30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 192100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 3 | 20231018 | 192000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20231018 | 191900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20231018 | 191800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20231018 | 191700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20231018 | 191600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20231018 | 191500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20231018 | 191400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20231018 | 191300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20231018 | 191200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20231018 | 191100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20231018 | 191000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20231018 | 190900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20231018 | 190800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20231018 | 190700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20231018 | 190600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20231018 | 190500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20231018 | 190400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20231018 | 190300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20231018 | 190200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20231018 | 190100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20231018 | 190000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20231018 | 185900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20231018 | 185800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20231018 | 185700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20231018 | 185600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20231018 | 185500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20231018 | 185400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20231018 | 185300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20231018 | 185200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20231018 | 185100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 33 | 20231018 | 185000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20231018 | 184900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20231018 | 184800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20231018 | 184700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20231018 | 184600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20231018 | 184500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20231018 | 184400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20231018 | 184300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20231018 | 184200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20231018 | 184100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20231018 | 184000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20231018 | 183900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20231018 | 183800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20231018 | 183700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20231018 | 183600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20231018 | 183500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20231018 | 183400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20231018 | 183300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20231018 | 183200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20231018 | 183100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20231018 | 183000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20231018 | 182900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20231018 | 182800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20231018 | 182700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20231018 | 182600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20231018 | 182500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20231018 | 182400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20231018 | 182300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20231018 | 182200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20231018 | 182100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 63 | 20231018 | 182000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20231018 | 181900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20231018 | 181800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20231018 | 181700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20231018 | 181600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20231018 | 181500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20231018 | 181400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20231018 | 181300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20231018 | 181200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20231018 | 181100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20231018 | 181000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20231018 | 180900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20231018 | 180800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20231018 | 180700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20231018 | 180600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20231018 | 180500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20231018 | 180400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20231018 | 180300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20231018 | 180200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20231018 | 