720 | 6720 | 6720 | 6720 | 51 |
| 275 | 20231016 | 144700 | 1820186190 | 6720 | 6730 | 6730 | 6720 | 85 |
| 276 | 20231016 | 144600 | 1819614890 | 6720 | 6720 | 6730 | 6720 | 1242 |
| 277 | 20231016 | 144500 | 1811268640 | 6700 | 6720 | 6720 | 6700 | 747 |
| 278 | 20231016 | 144400 | 1806257220 | 6720 | 6710 | 6720 | 6710 | 601 |
| 279 | 20231016 | 144300 | 1802224490 | 6710 | 6720 | 6720 | 6710 | 511 |
| 280 | 20231016 | 144200 | 1798795570 | 6710 | 6720 | 6720 | 6710 | 701 |
| 281 | 20231016 | 144100 | 1794091650 | 6720 | 6720 | 6720 | 6700 | 412 |
| 282 | 20231016 | 144000 | 1791327020 | 6710 | 6710 | 6720 | 6710 | 125 |
| 283 | 20231016 | 143900 | 1790488170 | 6710 | 6710 | 6720 | 6710 | 326 |
| 284 | 20231016 | 143800 | 1788300600 | 6720 | 6720 | 6720 | 6710 | 53 |
| 285 | 20231016 | 143700 | 1787944860 | 6720 | 6720 | 6720 | 6720 | 70 |
| 286 | 20231016 | 143600 | 1787474460 | 6720 | 6710 | 6720 | 6710 | 1039 |
| 287 | 20231016 | 143500 | 1780502730 | 6720 | 6720 | 6720 | 6710 | 14 |
| 288 | 20231016 | 143400 | 1780408670 | 6720 | 6720 | 6720 | 6720 | 60 |
| 289 | 20231016 | 143300 | 1780005470 | 6720 | 6720 | 6720 | 6710 | 1288 |
| 290 | 20231016 | 143200 | 1771362810 | 6720 | 6730 | 6730 | 6720 | 102 |
| 291 | 20231016 | 143100 | 1770677270 | 6730 | 6730 | 6730 | 6730 | 10 |
| 292 | 20231016 | 143000 | 1770609970 | 6730 | 6730 | 6730 | 6710 | 172 |
| 293 | 20231016 | 142900 | 1769453510 | 6730 | 6730 | 6730 | 6720 | 221 |
| 294 | 20231016 | 142800 | 1767968000 | 6720 | 6730 | 6730 | 6720 | 481 |
| 295 | 20231016 | 142700 | 1764734370 | 6730 | 6730 | 6730 | 6730 | 226 |
| 296 | 20231016 | 142600 | 1763213390 | 6730 | 6730 | 6740 | 6730 | 79 |
| 297 | 20231016 | 142500 | 1762681540 | 6740 | 6730 | 6740 | 6730 | 23 |
| 298 | 20231016 | 142400 | 1762526630 | 6730 | 6740 | 6740 | 6730 | 58 |
| 299 | 20231016 | 142300 | 1762136010 | 6740 | 6730 | 6740 | 6730 | 260 |
| 300 | 20231016 | 142200 | 1760386110 | 6740 | 6740 | 6740 | 6730 | 548 |
| 301 | 20231016 | 142100 | 1756697590 | 6740 | 6740 | 6740 | 6740 | 10 |
| 302 | 20231016 | 142000 | 1756630190 | 6740 | 6730 | 6740 | 6730 | 62 |
| 303 | 20231016 | 141900 | 1756212400 | 6740 | 6750 | 6750 | 6740 | 189 |
| 304 | 20231016 | 141800 | 1754938430 | 6750 | 6750 | 6750 | 6750 | 31 |
| 305 | 20231016 | 141700 | 1754729180 | 6750 | 6750 | 6750 | 6750 | 28 |
| 306 | 20231016 | 141600 | 1754540180 | 6750 | 6730 | 6750 | 6730 | 1205 |
| 307 | 20231016 | 141500 | 1746419110 | 6740 | 6740 | 6740 | 6740 | 28 |
| 308 | 20231016 | 141400 | 1746230390 | 6740 | 6740 | 6740 | 6740 | 120 |
| 309 | 20231016 | 141300 | 1745421590 | 6740 | 6740 | 6740 | 6740 | 29 |
| 310 | 20231016 | 141200 | 1745226130 | 6720 | 6730 | 6740 | 6720 | 2043 |
| 311 | 20231016 | 141100 | 1731488320 | 6740 | 6740 | 6740 | 6730 | 253 |
| 312 | 20231016 | 141000 | 1729783320 | 6740 | 6730 | 6740 | 6730 | 32 |
| 313 | 20231016 | 140900 | 1729567860 | 6730 | 6750 | 6750 | 6730 | 374 |
| 314 | 20231016 | 140800 | 1727050440 | 6740 | 6750 | 6760 | 6740 | 251 |
| 315 | 20231016 | 140700 | 1725356240 | 6750 | 6760 | 6760 | 6750 | 24 |
| 316 | 20231016 | 140600 | 1725194230 | 6760 | 6740 | 6760 | 6740 | 628 |
| 317 | 20231016 | 140500 | 1720959270 | 6740 | 6740 | 6740 | 6740 | 10 |
