30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 191700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 3 | 20231019 | 191600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 4 | 20231019 | 191500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 5 | 20231019 | 191400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 6 | 20231019 | 191300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 7 | 20231019 | 191200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 8 | 20231019 | 191100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 9 | 20231019 | 191000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 10 | 20231019 | 190900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 11 | 20231019 | 190800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 12 | 20231019 | 190700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 13 | 20231019 | 190600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 14 | 20231019 | 190500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 15 | 20231019 | 190400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 16 | 20231019 | 190300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 17 | 20231019 | 190200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 18 | 20231019 | 190100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 19 | 20231019 | 190000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 20 | 20231019 | 185900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 21 | 20231019 | 185800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 22 | 20231019 | 185700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 23 | 20231019 | 185600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 24 | 20231019 | 185500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 25 | 20231019 | 185400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 26 | 20231019 | 185300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 27 | 20231019 | 185200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 28 | 20231019 | 185100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 29 | 20231019 | 185000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 30 | 20231019 | 184900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 31 | 20231019 | 184800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 32 | 20231019 | 184700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 33 | 20231019 | 184600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 34 | 20231019 | 184500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 35 | 20231019 | 184400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 36 | 20231019 | 184300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 37 | 20231019 | 184200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 38 | 20231019 | 184100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 39 | 20231019 | 184000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 40 | 20231019 | 183900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 41 | 20231019 | 183800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 42 | 20231019 | 183700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 43 | 20231019 | 183600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 44 | 20231019 | 183500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 45 | 20231019 | 183400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 46 | 20231019 | 183300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 47 | 20231019 | 183200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 48 | 20231019 | 183100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 49 | 20231019 | 183000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 50 | 20231019 | 182900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 51 | 20231019 | 182800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 52 | 20231019 | 182700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 53 | 20231019 | 182600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 54 | 20231019 | 182500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 55 | 20231019 | 182400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 56 | 20231019 | 182300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 57 | 20231019 | 182200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 58 | 20231019 | 