180100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20231018 | 180000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20231018 | 175900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20231018 | 175800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20231018 | 175700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20231018 | 175600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20231018 | 175500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20231018 | 175400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20231018 | 175300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20231018 | 175200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20231018 | 175100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 93 | 20231018 | 175000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20231018 | 174900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20231018 | 174800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20231018 | 174700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20231018 | 174600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20231018 | 174500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20231018 | 174400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20231018 | 174300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20231018 | 174200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20231018 | 174100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20231018 | 174000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20231018 | 173900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20231018 | 173800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20231018 | 173700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20231018 | 173600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20231018 | 173500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20231018 | 173400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20231018 | 173300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20231018 | 173200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20231018 | 173100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20231018 | 173000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20231018 | 172900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20231018 | 172800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20231018 | 172700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20231018 | 172600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20231018 | 172500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20231018 | 172400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20231018 | 172300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20231018 | 172200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20231018 | 172100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 123 | 20231018 | 172000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20231018 | 171900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20231018 | 171800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20231018 | 171700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20231018 | 171600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20231018 | 171500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20231018 | 171400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20231018 | 171300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20231018 | 171200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20231018 | 171100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20231018 | 171000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20231018 | 170900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20231018 | 170800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20231018 | 170700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20231018 | 170600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20231018 | 170500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20231018 | 170400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20231018 | 170300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20231018 | 170200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20231018 | 170100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20231018 | 170000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20231018 | 165900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20231018 | 165800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20231018 | 165700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20231018 | 165600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20231018 | 165500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20231018 | 165400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20231018 | 165300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20231018 | 165200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20231018 | 165100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 153 | 20231018 | 165000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20231018 | 164900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20231018 | 164800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20231018 | 164700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20231018 | 164600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20231018 | 164500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20231018 | 164400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20231018 | 164300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20231018 | 164200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20231018 | 164100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20231018 | 164000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20231018 | 163900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20231018 | 163800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20231018 | 163700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20231018 | 163600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20231018 | 163500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20231018 | 163400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20231018 | 163300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20231018 | 163200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20231018 | 163100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20231018 | 163000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20231018 | 162900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20231018 | 162800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20231018 | 162700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20231018 | 162600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20231018 | 162500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20231018 | 162400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20231018 | 162300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20231018 | 162200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20231018 | 162100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 183 | 20231018 | 162000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20231018 | 161900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20231018 | 161800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20231018 | 161700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20231018 | 161600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20231018 | 161500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20231018 | 161400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20231018 | 161300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20231018 | 161200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20231018 | 161100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20231018 | 161000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20231018 | 160900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20231018 | 160800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20231018 | 160700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20231018 | 160600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20231018 | 160500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20231018 | 160400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20231018 | 160300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20231018 | 160200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20231018 | 160100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20231018 | 160000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20231018 | 155900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20231018 | 155800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20231018 | 155700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20231018 | 155600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20231018 | 155500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20231018 | 155400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20231018 | 155300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20231018 | 155200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20231018 | 155100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 213 | 20231018 | 155000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20231018 | 154900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20231018 | 154800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20231018 | 154700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20231018 | 154600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20231018 | 154500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20231018 | 154400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20231018 | 154300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20231018 | 154200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20231018 | 154100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20231018 | 154000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20231018 | 153900 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20231018 | 153800 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 226 | 20231018 | 153700 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 227 | 20231018 | 153600 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 228 | 20231018 | 153500 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 229 | 20231018 | 153400 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 230 | 20231018 | 153300 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 231 | 20231018 | 153200 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 232 | 20231018 | 153100 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 0 |
| 233 | 20231018 | 153000 | 1743663030 | 6560 | 6560 | 6560 | 6560 | 7419 |
| 234 | 20231018 | 152900 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20231018 | 152800 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20231018 | 152700 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20231018 | 152600 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20231018 | 152500 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20231018 | 152400 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20231018 | 152300 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20231018 | 152200 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20231018 | 152100 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 243 | 20231018 | 152000 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20231018 | 151900 | 1694994390 | 6550 | 6550 | 6550 | 6550 | 742 |