| 318 | 20231016 | 140400 | 1720891870 | 6740 | 6740 | 6740 | 6740 | 38 |
| 319 | 20231016 | 140300 | 1720635750 | 6740 | 6740 | 6740 | 6740 | 10 |
| 320 | 20231016 | 140200 | 1720568350 | 6740 | 6740 | 6740 | 6740 | 28 |
| 321 | 20231016 | 140100 | 1720379630 | 6730 | 6730 | 6730 | 6730 | 46 |
| 322 | 20231016 | 140000 | 1720070050 | 6730 | 6720 | 6730 | 6720 | 58 |
| 323 | 20231016 | 135900 | 1719680110 | 6730 | 6720 | 6730 | 6720 | 2 |
| 324 | 20231016 | 135800 | 1719666660 | 6750 | 6750 | 6750 | 6750 | 19 |
| 325 | 20231016 | 135700 | 1719538410 | 6750 | 6750 | 6750 | 6750 | 19 |
| 326 | 20231016 | 135600 | 1719410160 | 6730 | 6730 | 6730 | 6730 | 75 |
| 327 | 20231016 | 135500 | 1718905410 | 6730 | 6720 | 6730 | 6720 | 144 |
| 328 | 20231016 | 135400 | 1717936840 | 6730 | 6730 | 6730 | 6730 | 917 |
| 329 | 20231016 | 135300 | 1711765430 | 6730 | 6750 | 6760 | 6730 | 588 |
| 330 | 20231016 | 135200 | 1707802460 | 6760 | 6760 | 6760 | 6760 | 0 |
| 331 | 20231016 | 135100 | 1707802460 | 6760 | 6710 | 6780 | 6710 | 3734 |
| 332 | 20231016 | 135000 | 1682675490 | 6700 | 6700 | 6710 | 6700 | 1847 |
| 333 | 20231016 | 134900 | 1670293380 | 6700 | 6700 | 6700 | 6700 | 2042 |
| 334 | 20231016 | 134800 | 1656611980 | 6690 | 6680 | 6690 | 6670 | 1306 |
| 335 | 20231016 | 134700 | 1647879690 | 6680 | 6680 | 6680 | 6680 | 0 |
| 336 | 20231016 | 134600 | 1647879690 | 6680 | 6680 | 6680 | 6680 | 335 |
| 337 | 20231016 | 134500 | 1645641890 | 6680 | 6680 | 6680 | 6680 | 745 |
| 338 | 20231016 | 134400 | 1640665290 | 6680 | 6670 | 6690 | 6670 | 384 |
| 339 | 20231016 | 134300 | 1638100470 | 6680 | 6690 | 6690 | 6670 | 1823 |
| 340 | 20231016 | 134200 | 1625908760 | 6690 | 6680 | 6690 | 6680 | 1002 |
| 341 | 20231016 | 134100 | 1619215220 | 6670 | 6680 | 6680 | 6670 | 216 |
| 342 | 20231016 | 134000 | 1617774340 | 6690 | 6690 | 6690 | 6680 | 149 |
| 343 | 20231016 | 133900 | 1616777630 | 6690 | 6690 | 6690 | 6690 | 9 |
| 344 | 20231016 | 133800 | 1616717420 | 6690 | 6680 | 6690 | 6670 | 1212 |
| 345 | 20231016 | 133700 | 1608620140 | 6690 | 6680 | 6690 | 6680 | 708 |
| 346 | 20231016 | 133600 | 1603890520 | 6680 | 6690 | 6690 | 6680 | 791 |
| 347 | 20231016 | 133500 | 1598606530 | 6700 | 6700 | 6700 | 6700 | 19 |
| 348 | 20231016 | 133400 | 1598479230 | 6700 | 6700 | 6700 | 6700 | 2 |
| 349 | 20231016 | 133300 | 1598465830 | 6690 | 6710 | 6710 | 6690 | 397 |
| 350 | 20231016 | 133200 | 1595807750 | 6710 | 6690 | 6710 | 6690 | 324 |
| 351 | 20231016 | 133100 | 1593635110 | 6700 | 6700 | 6700 | 6690 | 206 |
| 352 | 20231016 | 133000 | 1592255770 | 6720 | 6700 | 6720 | 6700 | 919 |
| 353 | 20231016 | 132900 | 1586093260 | 6710 | 6710 | 6710 | 6710 | 48 |
| 354 | 20231016 | 132800 | 1585771180 | 6690 | 6700 | 6700 | 6690 | 118 |
| 355 | 20231016 | 132700 | 1584980620 | 6670 | 6680 | 6680 | 6670 | 1000 |
| 356 | 20231016 | 132600 | 1578309530 | 6670 | 6710 | 6710 | 6670 | 1621 |
| 357 | 20231016 | 132500 | 1567489480 | 6710 | 6710 | 6710 | 6710 | 0 |
| 358 | 20231016 | 132400 | 1567489480 | 6710 | 6710 | 6710 | 6710 | 19 |
| 359 | 20231016 | 132300 | 1567361990 | 6710 | 6710 | 6710 | 6710 | 2 |
| 360 | 20231016 | 132200 | 1567348570 | 6710 | 6700 | 6710 | 6700 | 327 |
| 361 | 20231016 | 132100 | 1565157400 | 6720 | 6720 | 6720 | 6720 | 218 |