182100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 59 | 20231019 | 182000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 60 | 20231019 | 181900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 61 | 20231019 | 181800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 62 | 20231019 | 181700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 63 | 20231019 | 181600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 64 | 20231019 | 181500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 65 | 20231019 | 181400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 66 | 20231019 | 181300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 67 | 20231019 | 181200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 68 | 20231019 | 181100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 69 | 20231019 | 181000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 70 | 20231019 | 180900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 71 | 20231019 | 180800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 72 | 20231019 | 180700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 73 | 20231019 | 180600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 74 | 20231019 | 180500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 75 | 20231019 | 180400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 76 | 20231019 | 180300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 77 | 20231019 | 180200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 78 | 20231019 | 180100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 79 | 20231019 | 180000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 80 | 20231019 | 175900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 81 | 20231019 | 175800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 82 | 20231019 | 175700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 83 | 20231019 | 175600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 84 | 20231019 | 175500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 85 | 20231019 | 175400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 86 | 20231019 | 175300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 87 | 20231019 | 175200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 88 | 20231019 | 175100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 89 | 20231019 | 175000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 90 | 20231019 | 174900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 91 | 20231019 | 174800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 92 | 20231019 | 174700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 93 | 20231019 | 174600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 94 | 20231019 | 174500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 95 | 20231019 | 174400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 96 | 20231019 | 174300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 97 | 20231019 | 174200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 98 | 20231019 | 174100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 99 | 20231019 | 174000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 100 | 20231019 | 173900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 101 | 20231019 | 173800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 102 | 20231019 | 173700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 103 | 20231019 | 173600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 104 | 20231019 | 173500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 105 | 20231019 | 173400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 106 | 20231019 | 173300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 107 | 20231019 | 173200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 108 | 20231019 | 173100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 109 | 20231019 | 173000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 110 | 20231019 | 172900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 111 | 20231019 | 172800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 112 | 20231019 | 172700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 113 | 20231019 | 172600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 114 | 20231019 | 172500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 