| 245 | 20231018 | 151800 | 1690134290 | 6540 | 6540 | 6540 | 6540 | 1153 |
| 246 | 20231018 | 151700 | 1682593670 | 6540 | 6550 | 6550 | 6530 | 644 |
| 247 | 20231018 | 151600 | 1678377620 | 6530 | 6550 | 6550 | 6530 | 1050 |
| 248 | 20231018 | 151500 | 1671512570 | 6550 | 6540 | 6550 | 6540 | 547 |
| 249 | 20231018 | 151400 | 1667931330 | 6540 | 6530 | 6540 | 6530 | 1200 |
| 250 | 20231018 | 151300 | 1660085330 | 6530 | 6530 | 6530 | 6530 | 140 |
| 251 | 20231018 | 151200 | 1659171130 | 6540 | 6550 | 6550 | 6540 | 294 |
| 252 | 20231018 | 151100 | 1657247090 | 6550 | 6540 | 6550 | 6540 | 167 |
| 253 | 20231018 | 151000 | 1656153340 | 6550 | 6540 | 6550 | 6540 | 240 |
| 254 | 20231018 | 150900 | 1654582440 | 6530 | 6540 | 6560 | 6530 | 84 |
| 255 | 20231018 | 150800 | 1654031630 | 6540 | 6550 | 6550 | 6520 | 2533 |
| 256 | 20231018 | 150700 | 1637484790 | 6550 | 6550 | 6550 | 6550 | 0 |
| 257 | 20231018 | 150600 | 1637484790 | 6550 | 6550 | 6550 | 6550 | 207 |
| 258 | 20231018 | 150500 | 1636128940 | 6520 | 6540 | 6540 | 6520 | 914 |
| 259 | 20231018 | 150400 | 1630157380 | 6520 | 6560 | 6560 | 6490 | 6401 |
| 260 | 20231018 | 150300 | 1588500920 | 6560 | 6550 | 6560 | 6550 | 5 |
| 261 | 20231018 | 150200 | 1588468160 | 6530 | 6560 | 6560 | 6530 | 1106 |
| 262 | 20231018 | 150100 | 1581228110 | 6560 | 6560 | 6560 | 6560 | 235 |
| 263 | 20231018 | 150000 | 1579686510 | 6560 | 6570 | 6570 | 6560 | 257 |
| 264 | 20231018 | 145900 | 1577999500 | 6570 | 6570 | 6570 | 6570 | 31 |
| 265 | 20231018 | 145800 | 1577795830 | 6560 | 6560 | 6560 | 6560 | 363 |
| 266 | 20231018 | 145700 | 1575414550 | 6560 | 6570 | 6580 | 6560 | 413 |
| 267 | 20231018 | 145600 | 1572701250 | 6560 | 6560 | 6560 | 6560 | 7 |
| 268 | 20231018 | 145500 | 1572655330 | 6560 | 6570 | 6570 | 6560 | 8 |
| 269 | 20231018 | 145400 | 1572602820 | 6570 | 6570 | 6570 | 6570 | 0 |
| 270 | 20231018 | 145300 | 1572602820 | 6570 | 6560 | 6570 | 6560 | 13 |
| 271 | 20231018 | 145200 | 1572517510 | 6560 | 6560 | 6560 | 6550 | 306 |
| 272 | 20231018 | 145100 | 1570512150 | 6550 | 6550 | 6550 | 6550 | 1 |
| 273 | 20231018 | 145000 | 1570505600 | 6550 | 6550 | 6550 | 6540 | 74 |
| 274 | 20231018 | 144900 | 1570021100 | 6540 | 6550 | 6550 | 6540 | 104 |
| 275 | 20231018 | 144800 | 1569340900 | 6550 | 6550 | 6550 | 6550 | 0 |
| 276 | 20231018 | 144700 | 1569340900 | 6550 | 6550 | 6550 | 6550 | 48 |
| 277 | 20231018 | 144600 | 1569026500 | 6550 | 6550 | 6550 | 6550 | 500 |
| 278 | 20231018 | 144500 | 1565751500 | 6550 | 6550 | 6550 | 6550 | 500 |
| 279 | 20231018 | 144400 | 1562476500 | 6560 | 6560 | 6560 | 6560 | 1 |
| 280 | 20231018 | 144300 | 1562469940 | 6550 | 6550 | 6550 | 6550 | 1 |
| 281 | 20231018 | 144200 | 1562463390 | 6540 | 6550 | 6550 | 6540 | 202 |
| 282 | 20231018 | 144100 | 1561142290 | 6560 | 6560 | 6560 | 6560 | 2 |
| 283 | 20231018 | 144000 | 1561129170 | 6550 | 6550 | 6550 | 6550 | 27 |
| 284 | 20231018 | 143900 | 1560952320 | 6550 | 6540 | 6550 | 6530 | 6 |
| 285 | 20231018 | 143800 | 1560913100 | 6550 | 6540 | 6550 | 6540 | 177 |
| 286 | 20231018 | 143700 | 1559755500 | 6540 | 6540 | 6540 | 6540 | 3 |
| 287 | 20231018 | 143600 | 1559735880 | 6540 | 6540 | 6540 | 6540 | 154 |
| 288 | 20231018 | 143500 | 1558728720 | 6540 | 6540 | 6540 | 6530 | 494 |
| 289 | 20231018 | 143400 | 1555498460 | 6520 | 6520 | 6520 | 6520 | 0 |
| 290 | 20231018 | 143300 | 1555498460 | 6520 | 6520 | 6530 | 6520 | 501 |
| 291 | 20231018 | 143200 | 1552231930 | 6520 | 6520 | 6520 | 6520 | 743 |
| 292 | 20231018 | 143100 | 1547387570 | 6520 | 6530 | 6530 | 6500 | 6911 |
| 293 | 20231018 | 143000 | 1502408050 | 6540 | 6540 | 6540 | 6540 | 0 |
| 294 | 20231018 | 142900 | 1502408050 | 6540 | 6540 | 6540 | 6540 | 99 |
| 295 | 20231018 | 142800 | 1501760590 | 6540 | 6530 | 6540 | 6530 | 838 |
| 296 | 20231018 | 142700 | 1496285070 | 6520 | 6520 | 6520 | 6520 | 11 |
| 297 | 20231018 | 142600 | 1496213350 | 6520 | 6520 | 6520 | 6520 | 500 |
| 298 | 20231018 | 142500 | 1492953350 | 6520 | 6530 | 6540 | 6510 | 1966 |
| 299 | 20231018 | 142400 | 1480121530 | 6540 | 6540 | 6540 | 6540 | 52 |
| 300 | 20231018 | 142300 | 1479781450 | 6530 | 6540 | 6540 | 6530 | 52 |
| 301 | 20231018 | 142200 | 1479441830 | 6540 | 6540 | 6540 | 6540 | 112 |
| 302 | 20231018 | 142100 | 1478709350 | 6550 | 6540 | 6550 | 6540 | 554 |
| 303 | 20231018 | 142000 | 1475080700 | 6540 | 6540 | 6540 | 6540 | 100 |
| 304 | 20231018 | 141900 | 1474426700 | 6540 | 6540 | 6540 | 6540 | 0 |
| 305 | 20231018 | 141800 | 1474426700 | 6540 | 6540 | 6540 | 6540 | 0 |
| 306 | 20231018 | 141700 | 1474426700 | 6540 | 6540 | 6540 | 6540 | 0 |
| 307 | 20231018 | 141600 | 1474426700 | 6540 | 6520 | 6540 | 6520 | 992 |
| 308 | 20231018 | 141500 | 1467947020 | 6530 | 6550 | 6550 | 6510 | 6362 |
| 309 | 20231018 | 141400 | 1426459220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 310 | 20231018 | 141300 | 1426459220 | 6550 | 6540 | 6550 | 6530 | 201 |
| 311 | 20231018 | 141200 | 1425146570 | 6530 | 6550 | 6550 | 6530 | 2000 |
| 312 | 20231018 | 141100 | 1412083530 | 6550 | 6560 | 6560 | 6530 | 3729 |
| 313 | 20231018 | 141000 | 1387673360 | 6560 | 6570 | 6570 | 6560 | 104 |
| 314 | 20231018 | 140900 | 1386990120 | 6570 | 6570 | 6570 | 6570 | 14 |
| 315 | 20231018 | 140800 | 1386898140 | 6580 | 6580 | 6580 | 6580 | 0 |
| 316 | 20231018 | 140700 | 1386898140 | 6580 | 6580 | 6580 | 6580 | 403 |
| 317 | 20231018 | 140600 | 1384246400 | 6580 | 6580 | 6580 | 6580 | 59 |
| 318 | 20231018 | 140500 | 1383858180 | 6570 | 6570 | 6570 | 6570 | 0 |