| 362 | 20231016 | 132000 | 1563692440 | 6710 | 6700 | 6710 | 6680 | 1919 |
| 363 | 20231016 | 131900 | 1550831000 | 6670 | 6700 | 6700 | 6670 | 3688 |
| 364 | 20231016 | 131800 | 1526202940 | 6690 | 6710 | 6710 | 6690 | 2493 |
| 365 | 20231016 | 131700 | 1509523710 | 6710 | 6710 | 6710 | 6710 | 18 |
| 366 | 20231016 | 131600 | 1509402930 | 6710 | 6710 | 6710 | 6710 | 0 |
| 367 | 20231016 | 131500 | 1509402930 | 6710 | 6710 | 6710 | 6700 | 891 |
| 368 | 20231016 | 131400 | 1503432970 | 6700 | 6700 | 6700 | 6700 | 773 |
| 369 | 20231016 | 131300 | 1498253870 | 6710 | 6710 | 6710 | 6710 | 61 |
| 370 | 20231016 | 131200 | 1497844560 | 6710 | 6710 | 6710 | 6710 | 200 |
| 371 | 20231016 | 131100 | 1496502560 | 6720 | 6730 | 6730 | 6720 | 87 |
| 372 | 20231016 | 131000 | 1495917740 | 6730 | 6730 | 6730 | 6730 | 0 |
| 373 | 20231016 | 130900 | 1495917740 | 6730 | 6720 | 6730 | 6720 | 187 |
| 374 | 20231016 | 130800 | 1494660920 | 6720 | 6740 | 6740 | 6700 | 3445 |
| 375 | 20231016 | 130700 | 1471563250 | 6740 | 6720 | 6740 | 6720 | 26 |
| 376 | 20231016 | 130600 | 1471388050 | 6730 | 6730 | 6730 | 6730 | 572 |
| 377 | 20231016 | 130500 | 1467538490 | 6730 | 6730 | 6730 | 6730 | 0 |
| 378 | 20231016 | 130400 | 1467538490 | 6730 | 6720 | 6730 | 6710 | 1211 |
| 379 | 20231016 | 130300 | 1459407920 | 6730 | 6740 | 6740 | 6730 | 624 |
| 380 | 20231016 | 130200 | 1455208330 | 6710 | 6740 | 6740 | 6710 | 5982 |
| 381 | 20231016 | 130100 | 1415035140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 382 | 20231016 | 130000 | 1415035140 | 6740 | 6740 | 6740 | 6740 | 18 |
| 383 | 20231016 | 125900 | 1414913820 | 6740 | 6740 | 6740 | 6740 | 763 |
| 384 | 20231016 | 125800 | 1409771200 | 6730 | 6740 | 6740 | 6730 | 94 |
| 385 | 20231016 | 125700 | 1409138570 | 6730 | 6740 | 6740 | 6730 | 19 |
| 386 | 20231016 | 125600 | 1409010520 | 6740 | 6740 | 6740 | 6740 | 197 |
| 387 | 20231016 | 125500 | 1407682740 | 6740 | 6730 | 6740 | 6730 | 1335 |
| 388 | 20231016 | 125400 | 1398698180 | 6730 | 6730 | 6730 | 6730 | 0 |
| 389 | 20231016 | 125300 | 1398698180 | 6730 | 6730 | 6730 | 6730 | 19 |
| 390 | 20231016 | 125200 | 1398570310 | 6720 | 6730 | 6730 | 6720 | 141 |
| 391 | 20231016 | 125100 | 1397621780 | 6720 | 6710 | 6720 | 6710 | 129 |
| 392 | 20231016 | 125000 | 1396755400 | 6730 | 6730 | 6730 | 6730 | 1 |
| 393 | 20231016 | 124900 | 1396748670 | 6710 | 6710 | 6710 | 6710 | 246 |
| 394 | 20231016 | 124800 | 1395098010 | 6730 | 6730 | 6730 | 6730 | 1 |
| 395 | 20231016 | 124700 | 1395091280 | 6720 | 6720 | 6720 | 6720 | 306 |
| 396 | 20231016 | 124600 | 1393034960 | 6720 | 6720 | 6720 | 6720 | 193 |
| 397 | 20231016 | 124500 | 1391738000 | 6720 | 6720 | 6720 | 6720 | 1 |
| 398 | 20231016 | 124400 | 1391731280 | 6710 | 6710 | 6710 | 6710 | 1 |
| 399 | 20231016 | 124300 | 1391724570 | 6710 | 6720 | 6730 | 6710 | 320 |
| 400 | 20231016 | 124200 | 1389575110 | 6730 | 6730 | 6730 | 6730 | 10 |
| 401 | 20231016 | 124100 | 1389507810 | 6720 | 6720 | 6720 | 6720 | 151 |
| 402 | 20231016 | 124000 | 1388493090 | 6720 | 6730 | 6730 | 6720 | 16 |
| 403 | 20231016 | 123900 | 1388385560 | 6730 | 6730 | 6730 | 6730 | 20 |
| 404 | 20231016 | 123800 | 1388250960 | 6730 | 6730 | 6730 | 6730 | 1 |