115 | 20231019 | 172400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 116 | 20231019 | 172300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 117 | 20231019 | 172200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 118 | 20231019 | 172100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 119 | 20231019 | 172000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 120 | 20231019 | 171900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 121 | 20231019 | 171800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 122 | 20231019 | 171700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 123 | 20231019 | 171600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 124 | 20231019 | 171500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 125 | 20231019 | 171400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 126 | 20231019 | 171300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 127 | 20231019 | 171200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 128 | 20231019 | 171100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 129 | 20231019 | 171000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 130 | 20231019 | 170900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 131 | 20231019 | 170800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 132 | 20231019 | 170700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 133 | 20231019 | 170600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 134 | 20231019 | 170500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 135 | 20231019 | 170400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 136 | 20231019 | 170300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 137 | 20231019 | 170200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 138 | 20231019 | 170100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 139 | 20231019 | 170000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 140 | 20231019 | 165900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 141 | 20231019 | 165800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 142 | 20231019 | 165700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 143 | 20231019 | 165600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 144 | 20231019 | 165500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 145 | 20231019 | 165400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 146 | 20231019 | 165300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 147 | 20231019 | 165200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 148 | 20231019 | 165100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 149 | 20231019 | 165000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 150 | 20231019 | 164900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 151 | 20231019 | 164800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 152 | 20231019 | 164700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 153 | 20231019 | 164600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 154 | 20231019 | 164500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 155 | 20231019 | 164400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 156 | 20231019 | 164300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 157 | 20231019 | 164200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 158 | 20231019 | 164100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 159 | 20231019 | 164000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 160 | 20231019 | 163900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 161 | 20231019 | 163800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 162 | 20231019 | 163700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 163 | 20231019 | 163600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 164 | 20231019 | 163500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 165 | 20231019 | 163400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 166 | 20231019 | 163300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 167 | 20231019 | 163200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 168 | 20231019 | 163100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 169 | 20231019 | 163000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 170 | 20231019 | 162900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 