| 319 | 20231018 | 140400 | 1383858180 | 6570 | 6570 | 6570 | 6570 | 813 |
| 320 | 20231018 | 140300 | 1378516770 | 6570 | 6570 | 6570 | 6570 | 257 |
| 321 | 20231018 | 140200 | 1376828280 | 6560 | 6560 | 6560 | 6560 | 370 |
| 322 | 20231018 | 140100 | 1374401080 | 6570 | 6570 | 6570 | 6570 | 0 |
| 323 | 20231018 | 140000 | 1374401080 | 6570 | 6570 | 6570 | 6570 | 1202 |
| 324 | 20231018 | 135900 | 1366503940 | 6590 | 6600 | 6600 | 6590 | 497 |
| 325 | 20231018 | 135800 | 1363228510 | 6590 | 6600 | 6600 | 6590 | 110 |
| 326 | 20231018 | 135700 | 1362502520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 327 | 20231018 | 135600 | 1362502520 | 6600 | 6600 | 6600 | 6600 | 5 |
| 328 | 20231018 | 135500 | 1362469520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 329 | 20231018 | 135400 | 1362469520 | 6600 | 6600 | 6600 | 6600 | 0 |
| 330 | 20231018 | 135300 | 1362469520 | 6600 | 6600 | 6600 | 6600 | 399 |
| 331 | 20231018 | 135200 | 1359836120 | 6600 | 6600 | 6600 | 6600 | 101 |
| 332 | 20231018 | 135100 | 1359169520 | 6590 | 6580 | 6590 | 6580 | 826 |
| 333 | 20231018 | 135000 | 1353726210 | 6560 | 6580 | 6580 | 6560 | 643 |
| 334 | 20231018 | 134900 | 1349497270 | 6580 | 6580 | 6580 | 6580 | 377 |
| 335 | 20231018 | 134800 | 1347016610 | 6580 | 6580 | 6580 | 6550 | 2352 |
| 336 | 20231018 | 134700 | 1331568500 | 6580 | 6580 | 6580 | 6560 | 24 |
| 337 | 20231018 | 134600 | 1331410640 | 6580 | 6580 | 6590 | 6540 | 12316 |
| 338 | 20231018 | 134500 | 1250670450 | 6580 | 6610 | 6630 | 6560 | 14932 |
| 339 | 20231018 | 134400 | 1152441630 | 6630 | 6630 | 6630 | 6630 | 1 |
| 340 | 20231018 | 134300 | 1152435000 | 6610 | 6610 | 6610 | 6610 | 103 |
| 341 | 20231018 | 134200 | 1151754170 | 6630 | 6610 | 6630 | 6610 | 3 |
| 342 | 20231018 | 134100 | 1151734320 | 6630 | 6630 | 6630 | 6630 | 0 |
| 343 | 20231018 | 134000 | 1151734320 | 6630 | 6630 | 6630 | 6620 | 59 |
| 344 | 20231018 | 133900 | 1151343710 | 6630 | 6630 | 6630 | 6630 | 383 |
| 345 | 20231018 | 133800 | 1148804420 | 6630 | 6620 | 6630 | 6620 | 442 |
| 346 | 20231018 | 133700 | 1145878370 | 6610 | 6610 | 6610 | 6600 | 1306 |
| 347 | 20231018 | 133600 | 1137247710 | 6610 | 6610 | 6610 | 6600 | 323 |
| 348 | 20231018 | 133500 | 1135114680 | 6600 | 6600 | 6600 | 6600 | 400 |
| 349 | 20231018 | 133400 | 1132474680 | 6610 | 6600 | 6620 | 6600 | 2002 |
| 350 | 20231018 | 133300 | 1119261450 | 6620 | 6620 | 6620 | 6620 | 100 |
| 351 | 20231018 | 133200 | 1118599450 | 6620 | 6620 | 6620 | 6620 | 22 |
| 352 | 20231018 | 133100 | 1118453810 | 6610 | 6620 | 6620 | 6610 | 800 |
| 353 | 20231018 | 133000 | 1113162810 | 6610 | 6610 | 6620 | 6610 | 486 |
| 354 | 20231018 | 132900 | 1109950340 | 6620 | 6600 | 6620 | 6600 | 647 |
| 355 | 20231018 | 132800 | 1105680060 | 6600 | 6600 | 6600 | 6600 | 20 |
| 356 | 20231018 | 132700 | 1105548060 | 6610 | 6600 | 6610 | 6600 | 312 |
| 357 | 20231018 | 132600 | 1103486740 | 6610 | 6610 | 6610 | 6610 | 3 |
| 358 | 20231018 | 132500 | 1103466910 | 6620 | 6620 | 6620 | 6620 | 57 |
| 359 | 20231018 | 132400 | 1103089570 | 6620 | 6600 | 6620 | 6600 | 664 |
| 360 | 20231018 | 132300 | 1098707150 | 6630 | 6630 | 6630 | 6630 | 0 |
| 361 | 20231018 | 132200 | 1098707150 | 6630 | 6610 | 6630 | 6590 | 1999 |
| 362 | 20231018 | 132100 | 1085515540 | 6610 | 6600 | 6610 | 6600 | 154 |
| 363 | 20231018 | 132000 | 1084498840 | 6600 | 6610 | 6610 | 6590 | 1392 |
| 364 | 20231018 | 131900 | 1075312630 | 6600 | 6610 | 6610 | 6600 | 301 |
| 365 | 20231018 | 131800 | 1073323030 | 6610 | 6610 | 6610 | 6610 | 100 |
| 366 | 20231018 | 131700 | 1072662030 | 6610 | 6610 | 6610 | 6590 | 2164 |
| 367 | 20231018 | 131600 | 1058380190 | 6610 | 6600 | 6610 | 6600 | 294 |
| 368 | 20231018 | 131500 | 1056439770 | 6600 | 6600 | 6600 | 6600 | 975 |
| 369 | 20231018 | 131400 | 1050004770 | 6610 | 6610 | 6610 | 6610 | 271 |
| 370 | 20231018 | 131300 | 1048213460 | 6620 | 6620 | 6620 | 6620 | 0 |
| 371 | 20231018 | 131200 | 1048213460 | 6620 | 6620 | 6620 | 6620 | 0 |
| 372 | 20231018 | 131100 | 1048213460 | 6620 | 6620 | 6620 | 6620 | 0 |
| 373 | 20231018 | 131000 | 1048213460 | 6620 | 6620 | 6620 | 6620 | 0 |
| 374 | 20231018 | 130900 | 1048213460 | 6620 | 6620 | 6620 | 6620 | 1 |
| 375 | 20231018 | 130800 | 1048206840 | 6610 | 6610 | 6610 | 6610 | 350 |
| 376 | 20231018 | 130700 | 1045893340 | 6610 | 6610 | 6610 | 6610 | 0 |
| 377 | 20231018 | 130600 | 1045893340 | 6610 | 6620 | 6620 | 6610 | 134 |
| 378 | 20231018 | 130500 | 1045006550 | 6630 | 6630 | 6630 | 6630 | 0 |
| 379 | 20231018 | 130400 | 1045006550 | 6630 | 6630 | 6630 | 6630 | 0 |
| 380 | 20231018 | 130300 | 1045006550 | 6630 | 6630 | 6630 | 6630 | 100 |
| 381 | 20231018 | 130200 | 1044343550 | 6630 | 6630 | 6630 | 6630 | 1 |
| 382 | 20231018 | 130100 | 1044336920 | 6610 | 6630 | 6630 | 6610 | 46 |
| 383 | 20231018 | 130000 | 1044032450 | 6630 | 6630 | 6630 | 6630 | 1 |
| 384 | 20231018 | 125900 | 1044025820 | 6630 | 6620 | 6630 | 6620 | 37 |
| 385 | 20231018 | 125800 | 1043780820 | 6600 | 6620 | 6620 | 6600 | 4934 |
| 386 | 20231018 | 125700 | 1011173680 | 6620 | 6630 | 6640 | 6620 | 143 |
| 387 | 20231018 | 125600 | 1010226600 | 6640 | 6630 | 6640 | 6630 | 111 |
| 388 | 20231018 | 125500 | 1009490660 | 6650 | 6640 | 6650 | 6630 | 14 |
| 389 | 20231018 | 125400 | 1009397780 | 6640 | 6640 | 6640 | 6640 | 75 |
| 390 | 20231018 | 125300 | 1008899780 | 6640 | 6640 | 6640 | 6640 | 0 |
| 391 | 20231018 | 125200 | 1008899780 | 6640 | 6640 | 6640 | 6640 | 0 |
| 392 | 20231018 | 125100 | 1008899780 | 6640 | 6630 | 6640 | 6630 | 2 |
| 393 | 20231018 | 125000 | 1008886510 | 6610 | 6610 | 6610 | 6610 | 785 |
| 394 | 20231018 | 124900 | 1003697660 | 6640 | 6640 | 6640 | 6640 | 0 |