| 405 | 20231016 | 123700 | 1388244230 | 6720 | 6720 | 6720 | 6720 | 981 |
| 406 | 20231016 | 123600 | 1381651910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 407 | 20231016 | 123500 | 1381651910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 408 | 20231016 | 123400 | 1381651910 | 6730 | 6730 | 6730 | 6730 | 0 |
| 409 | 20231016 | 123300 | 1381651910 | 6730 | 6730 | 6730 | 6730 | 270 |
| 410 | 20231016 | 123200 | 1379834810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 411 | 20231016 | 123100 | 1379834810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 412 | 20231016 | 123000 | 1379834810 | 6730 | 6730 | 6730 | 6730 | 5 |
| 413 | 20231016 | 122900 | 1379801160 | 6730 | 6720 | 6730 | 6720 | 1100 |
| 414 | 20231016 | 122800 | 1372400160 | 6730 | 6740 | 6740 | 6730 | 184 |
| 415 | 20231016 | 122700 | 1371161640 | 6750 | 6750 | 6750 | 6750 | 0 |
| 416 | 20231016 | 122600 | 1371161640 | 6750 | 6730 | 6750 | 6720 | 491 |
| 417 | 20231016 | 122500 | 1367854430 | 6720 | 6730 | 6730 | 6720 | 1178 |
| 418 | 20231016 | 122400 | 1359928270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 419 | 20231016 | 122300 | 1359928270 | 6750 | 6750 | 6750 | 6750 | 0 |
| 420 | 20231016 | 122200 | 1359928270 | 6750 | 6750 | 6750 | 6750 | 15 |
| 421 | 20231016 | 122100 | 1359827020 | 6730 | 6750 | 6750 | 6730 | 7 |
| 422 | 20231016 | 122000 | 1359779860 | 6750 | 6750 | 6750 | 6750 | 100 |
| 423 | 20231016 | 121900 | 1359104860 | 6740 | 6730 | 6740 | 6730 | 1053 |
| 424 | 20231016 | 121800 | 1352009320 | 6730 | 6730 | 6730 | 6730 | 440 |
| 425 | 20231016 | 121700 | 1349048120 | 6720 | 6730 | 6730 | 6720 | 101 |
| 426 | 20231016 | 121600 | 1348369390 | 6720 | 6720 | 6720 | 6720 | 0 |
| 427 | 20231016 | 121500 | 1348369390 | 6720 | 6720 | 6720 | 6720 | 1025 |
| 428 | 20231016 | 121400 | 1341481390 | 6730 | 6730 | 6730 | 6730 | 41 |
| 429 | 20231016 | 121300 | 1341205460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 430 | 20231016 | 121200 | 1341205460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 431 | 20231016 | 121100 | 1341205460 | 6730 | 6730 | 6730 | 6730 | 93 |
| 432 | 20231016 | 121000 | 1340579570 | 6730 | 6730 | 6740 | 6730 | 395 |
| 433 | 20231016 | 120900 | 1337920300 | 6730 | 6710 | 6730 | 6710 | 443 |
| 434 | 20231016 | 120800 | 1334942910 | 6710 | 6720 | 6720 | 6710 | 400 |
| 435 | 20231016 | 120700 | 1332256910 | 6710 | 6710 | 6710 | 6710 | 2 |
| 436 | 20231016 | 120600 | 1332243490 | 6720 | 6710 | 6720 | 6700 | 4144 |
| 437 | 20231016 | 120500 | 1304453710 | 6710 | 6710 | 6710 | 6710 | 704 |
| 438 | 20231016 | 120400 | 1299729870 | 6710 | 6720 | 6720 | 6710 | 500 |
| 439 | 20231016 | 120300 | 1296374730 | 6710 | 6710 | 6710 | 6710 | 295 |
| 440 | 20231016 | 120200 | 1294395280 | 6730 | 6730 | 6730 | 6730 | 10 |
| 441 | 20231016 | 120100 | 1294327980 | 6720 | 6720 | 6720 | 6720 | 200 |
| 442 | 20231016 | 120000 | 1292983980 | 6720 | 6720 | 6720 | 6720 | 161 |
| 443 | 20231016 | 115900 | 1291902060 | 6740 | 6720 | 6740 | 6700 | 5778 |
| 444 | 20231016 | 115800 | 1253140460 | 6750 | 6720 | 6750 | 6720 | 1279 |
| 445 | 20231016 | 115700 | 1244545370 | 6720 | 6750 | 6750 | 6720 | 1051 |
| 446 | 20231016 | 115600 | 1237470780 | 6770 | 6730 | 6770 | 6730 | 719 |