171 | 20231019 | 162800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 172 | 20231019 | 162700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 173 | 20231019 | 162600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 174 | 20231019 | 162500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 175 | 20231019 | 162400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 176 | 20231019 | 162300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 177 | 20231019 | 162200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 178 | 20231019 | 162100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 179 | 20231019 | 162000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 180 | 20231019 | 161900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 181 | 20231019 | 161800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 182 | 20231019 | 161700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 183 | 20231019 | 161600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 184 | 20231019 | 161500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 185 | 20231019 | 161400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 186 | 20231019 | 161300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 187 | 20231019 | 161200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 188 | 20231019 | 161100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 189 | 20231019 | 161000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 190 | 20231019 | 160900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 191 | 20231019 | 160800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 192 | 20231019 | 160700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 193 | 20231019 | 160600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 194 | 20231019 | 160500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 195 | 20231019 | 160400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 196 | 20231019 | 160300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 197 | 20231019 | 160200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 198 | 20231019 | 160100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 199 | 20231019 | 160000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 200 | 20231019 | 155900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 201 | 20231019 | 155800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 202 | 20231019 | 155700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 203 | 20231019 | 155600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 204 | 20231019 | 155500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 205 | 20231019 | 155400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 206 | 20231019 | 155300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 207 | 20231019 | 155200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 208 | 20231019 | 155100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 209 | 20231019 | 155000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 210 | 20231019 | 154900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 211 | 20231019 | 154800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 212 | 20231019 | 154700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 213 | 20231019 | 154600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 214 | 20231019 | 154500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 215 | 20231019 | 154400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 216 | 20231019 | 154300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 217 | 20231019 | 154200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 218 | 20231019 | 154100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 219 | 20231019 | 154000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 220 | 20231019 | 153900 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 221 | 20231019 | 153800 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 222 | 20231019 | 153700 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 223 | 20231019 | 153600 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 224 | 20231019 | 153500 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 225 | 20231019 | 153400 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 226 | 20231019 | 153300 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 227 | 20231019 | 153200 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 228 | 20231019 | 153100 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 0 |