| 395 | 20231018 | 124800 | 1003697660 | 6640 | 6630 | 6640 | 6610 | 10633 |
| 396 | 20231018 | 124700 | 933320970 | 6630 | 6640 | 6640 | 6630 | 250 |
| 397 | 20231018 | 124600 | 931662270 | 6640 | 6640 | 6640 | 6640 | 56 |
| 398 | 20231018 | 124500 | 931290430 | 6620 | 6620 | 6620 | 6620 | 30 |
| 399 | 20231018 | 124400 | 931091830 | 6620 | 6620 | 6620 | 6620 | 1079 |
| 400 | 20231018 | 124300 | 923948850 | 6620 | 6630 | 6630 | 6620 | 610 |
| 401 | 20231018 | 124200 | 919909550 | 6640 | 6640 | 6640 | 6640 | 15 |
| 402 | 20231018 | 124100 | 919809950 | 6640 | 6650 | 6650 | 6640 | 746 |
| 403 | 20231018 | 124000 | 914855300 | 6680 | 6680 | 6680 | 6680 | 1 |
| 404 | 20231018 | 123900 | 914848620 | 6680 | 6660 | 6680 | 6650 | 520 |
| 405 | 20231018 | 123800 | 911382630 | 6660 | 6660 | 6670 | 6660 | 204 |
| 406 | 20231018 | 123700 | 910023260 | 6670 | 6620 | 6670 | 6620 | 1117 |
| 407 | 20231018 | 123600 | 902616530 | 6620 | 6620 | 6620 | 6620 | 200 |
| 408 | 20231018 | 123500 | 901292530 | 6620 | 6620 | 6620 | 6620 | 1 |
| 409 | 20231018 | 123400 | 901285910 | 6620 | 6610 | 6620 | 6600 | 250 |
| 410 | 20231018 | 123300 | 899632890 | 6620 | 6600 | 6620 | 6600 | 396 |
| 411 | 20231018 | 123200 | 897017370 | 6620 | 6610 | 6620 | 6610 | 632 |
| 412 | 20231018 | 123100 | 892834530 | 6610 | 6600 | 6610 | 6600 | 1021 |
| 413 | 20231018 | 123000 | 886094930 | 6600 | 6600 | 6600 | 6600 | 0 |
| 414 | 20231018 | 122900 | 886094930 | 6600 | 6600 | 6600 | 6600 | 50 |
| 415 | 20231018 | 122800 | 885764930 | 6600 | 6590 | 6600 | 6590 | 400 |
| 416 | 20231018 | 122700 | 883127930 | 6600 | 6580 | 6620 | 6580 | 164 |
| 417 | 20231018 | 122600 | 882046770 | 6620 | 6610 | 6620 | 6580 | 4216 |
| 418 | 20231018 | 122500 | 854253420 | 6620 | 6610 | 6620 | 6600 | 1200 |
| 419 | 20231018 | 122400 | 846329120 | 6610 | 6620 | 6620 | 6610 | 2227 |
| 420 | 20231018 | 122300 | 831592030 | 6590 | 6620 | 6620 | 6590 | 6590 |
| 421 | 20231018 | 122200 | 788076810 | 6620 | 6630 | 6630 | 6620 | 2215 |
| 422 | 20231018 | 122100 | 773412660 | 6630 | 6640 | 6640 | 6630 | 2716 |
| 423 | 20231018 | 122000 | 755405490 | 6640 | 6650 | 6650 | 6640 | 283 |
| 424 | 20231018 | 121900 | 753525540 | 6650 | 6650 | 6650 | 6650 | 101 |
| 425 | 20231018 | 121800 | 752853890 | 6650 | 6660 | 6660 | 6640 | 1027 |
| 426 | 20231018 | 121700 | 746033260 | 6660 | 6650 | 6660 | 6650 | 345 |
| 427 | 20231018 | 121600 | 743738010 | 6650 | 6650 | 6650 | 6640 | 1200 |
| 428 | 20231018 | 121500 | 735758060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 429 | 20231018 | 121400 | 735758060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 430 | 20231018 | 121300 | 735758060 | 6650 | 6650 | 6650 | 6650 | 38 |
| 431 | 20231018 | 121200 | 735505360 | 6660 | 6660 | 6660 | 6660 | 0 |
| 432 | 20231018 | 121100 | 735505360 | 6660 | 6660 | 6660 | 6660 | 50 |
| 433 | 20231018 | 121000 | 735172360 | 6660 | 6640 | 6660 | 6640 | 205 |
| 434 | 20231018 | 120900 | 733811060 | 6670 | 6670 | 6670 | 6670 | 2 |
| 435 | 20231018 | 120800 | 733797720 | 6670 | 6650 | 6670 | 6640 | 1255 |
| 436 | 20231018 | 120700 | 725457610 | 6650 | 6650 | 6650 | 6650 | 1019 |
| 437 | 20231018 | 120600 | 718681260 | 6650 | 6650 | 6650 | 6650 | 0 |
| 438 | 20231018 | 120500 | 718681260 | 6650 | 6680 | 6680 | 6650 | 634 |
| 439 | 20231018 | 120400 | 714460150 | 6680 | 6680 | 6680 | 6680 | 269 |
| 440 | 20231018 | 120300 | 712663230 | 6680 | 6680 | 6680 | 6680 | 500 |
| 441 | 20231018 | 120200 | 709323230 | 6680 | 6680 | 6680 | 6680 | 132 |
| 442 | 20231018 | 120100 | 708441470 | 6680 | 6680 | 6680 | 6680 | 300 |
| 443 | 20231018 | 120000 | 706437470 | 6680 | 6680 | 6680 | 6680 | 0 |
| 444 | 20231018 | 115900 | 706437470 | 6680 | 6680 | 6680 | 6680 | 0 |
| 445 | 20231018 | 115800 | 706437470 | 6680 | 6680 | 6680 | 6660 | 8 |
| 446 | 20231018 | 115700 | 706384070 | 6680 | 6660 | 6680 | 6660 | 15 |
| 447 | 20231018 | 115600 | 706284070 | 6650 | 6660 | 6660 | 6650 | 47 |
| 448 | 20231018 | 115500 | 705971500 | 6650 | 6650 | 6650 | 6650 | 0 |
| 449 | 20231018 | 115400 | 705971500 | 6650 | 6650 | 6650 | 6650 | 100 |
| 450 | 20231018 | 115300 | 705306500 | 6650 | 6670 | 6670 | 6650 | 2999 |
| 451 | 20231018 | 115200 | 685331050 | 6680 | 6680 | 6680 | 6680 | 0 |
| 452 | 20231018 | 115100 | 685331050 | 6680 | 6680 | 6680 | 6680 | 368 |
| 453 | 20231018 | 115000 | 682872810 | 6680 | 6680 | 6680 | 6680 | 144 |
| 454 | 20231018 | 114900 | 681910890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 455 | 20231018 | 114800 | 681910890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 456 | 20231018 | 114700 | 681910890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 457 | 20231018 | 114600 | 681910890 | 6680 | 6670 | 6680 | 6670 | 650 |
| 458 | 20231018 | 114500 | 677574890 | 6680 | 6680 | 6680 | 6680 | 400 |
| 459 | 20231018 | 114400 | 674902890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 460 | 20231018 | 114300 | 674902890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 461 | 20231018 | 114200 | 674902890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 462 | 20231018 | 114100 | 674902890 | 6680 | 6680 | 6680 | 6680 | 0 |
| 463 | 20231018 | 114000 | 674902890 | 6680 | 6680 | 6680 | 6680 | 10 |
| 464 | 20231018 | 113900 | 674836090 | 6680 | 6680 | 6680 | 6680 | 46 |
| 465 | 20231018 | 113800 | 674528810 | 6680 | 6680 | 6690 | 6680 | 228 |
| 466 | 20231018 | 113700 | 673005660 | 6690 | 6690 | 6690 | 6690 | 2 |
| 467 | 20231018 | 113600 | 672992280 | 6690 | 6690 | 6690 | 6690 | 1 |
| 468 | 20231018 | 113500 | 672985590 | 6690 | 6690 | 6690 | 6690 | 7 |
| 469 | 20231018 | 113400 | 672938760 | 6690 | 6700 | 6700 | 6690 | 207 |