| 447 | 20231016 | 115500 | 1232625920 | 6730 | 6760 | 6760 | 6730 | 2008 |
| 448 | 20231016 | 115400 | 1219110470 | 6780 | 6780 | 6780 | 6780 | 7 |
| 449 | 20231016 | 115300 | 1219063010 | 6760 | 6760 | 6760 | 6760 | 7 |
| 450 | 20231016 | 115200 | 1219015690 | 6760 | 6760 | 6760 | 6760 | 0 |
| 451 | 20231016 | 115100 | 1219015690 | 6760 | 6760 | 6760 | 6760 | 7 |
| 452 | 20231016 | 115000 | 1218968370 | 6750 | 6760 | 6760 | 6730 | 281 |
| 453 | 20231016 | 114900 | 1217073460 | 6760 | 6760 | 6760 | 6760 | 110 |
| 454 | 20231016 | 114800 | 1216329860 | 6750 | 6760 | 6770 | 6750 | 2904 |
| 455 | 20231016 | 114700 | 1196721680 | 6770 | 6770 | 6770 | 6770 | 7 |
| 456 | 20231016 | 114600 | 1196674290 | 6770 | 6770 | 6770 | 6770 | 7 |
| 457 | 20231016 | 114500 | 1196626900 | 6770 | 6760 | 6770 | 6760 | 8 |
| 458 | 20231016 | 114400 | 1196572750 | 6770 | 6760 | 6770 | 6760 | 4 |
| 459 | 20231016 | 114300 | 1196545680 | 6770 | 6770 | 6770 | 6760 | 29 |
| 460 | 20231016 | 114200 | 1196349360 | 6770 | 6770 | 6770 | 6770 | 17 |
| 461 | 20231016 | 114100 | 1196234270 | 6770 | 6770 | 6770 | 6770 | 0 |
| 462 | 20231016 | 114000 | 1196234270 | 6770 | 6780 | 6780 | 6770 | 42 |
| 463 | 20231016 | 113900 | 1195949910 | 6780 | 6770 | 6780 | 6760 | 996 |
| 464 | 20231016 | 113800 | 1189207170 | 6770 | 6770 | 6770 | 6770 | 19 |
| 465 | 20231016 | 113700 | 1189078540 | 6770 | 6770 | 6770 | 6770 | 0 |
| 466 | 20231016 | 113600 | 1189078540 | 6770 | 6770 | 6770 | 6770 | 225 |
| 467 | 20231016 | 113500 | 1187555290 | 6770 | 6770 | 6770 | 6770 | 408 |
| 468 | 20231016 | 113400 | 1184793130 | 6760 | 6760 | 6770 | 6760 | 360 |
| 469 | 20231016 | 113300 | 1182358460 | 6760 | 6770 | 6770 | 6760 | 394 |
| 470 | 20231016 | 113200 | 1179691250 | 6780 | 6780 | 6780 | 6780 | 7 |
| 471 | 20231016 | 113100 | 1179643790 | 6780 | 6770 | 6780 | 6770 | 84 |
| 472 | 20231016 | 113000 | 1179075030 | 6770 | 6770 | 6770 | 6770 | 16 |
| 473 | 20231016 | 112900 | 1178966710 | 6760 | 6770 | 6770 | 6760 | 42 |
| 474 | 20231016 | 112800 | 1178682570 | 6770 | 6760 | 6770 | 6760 | 60 |
| 475 | 20231016 | 112700 | 1178276850 | 6770 | 6770 | 6770 | 6770 | 15 |
| 476 | 20231016 | 112600 | 1178175300 | 6770 | 6780 | 6780 | 6770 | 58 |
| 477 | 20231016 | 112500 | 1177782570 | 6780 | 6780 | 6780 | 6780 | 0 |
| 478 | 20231016 | 112400 | 1177782570 | 6780 | 6780 | 6780 | 6780 | 14 |
| 479 | 20231016 | 112300 | 1177687650 | 6780 | 6770 | 6780 | 6770 | 7 |
| 480 | 20231016 | 112200 | 1177640200 | 6770 | 6760 | 6770 | 6760 | 1779 |
| 481 | 20231016 | 112100 | 1165606230 | 6760 | 6760 | 6770 | 6750 | 4385 |
| 482 | 20231016 | 112000 | 1135970260 | 6750 | 6760 | 6760 | 6750 | 3794 |
| 483 | 20231016 | 111900 | 1110353820 | 6770 | 6770 | 6770 | 6770 | 7 |
| 484 | 20231016 | 111800 | 1110306430 | 6730 | 6780 | 6780 | 6730 | 2007 |
| 485 | 20231016 | 111700 | 1096752090 | 6780 | 6750 | 6780 | 6750 | 1695 |
| 486 | 20231016 | 111600 | 1085298530 | 6740 | 6760 | 6760 | 6740 | 627 |
| 487 | 20231016 | 111500 | 1081067060 | 6750 | 6750 | 6760 | 6750 | 1073 |
| 488 | 20231016 | 111400 | 1073822760 | 6750 | 6750 | 6750 | 6740 | 1112 |
| 489 | 20231016 | 111300 | 1066326760 | 6760 | 6760 | 6770 | 6750 | 825 |
| 490 | 20231016 | 111200 | 1060749760 | 6770 | 6760 | 6770 | 6710 | 6540 |