| 229 | 20231019 | 153000 | 1633171020 | 6270 | 6270 | 6270 | 6270 | 7601 |
| 230 | 20231019 | 152900 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 231 | 20231019 | 152800 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 232 | 20231019 | 152700 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 233 | 20231019 | 152600 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 234 | 20231019 | 152500 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 235 | 20231019 | 152400 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 236 | 20231019 | 152300 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 237 | 20231019 | 152200 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 238 | 20231019 | 152100 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 239 | 20231019 | 152000 | 1585512750 | 6290 | 6290 | 6290 | 6290 | 0 |
| 240 | 20231019 | 151900 | 1585512750 | 6290 | 6260 | 6290 | 6260 | 2822 |
| 241 | 20231019 | 151800 | 1567833050 | 6270 | 6280 | 6280 | 6260 | 871 |
| 242 | 20231019 | 151700 | 1562373960 | 6290 | 6290 | 6290 | 6290 | 3 |
| 243 | 20231019 | 151600 | 1562355090 | 6300 | 6280 | 6300 | 6270 | 1548 |
| 244 | 20231019 | 151500 | 1552637140 | 6290 | 6280 | 6290 | 6280 | 47 |
| 245 | 20231019 | 151400 | 1552341960 | 6290 | 6290 | 6290 | 6270 | 2956 |
| 246 | 20231019 | 151300 | 1533788590 | 6270 | 6270 | 6290 | 6260 | 2025 |
| 247 | 20231019 | 151200 | 1521092120 | 6290 | 6290 | 6290 | 6270 | 506 |
| 248 | 20231019 | 151100 | 1517918960 | 6300 | 6290 | 6300 | 6280 | 872 |
| 249 | 20231019 | 151000 | 1512437810 | 6290 | 6280 | 6300 | 6280 | 666 |
| 250 | 20231019 | 150900 | 1508251640 | 6290 | 6290 | 6290 | 6290 | 0 |
| 251 | 20231019 | 150800 | 1508251640 | 6290 | 6280 | 6300 | 6280 | 749 |
| 252 | 20231019 | 150700 | 1503541550 | 6290 | 6300 | 6310 | 6290 | 138 |
| 253 | 20231019 | 150600 | 1502673160 | 6310 | 6310 | 6310 | 6300 | 111 |
| 254 | 20231019 | 150500 | 1501972850 | 6310 | 6310 | 6310 | 6300 | 14 |
| 255 | 20231019 | 150400 | 1501884620 | 6290 | 6300 | 6310 | 6290 | 140 |
| 256 | 20231019 | 150300 | 1501003000 | 6300 | 6310 | 6310 | 6300 | 160 |
| 257 | 20231019 | 150200 | 1499994960 | 6310 | 6310 | 6310 | 6310 | 127 |
| 258 | 20231019 | 150100 | 1499193590 | 6310 | 6310 | 6310 | 6310 | 1180 |
| 259 | 20231019 | 150000 | 1491747790 | 6320 | 6310 | 6320 | 6310 | 300 |
| 260 | 20231019 | 145900 | 1489854780 | 6310 | 6300 | 6310 | 6300 | 45 |
| 261 | 20231019 | 145800 | 1489571270 | 6310 | 6300 | 6310 | 6300 | 94 |
| 262 | 20231019 | 145700 | 1488979060 | 6310 | 6290 | 6310 | 6270 | 3496 |
| 263 | 20231019 | 145600 | 1466981660 | 6300 | 6300 | 6300 | 6260 | 3788 |
| 264 | 20231019 | 145500 | 1443223870 | 6300 | 6300 | 6300 | 6300 | 0 |
| 265 | 20231019 | 145400 | 1443223870 | 6300 | 6310 | 6310 | 6300 | 3 |
| 266 | 20231019 | 145300 | 1443204950 | 6310 | 6310 | 6310 | 6270 | 6094 |
| 267 | 20231019 | 145200 | 1404962300 | 6310 | 6310 | 6310 | 6310 | 269 |
| 268 | 20231019 | 145100 | 1403264910 | 6320 | 6310 | 6320 | 6310 | 215 |
| 269 | 20231019 | 145000 | 1401906250 | 6320 | 6310 | 6320 | 6280 | 4639 |
| 270 | 20231019 | 144900 | 1372747430 | 6320 | 6310 | 6320 | 6310 | 134 |
| 271 | 20231019 | 144800 | 1371901880 | 6320 | 6310 | 6320 | 6300 | 74 |
| 272 | 20231019 | 144700 | 1371435230 | 6320 | 6320 | 6320 | 6320 | 0 |
| 273 | 20231019 | 144600 | 1371435230 | 6320 | 6320 | 6320 | 6320 | 0 |
| 274 | 20231019 | 144500 | 1371435230 | 6320 | 6320 | 6320 | 6320 | 0 |
| 275 | 20231019 | 144400 | 1371435230 | 6320 | 6320 | 6320 | 6310 | 102 |
| 276 | 20231019 | 144300 | 1370790600 | 6320 | 6320 | 6320 | 6320 | 503 |
| 277 | 20231019 | 144200 | 1367611640 | 6320 | 6320 | 6320 | 6320 | 0 |
| 278 | 20231019 | 144100 | 1367611640 | 6320 | 6330 | 6330 | 6320 | 11 |
| 279 | 20231019 | 144000 | 1367542110 | 6320 | 6320 | 6320 | 6320 | 0 |
| 280 | 20231019 | 143900 | 1367542110 | 6320 | 6320 | 6320 | 6320 | 2 |
| 281 | 20231019 | 143800 | 1367529470 | 6340 | 6320 | 6340 | 6320 | 24 |
| 282 | 20231019 | 143700 | 1367377760 | 6340 | 6340 | 6340 | 6340 | 0 |
| 283 | 20231019 | 143600 | 1367377760 | 6340 | 6330 | 6340 | 6330 | 187 |