| 470 | 20231018 | 113300 | 671551930 | 6690 | 6690 | 6690 | 6690 | 0 |
| 471 | 20231018 | 113200 | 671551930 | 6690 | 6690 | 6690 | 6690 | 9 |
| 472 | 20231018 | 113100 | 671491720 | 6690 | 6690 | 6690 | 6690 | 0 |
| 473 | 20231018 | 113000 | 671491720 | 6690 | 6690 | 6690 | 6690 | 13 |
| 474 | 20231018 | 112900 | 671404750 | 6670 | 6700 | 6700 | 6670 | 980 |
| 475 | 20231018 | 112800 | 664861320 | 6700 | 6710 | 6710 | 6700 | 500 |
| 476 | 20231018 | 112700 | 661506330 | 6710 | 6710 | 6710 | 6710 | 1 |
| 477 | 20231018 | 112600 | 661499620 | 6700 | 6700 | 6700 | 6700 | 6 |
| 478 | 20231018 | 112500 | 661459420 | 6700 | 6700 | 6700 | 6700 | 94 |
| 479 | 20231018 | 112400 | 660829620 | 6700 | 6700 | 6700 | 6700 | 33 |
| 480 | 20231018 | 112300 | 660608520 | 6700 | 6700 | 6700 | 6700 | 0 |
| 481 | 20231018 | 112200 | 660608520 | 6700 | 6700 | 6700 | 6700 | 103 |
| 482 | 20231018 | 112100 | 659918420 | 6700 | 6700 | 6700 | 6700 | 0 |
| 483 | 20231018 | 112000 | 659918420 | 6700 | 6700 | 6700 | 6700 | 85 |
| 484 | 20231018 | 111900 | 659348920 | 6700 | 6690 | 6700 | 6690 | 43 |
| 485 | 20231018 | 111800 | 659060840 | 6710 | 6700 | 6710 | 6700 | 67 |
| 486 | 20231018 | 111700 | 658611930 | 6720 | 6720 | 6720 | 6720 | 0 |
| 487 | 20231018 | 111600 | 658611930 | 6720 | 6720 | 6720 | 6720 | 4 |
| 488 | 20231018 | 111500 | 658585050 | 6710 | 6710 | 6710 | 6710 | 0 |
| 489 | 20231018 | 111400 | 658585050 | 6710 | 6710 | 6710 | 6710 | 1 |
| 490 | 20231018 | 111300 | 658578340 | 6720 | 6710 | 6720 | 6710 | 401 |
| 491 | 20231018 | 111200 | 655883630 | 6720 | 6710 | 6720 | 6710 | 91 |
| 492 | 20231018 | 111100 | 655273010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 493 | 20231018 | 111000 | 655273010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 494 | 20231018 | 110900 | 655273010 | 6720 | 6720 | 6720 | 6720 | 0 |
| 495 | 20231018 | 110800 | 655273010 | 6720 | 6710 | 6720 | 6700 | 1076 |
| 496 | 20231018 | 110700 | 648053050 | 6710 | 6710 | 6710 | 6710 | 484 |
| 497 | 20231018 | 110600 | 644805410 | 6710 | 6710 | 6710 | 6710 | 0 |
| 498 | 20231018 | 110500 | 644805410 | 6710 | 6690 | 6710 | 6690 | 31 |
| 499 | 20231018 | 110400 | 644597830 | 6700 | 6700 | 6700 | 6700 | 0 |
| 500 | 20231018 | 110300 | 644597830 | 6700 | 6700 | 6700 | 6700 | 33 |
| 501 | 20231018 | 110200 | 644376730 | 6680 | 6680 | 6680 | 6680 | 1 |
| 502 | 20231018 | 110100 | 644370050 | 6670 | 6680 | 6680 | 6670 | 2997 |
| 503 | 20231018 | 110000 | 624356750 | 6690 | 6690 | 6690 | 6690 | 35 |
| 504 | 20231018 | 105900 | 624122600 | 6690 | 6680 | 6690 | 6680 | 63 |
| 505 | 20231018 | 105800 | 623701420 | 6680 | 6690 | 6690 | 6680 | 24 |
| 506 | 20231018 | 105700 | 623540960 | 6680 | 6680 | 6680 | 6680 | 80 |
| 507 | 20231018 | 105600 | 623006560 | 6710 | 6690 | 6710 | 6690 | 3 |
| 508 | 20231018 | 105500 | 622986470 | 6680 | 6680 | 6680 | 6680 | 4 |
| 509 | 20231018 | 105400 | 622959750 | 6710 | 6710 | 6710 | 6710 | 2 |
| 510 | 20231018 | 105300 | 622946330 | 6710 | 6700 | 6710 | 6690 | 132 |
| 511 | 20231018 | 105200 | 622061930 | 6700 | 6700 | 6700 | 6700 | 1049 |
| 512 | 20231018 | 105100 | 615033630 | 6700 | 6700 | 6700 | 6700 | 57 |
| 513 | 20231018 | 105000 | 614651730 | 6700 | 6700 | 6700 | 6700 | 0 |
| 514 | 20231018 | 104900 | 614651730 | 6700 | 6700 | 6700 | 6690 | 4 |
| 515 | 20231018 | 104800 | 614624950 | 6680 | 6680 | 6680 | 6680 | 60 |
| 516 | 20231018 | 104700 | 614224150 | 6700 | 6700 | 6700 | 6700 | 525 |
| 517 | 20231018 | 104600 | 610706650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 518 | 20231018 | 104500 | 610706650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 519 | 20231018 | 104400 | 610706650 | 6700 | 6700 | 6700 | 6700 | 0 |
| 520 | 20231018 | 104300 | 610706650 | 6700 | 6690 | 6700 | 6690 | 7 |
| 521 | 20231018 | 104200 | 610659810 | 6710 | 6690 | 6710 | 6690 | 9 |
| 522 | 20231018 | 104100 | 610599580 | 6670 | 6680 | 6680 | 6670 | 3147 |
| 523 | 20231018 | 104000 | 589599720 | 6680 | 6700 | 6700 | 6680 | 73 |
| 524 | 20231018 | 103900 | 589111350 | 6690 | 6700 | 6700 | 6690 | 285 |
| 525 | 20231018 | 103800 | 587203400 | 6710 | 6710 | 6710 | 6710 | 23 |
| 526 | 20231018 | 103700 | 587049070 | 6710 | 6700 | 6710 | 6700 | 572 |
| 527 | 20231018 | 103600 | 583215700 | 6720 | 6710 | 6720 | 6710 | 12 |
| 528 | 20231018 | 103500 | 583135170 | 6730 | 6720 | 6730 | 6710 | 270 |
| 529 | 20231018 | 103400 | 581323280 | 6730 | 6730 | 6730 | 6730 | 2 |
| 530 | 20231018 | 103300 | 581309820 | 6740 | 6740 | 6740 | 6740 | 0 |
| 531 | 20231018 | 103200 | 581309820 | 6740 | 6740 | 6740 | 6740 | 0 |
| 532 | 20231018 | 103100 | 581309820 | 6740 | 6720 | 6740 | 6720 | 543 |
| 533 | 20231018 | 103000 | 577658980 | 6740 | 6740 | 6740 | 6740 | 1 |
| 534 | 20231018 | 102900 | 577652240 | 6730 | 6740 | 6740 | 6730 | 1187 |
| 535 | 20231018 | 102800 | 569661860 | 6720 | 6720 | 6720 | 6720 | 53 |
| 536 | 20231018 | 102700 | 569305700 | 6720 | 6730 | 6730 | 6720 | 75 |
| 537 | 20231018 | 102600 | 568801650 | 6720 | 6720 | 6720 | 6720 | 140 |
| 538 | 20231018 | 102500 | 567860850 | 6740 | 6740 | 6740 | 6740 | 1 |
| 539 | 20231018 | 102400 | 567854110 | 6710 | 6730 | 6730 | 6710 | 1261 |
| 540 | 20231018 | 102300 | 559373580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 541 | 20231018 | 102200 | 559373580 | 6740 | 6740 | 6740 | 6740 | 1 |
| 542 | 20231018 | 102100 | 559366840 | 6720 | 6730 | 6730 | 6720 | 659 |
| 543 | 20231018 | 102000 | 554931810 | 6740 | 6740 | 6740 | 6740 | 292 |
| 544 | 20231018 | 101900 | 552963730 | 6740 | 6740 | 6740 | 6740 | 3 |
| 545 | 20231018 | 101800 | 552943510 | 6740 | 6740 | 6740 | 6740 | 1 |
| 546 | 20231018 | 101700 | 552936770 | 6710 | 6710 | 6710 | 6710 | 50 |