| 491 | 20231016 | 111100 | 1016731850 | 6760 | 6760 | 6760 | 6760 | 295 |
| 492 | 20231016 | 111000 | 1014737650 | 6770 | 6750 | 6770 | 6750 | 2610 |
| 493 | 20231016 | 110900 | 997094940 | 6760 | 6740 | 6760 | 6740 | 1124 |
| 494 | 20231016 | 110800 | 989518900 | 6750 | 6740 | 6770 | 6740 | 4784 |
| 495 | 20231016 | 110700 | 957233390 | 6740 | 6760 | 6790 | 6740 | 3349 |
| 496 | 20231016 | 110600 | 934616290 | 6760 | 6780 | 6800 | 6760 | 1101 |
| 497 | 20231016 | 110500 | 927162300 | 6800 | 6790 | 6800 | 6790 | 604 |
| 498 | 20231016 | 110400 | 923061050 | 6790 | 6790 | 6790 | 6770 | 731 |
| 499 | 20231016 | 110300 | 918098640 | 6800 | 6810 | 6810 | 6800 | 1714 |
| 500 | 20231016 | 110200 | 906443030 | 6840 | 6840 | 6840 | 6830 | 36 |
| 501 | 20231016 | 110100 | 906197000 | 6840 | 6840 | 6840 | 6840 | 17 |
| 502 | 20231016 | 110000 | 906080720 | 6840 | 6820 | 6840 | 6820 | 12 |
| 503 | 20231016 | 105900 | 905998780 | 6830 | 6820 | 6840 | 6820 | 137 |
| 504 | 20231016 | 105800 | 905064340 | 6840 | 6830 | 6840 | 6830 | 25 |
| 505 | 20231016 | 105700 | 904893510 | 6830 | 6830 | 6830 | 6830 | 25 |
| 506 | 20231016 | 105600 | 904722760 | 6850 | 6830 | 6850 | 6830 | 14 |
| 507 | 20231016 | 105500 | 904626980 | 6850 | 6830 | 6850 | 6830 | 102 |
| 508 | 20231016 | 105400 | 903929300 | 6840 | 6830 | 6840 | 6830 | 1019 |
| 509 | 20231016 | 105300 | 896959360 | 6840 | 6840 | 6840 | 6820 | 123 |
| 510 | 20231016 | 105200 | 896119980 | 6840 | 6840 | 6840 | 6840 | 7 |
| 511 | 20231016 | 105100 | 896072100 | 6830 | 6830 | 6830 | 6830 | 103 |
| 512 | 20231016 | 105000 | 895368610 | 6840 | 6820 | 6840 | 6820 | 65 |
| 513 | 20231016 | 104900 | 894924530 | 6840 | 6830 | 6840 | 6810 | 521 |
| 514 | 20231016 | 104800 | 891371640 | 6840 | 6840 | 6840 | 6840 | 13 |
| 515 | 20231016 | 104700 | 891282720 | 6840 | 6830 | 6840 | 6830 | 421 |
| 516 | 20231016 | 104600 | 888406450 | 6840 | 6830 | 6840 | 6830 | 407 |
| 517 | 20231016 | 104500 | 885626570 | 6830 | 6820 | 6830 | 6820 | 214 |
| 518 | 20231016 | 104400 | 884165100 | 6820 | 6820 | 6820 | 6820 | 0 |
| 519 | 20231016 | 104300 | 884165100 | 6820 | 6810 | 6820 | 6800 | 264 |
| 520 | 20231016 | 104200 | 882369120 | 6820 | 6820 | 6820 | 6820 | 20 |
| 521 | 20231016 | 104100 | 882232720 | 6800 | 6810 | 6810 | 6800 | 301 |
| 522 | 20231016 | 104000 | 880185850 | 6800 | 6800 | 6800 | 6800 | 276 |
| 523 | 20231016 | 103900 | 878309050 | 6810 | 6810 | 6810 | 6800 | 534 |
| 524 | 20231016 | 103800 | 874677020 | 6810 | 6810 | 6810 | 6810 | 12 |
| 525 | 20231016 | 103700 | 874595300 | 6810 | 6810 | 6810 | 6810 | 35 |
| 526 | 20231016 | 103600 | 874356950 | 6810 | 6810 | 6810 | 6810 | 15 |
| 527 | 20231016 | 103500 | 874254800 | 6820 | 6830 | 6830 | 6820 | 13 |
| 528 | 20231016 | 103400 | 874166080 | 6830 | 6830 | 6830 | 6830 | 14 |
| 529 | 20231016 | 103300 | 874070460 | 6840 | 6820 | 6840 | 6810 | 30 |
| 530 | 20231016 | 103200 | 873865730 | 6810 | 6810 | 6810 | 6810 | 75 |
| 531 | 20231016 | 103100 | 873354980 | 6820 | 6810 | 6830 | 6810 | 545 |
| 532 | 20231016 | 103000 | 869633070 | 6810 | 6790 | 6810 | 6770 | 4042 |
| 533 | 20231016 | 102900 | 842236710 | 6790 | 6800 | 6800 | 6790 | 301 |
| 534 | 20231016 | 102800 | 840192640 | 6800 | 6820 | 6830 | 6800 | 487 |