| 284 | 20231019 | 143500 | 1366194040 | 6340 | 6340 | 6340 | 6340 | 0 |
| 285 | 20231019 | 143400 | 1366194040 | 6340 | 6320 | 6340 | 6320 | 1207 |
| 286 | 20231019 | 143300 | 1358560650 | 6320 | 6340 | 6340 | 6300 | 1242 |
| 287 | 20231019 | 143200 | 1350714450 | 6350 | 6300 | 6350 | 6300 | 3994 |
| 288 | 20231019 | 143100 | 1325499510 | 6300 | 6290 | 6300 | 6290 | 4 |
| 289 | 20231019 | 143000 | 1325474330 | 6300 | 6290 | 6300 | 6290 | 1145 |
| 290 | 20231019 | 142900 | 1318272270 | 6290 | 6290 | 6290 | 6290 | 1 |
| 291 | 20231019 | 142800 | 1318265980 | 6290 | 6280 | 6290 | 6270 | 223 |
| 292 | 20231019 | 142700 | 1316867510 | 6290 | 6280 | 6290 | 6270 | 301 |
| 293 | 20231019 | 142600 | 1314980210 | 6290 | 6280 | 6290 | 6260 | 1001 |
| 294 | 20231019 | 142500 | 1308705890 | 6290 | 6280 | 6290 | 6270 | 4390 |
| 295 | 20231019 | 142400 | 1281178520 | 6270 | 6270 | 6280 | 6270 | 963 |
| 296 | 20231019 | 142300 | 1275140490 | 6260 | 6290 | 6290 | 6260 | 3589 |
| 297 | 20231019 | 142200 | 1252636780 | 6300 | 6280 | 6300 | 6280 | 2118 |
| 298 | 20231019 | 142100 | 1239312550 | 6290 | 6270 | 6300 | 6270 | 7652 |
| 299 | 20231019 | 142000 | 1191261660 | 6250 | 6260 | 6260 | 6250 | 4544 |
| 300 | 20231019 | 141900 | 1162851580 | 6260 | 6260 | 6270 | 6260 | 4241 |
| 301 | 20231019 | 141800 | 1136290510 | 6260 | 6280 | 6290 | 6260 | 3328 |
| 302 | 20231019 | 141700 | 1115410820 | 6280 | 6280 | 6280 | 6280 | 1030 |
| 303 | 20231019 | 141600 | 1108942420 | 6290 | 6300 | 6300 | 6290 | 706 |
| 304 | 20231019 | 141500 | 1104501510 | 6300 | 6300 | 6300 | 6300 | 0 |
| 305 | 20231019 | 141400 | 1104501510 | 6300 | 6300 | 6300 | 6300 | 0 |
| 306 | 20231019 | 141300 | 1104501510 | 6300 | 6300 | 6300 | 6300 | 15 |
| 307 | 20231019 | 141200 | 1104407010 | 6290 | 6290 | 6300 | 6290 | 73 |
| 308 | 20231019 | 141100 | 1103947680 | 6300 | 6290 | 6300 | 6290 | 869 |
| 309 | 20231019 | 141000 | 1098481660 | 6300 | 6310 | 6310 | 6300 | 328 |
| 310 | 20231019 | 140900 | 1096414530 | 6310 | 6310 | 6310 | 6310 | 700 |
| 311 | 20231019 | 140800 | 1091997530 | 6310 | 6340 | 6340 | 6310 | 280 |
| 312 | 20231019 | 140700 | 1090230570 | 6330 | 6340 | 6340 | 6330 | 163 |
| 313 | 20231019 | 140600 | 1089197970 | 6340 | 6340 | 6340 | 6340 | 1 |
| 314 | 20231019 | 140500 | 1089191630 | 6340 | 6340 | 6340 | 6340 | 0 |
| 315 | 20231019 | 140400 | 1089191630 | 6340 | 6330 | 6340 | 6320 | 56 |
| 316 | 20231019 | 140300 | 1088837550 | 6340 | 6340 | 6340 | 6340 | 0 |
| 317 | 20231019 | 140200 | 1088837550 | 6340 | 6320 | 6340 | 6320 | 730 |
| 318 | 20231019 | 140100 | 1084221100 | 6320 | 6320 | 6320 | 6320 | 5 |
| 319 | 20231019 | 140000 | 1084189500 | 6310 | 6330 | 6330 | 6310 | 39 |
| 320 | 20231019 | 135900 | 1083943190 | 6320 | 6320 | 6320 | 6320 | 26 |
| 321 | 20231019 | 135800 | 1083778870 | 6330 | 6320 | 6330 | 6320 | 515 |
| 322 | 20231019 | 135700 | 1080523920 | 6320 | 6310 | 6320 | 6310 | 156 |
| 323 | 20231019 | 135600 | 1079539510 | 6320 | 6320 | 6320 | 6310 | 1009 |
| 324 | 20231019 | 135500 | 1073172620 | 6320 | 6310 | 6320 | 6310 | 1034 |
| 325 | 20231019 | 135400 | 1066637750 | 6310 | 6310 | 6310 | 6310 | 0 |
| 326 | 20231019 | 135300 | 1066637750 | 6310 | 6310 | 6310 | 6310 | 7 |
| 327 | 20231019 | 135200 | 1066593580 | 6320 | 6320 | 6320 | 6320 | 0 |
| 328 | 20231019 | 135100 | 1066593580 | 6320 | 6320 | 6320 | 6320 | 200 |
| 329 | 20231019 | 135000 | 1065329580 | 6330 | 6320 | 6330 | 6310 | 206 |
| 330 | 20231019 | 134900 | 1064027700 | 6330 | 6310 | 6330 | 6310 | 161 |
| 331 | 20231019 | 134800 | 1063010770 | 6320 | 6310 | 6330 | 6310 | 313 |
| 332 | 20231019 | 134700 | 1061032610 | 6310 | 6320 | 6320 | 6300 | 255 |
| 333 | 20231019 | 134600 | 1059423990 | 6330 | 6320 | 6330 | 6320 | 5 |
| 334 | 20231019 | 134500 | 1059392370 | 6330 | 6320 | 6330 | 6320 | 65 |
| 335 | 20231019 | 134400 | 1058981560 | 6330 | 6330 | 6340 | 6330 | 28 |
| 336 | 20231019 | 134300 | 1058804300 | 6330 | 6320 | 6330 | 6310 | 9 |
| 337 | 20231019 | 134200 | 1058747450 | 6320 | 6320 | 6320 | 6320 | 3 |
| 338 | 20231019 | 134100 | 1058728490 | 6320 | 6280 | 6330 | 6280 | 192 |
| 339 | 20231019 | 134000 | 1057519440 | 6310 | 6310 | 6320 | 6290 | 3725 |
| 340 | 20231019 | 133900 | 1034055860 | 6320 | 6340 | 6340 | 6310 | 641 |