| 547 | 20231018 | 101600 | 552601270 | 6710 | 6730 | 6730 | 6710 | 779 |
| 548 | 20231018 | 101500 | 547359250 | 6720 | 6690 | 6730 | 6690 | 807 |
| 549 | 20231018 | 101400 | 541956060 | 6680 | 6680 | 6680 | 6680 | 636 |
| 550 | 20231018 | 101300 | 537707580 | 6680 | 6670 | 6680 | 6640 | 1809 |
| 551 | 20231018 | 101200 | 525681320 | 6680 | 6680 | 6680 | 6680 | 26 |
| 552 | 20231018 | 101100 | 525507640 | 6680 | 6680 | 6680 | 6680 | 0 |
| 553 | 20231018 | 101000 | 525507640 | 6680 | 6680 | 6680 | 6680 | 6 |
| 554 | 20231018 | 100900 | 525467560 | 6670 | 6660 | 6670 | 6660 | 537 |
| 555 | 20231018 | 100800 | 521891130 | 6660 | 6660 | 6660 | 6660 | 489 |
| 556 | 20231018 | 100700 | 518634390 | 6660 | 6660 | 6660 | 6660 | 911 |
| 557 | 20231018 | 100600 | 512567130 | 6660 | 6660 | 6660 | 6660 | 269 |
| 558 | 20231018 | 100500 | 510775590 | 6660 | 6660 | 6660 | 6660 | 100 |
| 559 | 20231018 | 100400 | 510109590 | 6670 | 6670 | 6670 | 6670 | 640 |
| 560 | 20231018 | 100300 | 505840790 | 6670 | 6670 | 6670 | 6670 | 1 |
| 561 | 20231018 | 100200 | 505834120 | 6660 | 6660 | 6660 | 6650 | 1613 |
| 562 | 20231018 | 100100 | 495091660 | 6660 | 6660 | 6660 | 6660 | 99 |
| 563 | 20231018 | 100000 | 494432320 | 6650 | 6680 | 6680 | 6650 | 2962 |
| 564 | 20231018 | 095900 | 474726020 | 6660 | 6680 | 6680 | 6660 | 982 |
| 565 | 20231018 | 095800 | 468167230 | 6680 | 6700 | 6700 | 6680 | 1556 |
| 566 | 20231018 | 095700 | 457762030 | 6700 | 6700 | 6700 | 6700 | 0 |
| 567 | 20231018 | 095600 | 457762030 | 6700 | 6690 | 6700 | 6680 | 9434 |
| 568 | 20231018 | 095500 | 394742160 | 6690 | 6690 | 6690 | 6690 | 0 |
| 569 | 20231018 | 095400 | 394742160 | 6690 | 6700 | 6710 | 6690 | 402 |
| 570 | 20231018 | 095300 | 392052750 | 6710 | 6710 | 6710 | 6710 | 1 |
| 571 | 20231018 | 095200 | 392046040 | 6680 | 6700 | 6700 | 6680 | 310 |
| 572 | 20231018 | 095100 | 389973910 | 6690 | 6690 | 6690 | 6690 | 0 |
| 573 | 20231018 | 095000 | 389973910 | 6690 | 6680 | 6690 | 6680 | 1566 |
| 574 | 20231018 | 094900 | 379499270 | 6690 | 6710 | 6710 | 6690 | 1325 |
| 575 | 20231018 | 094800 | 370634040 | 6730 | 6690 | 6730 | 6690 | 299 |
| 576 | 20231018 | 094700 | 368624780 | 6680 | 6680 | 6680 | 6670 | 2020 |
| 577 | 20231018 | 094600 | 355133080 | 6660 | 6670 | 6680 | 6650 | 1172 |
| 578 | 20231018 | 094500 | 347325770 | 6680 | 6720 | 6720 | 6680 | 3942 |
| 579 | 20231018 | 094400 | 320953410 | 6730 | 6710 | 6730 | 6710 | 953 |
| 580 | 20231018 | 094300 | 314557690 | 6700 | 6700 | 6700 | 6700 | 1795 |
| 581 | 20231018 | 094200 | 302531190 | 6700 | 6700 | 6700 | 6700 | 1 |
| 582 | 20231018 | 094100 | 302524490 | 6680 | 6680 | 6680 | 6680 | 1012 |
| 583 | 20231018 | 094000 | 295764330 | 6660 | 6660 | 6660 | 6660 | 100 |
| 584 | 20231018 | 093900 | 295098330 | 6660 | 6680 | 6680 | 6650 | 1612 |
| 585 | 20231018 | 093800 | 284333930 | 6680 | 6670 | 6680 | 6650 | 658 |
| 586 | 20231018 | 093700 | 279950770 | 6680 | 6680 | 6680 | 6680 | 4 |
| 587 | 20231018 | 093600 | 279924050 | 6680 | 6680 | 6680 | 6670 | 1247 |
| 588 | 20231018 | 093500 | 271597160 | 6680 | 6680 | 6680 | 6670 | 345 |
| 589 | 20231018 | 093400 | 269295730 | 6680 | 6680 | 6680 | 6670 | 1251 |
| 590 | 20231018 | 093300 | 260945620 | 6690 | 6700 | 6700 | 6690 | 106 |
| 591 | 20231018 | 093200 | 260236440 | 6690 | 6710 | 6750 | 6670 | 3341 |
| 592 | 20231018 | 093100 | 237896380 | 6700 | 6740 | 6750 | 6700 | 1524 |
| 593 | 20231018 | 093000 | 227684770 | 6700 | 6750 | 6750 | 6700 | 8898 |
| 594 | 20231018 | 092900 | 167815330 | 6750 | 6750 | 6750 | 6740 | 216 |
| 595 | 20231018 | 092800 | 166357480 | 6750 | 6740 | 6750 | 6740 | 72 |
| 596 | 20231018 | 092700 | 165872150 | 6750 | 6750 | 6750 | 6750 | 0 |
| 597 | 20231018 | 092600 | 165872150 | 6750 | 6750 | 6790 | 6730 | 316 |
| 598 | 20231018 | 092500 | 163745140 | 6770 | 6730 | 6770 | 6720 | 1201 |
| 599 | 20231018 | 092400 | 155651460 | 6730 | 6720 | 6730 | 6720 | 458 |
| 600 | 20231018 | 092300 | 152573690 | 6720 | 6720 | 6720 | 6720 | 160 |
| 601 | 20231018 | 092200 | 151498490 | 6720 | 6720 | 6720 | 6710 | 3 |
| 602 | 20231018 | 092100 | 151478340 | 6710 | 6690 | 6710 | 6690 | 537 |
| 603 | 20231018 | 092000 | 147875170 | 6700 | 6700 | 6700 | 6680 | 3265 |
| 604 | 20231018 | 091900 | 126036780 | 6700 | 6720 | 6720 | 6700 | 2001 |
| 605 | 20231018 | 091800 | 112619660 | 6720 | 6730 | 6730 | 6720 | 542 |
| 606 | 20231018 | 091700 | 108977000 | 6720 | 6740 | 6750 | 6720 | 322 |
| 607 | 20231018 | 091600 | 106812950 | 6750 | 6770 | 6770 | 6720 | 4538 |
| 608 | 20231018 | 091500 | 76213700 | 6760 | 6790 | 6790 | 6760 | 1321 |
| 609 | 20231018 | 091400 | 67267480 | 6790 | 6790 | 6790 | 6790 | 22 |
| 610 | 20231018 | 091300 | 67118100 | 6830 | 6780 | 6830 | 6770 | 510 |
| 611 | 20231018 | 091200 | 63665110 | 6790 | 6790 | 6790 | 6760 | 2049 |
| 612 | 20231018 | 091100 | 49779250 | 6810 | 6810 | 6840 | 6810 | 12 |
| 613 | 20231018 | 091000 | 49697500 | 6800 | 6790 | 6850 | 6790 | 170 |
| 614 | 20231018 | 090900 | 48536470 | 6790 | 6800 | 6800 | 6770 | 814 |
| 615 | 20231018 | 090800 | 43018260 | 6800 | 6810 | 6840 | 6790 | 306 |
| 616 | 20231018 | 090700 | 40939920 | 6800 | 6830 | 6830 | 6800 | 188 |
| 617 | 20231018 | 090600 | 39658020 | 6830 | 6820 | 6830 | 6820 | 4 |
| 618 | 20231018 | 090500 | 39630720 | 6830 | 6780 | 6830 | 6780 | 13 |
| 619 | 20231018 | 090400 | 39542440 | 6780 | 6750 | 6780 | 6750 | 371 |
| 620 | 20231018 | 090300 | 37029460 | 6740 | 6760 | 6760 | 6730 | 1200 |
| 621 | 20231018 | 090200 | 28945830 | 6780 | 6810 | 6810 | 6750 | 3231 |
| 622 | 20231018 | 090100 | 7085800 | 6810 | 6810 | 6810 | 6810 | 3 |
| 623 | 20231018 | 090000 | 7065370 | 6790 | 6780 | 6790 | 6780 | 347 |