| 535 | 20231016 | 102700 | 836874810 | 6800 | 6810 | 6810 | 6790 | 370 |
| 536 | 20231016 | 102600 | 834360270 | 6820 | 6800 | 6820 | 6800 | 668 |
| 537 | 20231016 | 102500 | 829807490 | 6810 | 6790 | 6810 | 6790 | 228 |
| 538 | 20231016 | 102400 | 828258350 | 6790 | 6800 | 6800 | 6790 | 826 |
| 539 | 20231016 | 102300 | 822648880 | 6800 | 6790 | 6800 | 6740 | 8860 |
| 540 | 20231016 | 102200 | 762647720 | 6800 | 6810 | 6810 | 6740 | 16748 |
| 541 | 20231016 | 102100 | 649383010 | 6800 | 6840 | 6840 | 6800 | 1841 |
| 542 | 20231016 | 102000 | 636830960 | 6840 | 6830 | 6840 | 6830 | 101 |
| 543 | 20231016 | 101900 | 636140970 | 6840 | 6850 | 6860 | 6840 | 409 |
| 544 | 20231016 | 101800 | 633343200 | 6850 | 6850 | 6850 | 6850 | 2 |
| 545 | 20231016 | 101700 | 633329500 | 6850 | 6840 | 6850 | 6840 | 78 |
| 546 | 20231016 | 101600 | 632795210 | 6840 | 6840 | 6840 | 6840 | 1 |
| 547 | 20231016 | 101500 | 632788370 | 6850 | 6840 | 6850 | 6840 | 42 |
| 548 | 20231016 | 101400 | 632501040 | 6840 | 6840 | 6840 | 6840 | 1 |
| 549 | 20231016 | 101300 | 632494200 | 6830 | 6870 | 6870 | 6830 | 150 |
| 550 | 20231016 | 101200 | 631469150 | 6870 | 6870 | 6870 | 6870 | 15 |
| 551 | 20231016 | 101100 | 631366100 | 6880 | 6880 | 6880 | 6880 | 1 |
| 552 | 20231016 | 101000 | 631359220 | 6880 | 6880 | 6880 | 6880 | 0 |
| 553 | 20231016 | 100900 | 631359220 | 6880 | 6860 | 6880 | 6840 | 1134 |
| 554 | 20231016 | 100800 | 623572700 | 6870 | 6870 | 6870 | 6870 | 5 |
| 555 | 20231016 | 100700 | 623538350 | 6890 | 6860 | 6890 | 6860 | 1904 |
| 556 | 20231016 | 100600 | 610427870 | 6870 | 6870 | 6880 | 6850 | 146 |
| 557 | 20231016 | 100500 | 609424860 | 6850 | 6820 | 6860 | 6810 | 2957 |
| 558 | 20231016 | 100400 | 589192530 | 6830 | 6840 | 6840 | 6800 | 5588 |
| 559 | 20231016 | 100300 | 551143390 | 6840 | 6850 | 6850 | 6840 | 27 |
| 560 | 20231016 | 100200 | 550958640 | 6850 | 6850 | 6850 | 6850 | 8 |
| 561 | 20231016 | 100100 | 550903840 | 6850 | 6850 | 6850 | 6850 | 11 |
| 562 | 20231016 | 100000 | 550828490 | 6850 | 6850 | 6850 | 6850 | 146 |
| 563 | 20231016 | 095900 | 549828390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 564 | 20231016 | 095800 | 549828390 | 6850 | 6850 | 6850 | 6850 | 0 |
| 565 | 20231016 | 095700 | 549828390 | 6850 | 6850 | 6850 | 6850 | 6 |
| 566 | 20231016 | 095600 | 549787290 | 6850 | 6820 | 6850 | 6820 | 1809 |
| 567 | 20231016 | 095500 | 537449640 | 6820 | 6820 | 6820 | 6820 | 0 |
| 568 | 20231016 | 095400 | 537449640 | 6820 | 6850 | 6850 | 6820 | 102 |
| 569 | 20231016 | 095300 | 536753970 | 6820 | 6820 | 6820 | 6820 | 0 |
| 570 | 20231016 | 095200 | 536753970 | 6820 | 6820 | 6820 | 6820 | 196 |
| 571 | 20231016 | 095100 | 535417250 | 6820 | 6820 | 6820 | 6820 | 500 |
| 572 | 20231016 | 095000 | 532007250 | 6820 | 6820 | 6820 | 6820 | 185 |
| 573 | 20231016 | 094900 | 530745550 | 6830 | 6850 | 6850 | 6830 | 303 |
| 574 | 20231016 | 094800 | 528674280 | 6850 | 6840 | 6850 | 6840 | 201 |
| 575 | 20231016 | 094700 | 527299430 | 6850 | 6840 | 6850 | 6840 | 55 |
| 576 | 20231016 | 094600 | 526923200 | 6850 | 6850 | 6850 | 6850 | 50 |
| 577 | 20231016 | 094500 | 526580700 | 6850 | 6850 | 6850 | 6850 | 0 |
| 578 | 20231016 | 094400 | 526580700 | 6850 | 6860 | 6860 | 6850 | 900 |