| 341 | 20231019 | 133800 | 1030010740 | 6350 | 6350 | 6350 | 6350 | 4 |
| 342 | 20231019 | 133700 | 1029985340 | 6350 | 6340 | 6350 | 6340 | 1006 |
| 343 | 20231019 | 133600 | 1023607270 | 6350 | 6340 | 6350 | 6340 | 2 |
| 344 | 20231019 | 133500 | 1023594580 | 6350 | 6340 | 6350 | 6340 | 777 |
| 345 | 20231019 | 133400 | 1018668380 | 6350 | 6340 | 6350 | 6340 | 438 |
| 346 | 20231019 | 133300 | 1015891440 | 6340 | 6330 | 6340 | 6330 | 2 |
| 347 | 20231019 | 133200 | 1015878770 | 6340 | 6340 | 6340 | 6340 | 2 |
| 348 | 20231019 | 133100 | 1015866090 | 6340 | 6340 | 6340 | 6340 | 0 |
| 349 | 20231019 | 133000 | 1015866090 | 6340 | 6350 | 6350 | 6320 | 543 |
| 350 | 20231019 | 132900 | 1012430560 | 6340 | 6340 | 6340 | 6340 | 21 |
| 351 | 20231019 | 132800 | 1012297420 | 6350 | 6350 | 6350 | 6340 | 3 |
| 352 | 20231019 | 132700 | 1012278380 | 6330 | 6330 | 6330 | 6330 | 50 |
| 353 | 20231019 | 132600 | 1011961880 | 6350 | 6330 | 6350 | 6330 | 218 |
| 354 | 20231019 | 132500 | 1010581900 | 6340 | 6350 | 6350 | 6340 | 1793 |
| 355 | 20231019 | 132400 | 999214190 | 6350 | 6360 | 6360 | 6350 | 267 |
| 356 | 20231019 | 132300 | 997518670 | 6360 | 6360 | 6360 | 6360 | 1 |
| 357 | 20231019 | 132200 | 997512310 | 6370 | 6370 | 6370 | 6370 | 1 |
| 358 | 20231019 | 132100 | 997505940 | 6370 | 6350 | 6380 | 6340 | 1016 |
| 359 | 20231019 | 132000 | 991034190 | 6370 | 6380 | 6380 | 6340 | 402 |
| 360 | 20231019 | 131900 | 988474600 | 6380 | 6370 | 6380 | 6370 | 2 |
| 361 | 20231019 | 131800 | 988461850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 362 | 20231019 | 131700 | 988461850 | 6380 | 6380 | 6390 | 6380 | 3 |
| 363 | 20231019 | 131600 | 988442700 | 6390 | 6390 | 6390 | 6390 | 0 |
| 364 | 20231019 | 131500 | 988442700 | 6390 | 6370 | 6390 | 6360 | 242 |
| 365 | 20231019 | 131400 | 986903390 | 6390 | 6370 | 6390 | 6370 | 519 |
| 366 | 20231019 | 131300 | 983597320 | 6390 | 6390 | 6390 | 6390 | 0 |
| 367 | 20231019 | 131200 | 983597320 | 6390 | 6410 | 6410 | 6380 | 18 |
| 368 | 20231019 | 131100 | 983482370 | 6410 | 6390 | 6410 | 6380 | 266 |
| 369 | 20231019 | 131000 | 981784740 | 6390 | 6410 | 6410 | 6380 | 453 |
| 370 | 20231019 | 130900 | 978889320 | 6380 | 6410 | 6410 | 6380 | 152 |
| 371 | 20231019 | 130800 | 977919300 | 6410 | 6410 | 6410 | 6390 | 14 |
| 372 | 20231019 | 130700 | 977829750 | 6390 | 6420 | 6420 | 6390 | 1136 |
| 373 | 20231019 | 130600 | 970557230 | 6440 | 6430 | 6440 | 6410 | 5 |
| 374 | 20231019 | 130500 | 970525080 | 6410 | 6440 | 6440 | 6410 | 251 |
| 375 | 20231019 | 130400 | 968916090 | 6430 | 6420 | 6440 | 6410 | 6050 |
| 376 | 20231019 | 130300 | 930076600 | 6450 | 6430 | 6450 | 6430 | 176 |
| 377 | 20231019 | 130200 | 928944870 | 6450 | 6420 | 6450 | 6420 | 631 |
| 378 | 20231019 | 130100 | 924889830 | 6420 | 6390 | 6420 | 6390 | 4027 |
| 379 | 20231019 | 130000 | 899118100 | 6390 | 6370 | 6400 | 6360 | 2315 |
| 380 | 20231019 | 125900 | 884355990 | 6370 | 6370 | 6370 | 6370 | 401 |
| 381 | 20231019 | 125800 | 881801620 | 6370 | 6360 | 6370 | 6360 | 1194 |
| 382 | 20231019 | 125700 | 874205070 | 6350 | 6340 | 6350 | 6340 | 1088 |
| 383 | 20231019 | 125600 | 867297270 | 6350 | 6350 | 6350 | 6340 | 42 |
| 384 | 20231019 | 125500 | 867030900 | 6330 | 6330 | 6330 | 6330 | 20 |
| 385 | 20231019 | 125400 | 866904300 | 6350 | 6350 | 6350 | 6350 | 1 |
| 386 | 20231019 | 125300 | 866897950 | 6340 | 6350 | 6350 | 6340 | 39 |
| 387 | 20231019 | 125200 | 866650340 | 6350 | 6350 | 6350 | 6340 | 260 |
| 388 | 20231019 | 125100 | 865001080 | 6350 | 6340 | 6350 | 6340 | 21 |
| 389 | 20231019 | 125000 | 864867930 | 6350 | 6350 | 6350 | 6350 | 254 |
| 390 | 20231019 | 124900 | 863255030 | 6350 | 6330 | 6350 | 6330 | 22 |
| 391 | 20231019 | 124800 | 863115540 | 6350 | 6340 | 6350 | 6310 | 395 |
| 392 | 20231019 | 124700 | 860611530 | 6350 | 6350 | 6350 | 6310 | 1740 |
| 393 | 20231019 | 124600 | 849605070 | 6340 | 6350 | 6350 | 6340 | 313 |
| 394 | 20231019 | 124500 | 847619830 | 6360 | 6360 | 6360 | 6340 | 232 |
| 395 | 20231019 | 124400 | 846146360 | 6360 | 6320 | 6360 | 6320 | 2634 |
| 396 | 20231019 | 124300 | 829480310 | 6320 | 6320 | 6320 | 6320 | 15 |
| 397 | 20231019 | 124200 | 829385510 | 6320 | 6320 | 6320 | 6320 | 0 |
| 398 | 20231019 | 124100 | 829385510 | 6320 | 6320 | 6320 | 6320 | 32 |
| 399 | 20231019 | 124000 | 829183270 | 6320 | 6320 | 6320 | 6310 | 68 |