| 579 | 20231016 | 094300 | 520414010 | 6860 | 6860 | 6870 | 6860 | 2037 |
| 580 | 20231016 | 094200 | 506434350 | 6850 | 6890 | 6890 | 6850 | 2001 |
| 581 | 20231016 | 094100 | 492724190 | 6890 | 6880 | 6890 | 6880 | 25 |
| 582 | 20231016 | 094000 | 492552180 | 6890 | 6890 | 6890 | 6890 | 124 |
| 583 | 20231016 | 093900 | 491697820 | 6890 | 6900 | 6900 | 6890 | 539 |
| 584 | 20231016 | 093800 | 487978730 | 6910 | 6910 | 6910 | 6910 | 2 |
| 585 | 20231016 | 093700 | 487964910 | 6900 | 6890 | 6900 | 6890 | 1886 |
| 586 | 20231016 | 093600 | 474959460 | 6890 | 6880 | 6890 | 6880 | 434 |
| 587 | 20231016 | 093500 | 471969210 | 6880 | 6870 | 6880 | 6870 | 1782 |
| 588 | 20231016 | 093400 | 459720050 | 6860 | 6850 | 6860 | 6850 | 140 |
| 589 | 20231016 | 093300 | 458759680 | 6870 | 6860 | 6870 | 6830 | 403 |
| 590 | 20231016 | 093200 | 456003180 | 6860 | 6840 | 6860 | 6840 | 828 |
| 591 | 20231016 | 093100 | 450336230 | 6830 | 6850 | 6850 | 6830 | 1370 |
| 592 | 20231016 | 093000 | 440979090 | 6830 | 6880 | 6880 | 6830 | 3443 |
| 593 | 20231016 | 092900 | 417447620 | 6870 | 6850 | 6870 | 6850 | 1100 |
| 594 | 20231016 | 092800 | 409908470 | 6850 | 6820 | 6850 | 6810 | 2520 |
| 595 | 20231016 | 092700 | 392713470 | 6850 | 6850 | 6850 | 6840 | 1723 |
| 596 | 20231016 | 092600 | 380917410 | 6850 | 6860 | 6870 | 6850 | 89 |
| 597 | 20231016 | 092500 | 380306520 | 6860 | 6850 | 6860 | 6850 | 483 |
| 598 | 20231016 | 092400 | 376997640 | 6870 | 6840 | 6870 | 6840 | 737 |
| 599 | 20231016 | 092300 | 371938980 | 6850 | 6850 | 6870 | 6850 | 43 |
| 600 | 20231016 | 092200 | 371643710 | 6820 | 6900 | 6900 | 6810 | 8042 |
| 601 | 20231016 | 092100 | 316621290 | 6910 | 6890 | 6910 | 6870 | 2551 |
| 602 | 20231016 | 092000 | 299078050 | 6860 | 6890 | 6900 | 6860 | 1723 |
| 603 | 20231016 | 091900 | 287208750 | 6900 | 6900 | 6900 | 6900 | 33 |
| 604 | 20231016 | 091800 | 286981050 | 6900 | 6870 | 6900 | 6860 | 631 |
| 605 | 20231016 | 091700 | 282645010 | 6870 | 6890 | 6890 | 6850 | 4502 |
| 606 | 20231016 | 091600 | 251707590 | 6890 | 6890 | 6900 | 6890 | 646 |
| 607 | 20231016 | 091500 | 247251150 | 6910 | 6910 | 6920 | 6900 | 131 |
| 608 | 20231016 | 091400 | 246346780 | 6920 | 6910 | 6920 | 6910 | 46 |
| 609 | 20231016 | 091300 | 246028480 | 6910 | 6890 | 6910 | 6890 | 1609 |
| 610 | 20231016 | 091200 | 234933080 | 6890 | 6880 | 6890 | 6880 | 510 |
| 611 | 20231016 | 091100 | 231421710 | 6880 | 6870 | 6880 | 6870 | 384 |
| 612 | 20231016 | 091000 | 228780090 | 6890 | 6860 | 6890 | 6850 | 1062 |
| 613 | 20231016 | 090900 | 221476530 | 6850 | 6820 | 6850 | 6820 | 406 |
| 614 | 20231016 | 090800 | 218701350 | 6820 | 6820 | 6820 | 6820 | 144 |
| 615 | 20231016 | 090700 | 217719270 | 6810 | 6790 | 6820 | 6790 | 3547 |
| 616 | 20231016 | 090600 | 193577100 | 6790 | 6820 | 6820 | 6790 | 987 |
| 617 | 20231016 | 090500 | 186846560 | 6820 | 6800 | 6820 | 6790 | 4139 |
| 618 | 20231016 | 090400 | 158694790 | 6790 | 6800 | 6840 | 6790 | 4193 |
| 619 | 20231016 | 090300 | 130161680 | 6800 | 6840 | 6840 | 6800 | 1288 |
| 620 | 20231016 | 090200 | 121399960 | 6790 | 6880 | 6880 | 6740 | 4395 |
| 621 | 20231016 | 090100 | 91561220 | 6840 | 7000 | 7000 | 6830 | 5311 |
| 622 | 20231016 | 090000 | 54989560 | 7000 | 6970 | 7000 | 6920 | 7311 |