| 400 | 20231019 | 123900 | 828754170 | 6310 | 6310 | 6310 | 6310 | 24 |
| 401 | 20231019 | 123800 | 828602730 | 6320 | 6310 | 6320 | 6310 | 29 |
| 402 | 20231019 | 123700 | 828419730 | 6310 | 6310 | 6310 | 6310 | 7 |
| 403 | 20231019 | 123600 | 828375560 | 6320 | 6310 | 6320 | 6280 | 7854 |
| 404 | 20231019 | 123500 | 778919590 | 6320 | 6320 | 6340 | 6300 | 2128 |
| 405 | 20231019 | 123400 | 765507110 | 6330 | 6320 | 6330 | 6320 | 594 |
| 406 | 20231019 | 123300 | 761752870 | 6330 | 6330 | 6330 | 6330 | 24 |
| 407 | 20231019 | 123200 | 761600950 | 6340 | 6340 | 6340 | 6340 | 30 |
| 408 | 20231019 | 123100 | 761410750 | 6340 | 6340 | 6340 | 6340 | 1 |
| 409 | 20231019 | 123000 | 761404410 | 6330 | 6310 | 6350 | 6300 | 2238 |
| 410 | 20231019 | 122900 | 747260040 | 6310 | 6330 | 6330 | 6310 | 1000 |
| 411 | 20231019 | 122800 | 740947040 | 6310 | 6330 | 6350 | 6310 | 1399 |
| 412 | 20231019 | 122700 | 732074890 | 6300 | 6320 | 6320 | 6300 | 230 |
| 413 | 20231019 | 122600 | 730625860 | 6330 | 6330 | 6330 | 6330 | 0 |
| 414 | 20231019 | 122500 | 730625860 | 6330 | 6310 | 6330 | 6300 | 666 |
| 415 | 20231019 | 122400 | 726429400 | 6300 | 6320 | 6330 | 6300 | 2710 |
| 416 | 20231019 | 122300 | 709334910 | 6330 | 6330 | 6340 | 6330 | 67 |
| 417 | 20231019 | 122200 | 708910790 | 6340 | 6340 | 6340 | 6340 | 1 |
| 418 | 20231019 | 122100 | 708904450 | 6340 | 6340 | 6340 | 6340 | 0 |
| 419 | 20231019 | 122000 | 708904450 | 6340 | 6340 | 6340 | 6340 | 0 |
| 420 | 20231019 | 121900 | 708904450 | 6340 | 6330 | 6340 | 6330 | 19 |
| 421 | 20231019 | 121800 | 708784170 | 6340 | 6340 | 6340 | 6340 | 50 |
| 422 | 20231019 | 121700 | 708467170 | 6340 | 6340 | 6340 | 6340 | 1 |
| 423 | 20231019 | 121600 | 708460830 | 6320 | 6340 | 6340 | 6320 | 18 |
| 424 | 20231019 | 121500 | 708346840 | 6340 | 6340 | 6340 | 6340 | 0 |
| 425 | 20231019 | 121400 | 708346840 | 6340 | 6340 | 6340 | 6340 | 21 |
| 426 | 20231019 | 121300 | 708213700 | 6350 | 6330 | 6350 | 6330 | 11 |
| 427 | 20231019 | 121200 | 708144050 | 6350 | 6340 | 6350 | 6320 | 783 |
| 428 | 20231019 | 121100 | 703186020 | 6350 | 6350 | 6350 | 6350 | 15 |
| 429 | 20231019 | 121000 | 703090770 | 6350 | 6350 | 6350 | 6350 | 0 |
| 430 | 20231019 | 120900 | 703090770 | 6350 | 6350 | 6350 | 6350 | 0 |
| 431 | 20231019 | 120800 | 703090770 | 6350 | 6340 | 6350 | 6340 | 274 |
| 432 | 20231019 | 120700 | 701353600 | 6340 | 6340 | 6340 | 6340 | 15 |
| 433 | 20231019 | 120600 | 701258500 | 6340 | 6340 | 6340 | 6340 | 100 |
| 434 | 20231019 | 120500 | 700624500 | 6340 | 6340 | 6340 | 6340 | 0 |
| 435 | 20231019 | 120400 | 700624500 | 6340 | 6340 | 6340 | 6340 | 1 |
| 436 | 20231019 | 120300 | 700618160 | 6320 | 6330 | 6360 | 6320 | 1300 |
| 437 | 20231019 | 120200 | 692394470 | 6310 | 6340 | 6340 | 6310 | 315 |
| 438 | 20231019 | 120100 | 690405790 | 6350 | 6340 | 6350 | 6340 | 180 |
| 439 | 20231019 | 120000 | 689264560 | 6340 | 6320 | 6340 | 6320 | 933 |
| 440 | 20231019 | 115900 | 683363800 | 6320 | 6330 | 6330 | 6320 | 656 |
| 441 | 20231019 | 115800 | 679217570 | 6330 | 6310 | 6330 | 6310 | 867 |
| 442 | 20231019 | 115700 | 673744110 | 6310 | 6320 | 6320 | 6310 | 298 |
| 443 | 20231019 | 115600 | 671863710 | 6310 | 6320 | 6320 | 6310 | 341 |
| 444 | 20231019 | 115500 | 669708810 | 6320 | 6310 | 6320 | 6310 | 55 |
| 445 | 20231019 | 115400 | 669361460 | 6310 | 6310 | 6320 | 6310 | 2637 |
| 446 | 20231019 | 115300 | 652716940 | 6310 | 6300 | 6320 | 6300 | 1896 |
| 447 | 20231019 | 115200 | 640756500 | 6300 | 6320 | 6320 | 6300 | 516 |
| 448 | 20231019 | 115100 | 637505660 | 6320 | 6310 | 6320 | 6290 | 3241 |
| 449 | 20231019 | 115000 | 617074600 | 6310 | 6320 | 6320 | 6310 | 1132 |
| 450 | 20231019 | 114900 | 609930360 | 6320 | 6320 | 6320 | 6320 | 1075 |
| 451 | 20231019 | 114800 | 603136360 | 6330 | 6330 | 6330 | 6330 | 5 |
| 452 | 20231019 | 114700 | 603104710 | 6340 | 6330 | 6350 | 6320 | 273 |
| 453 | 20231019 | 114600 | 601378580 | 6320 | 6320 | 6330 | 6320 | 941 |
| 454 | 20231019 | 114500 | 595431440 | 6330 | 6320 | 6330 | 6320 | 151 |
| 455 | 20231019 | 114400 | 594477110 | 6320 | 6330 | 6330 | 6320 | 104 |
| 456 | 20231019 | 114300 | 593819790 | 6330 | 6330 | 6330 | 6330 | 0 |
| 457 | 20231019 | 114200 | 593819790 | 6330 | 6330 | 6330 | 6330 | 3 |
| 458 | 20231019 | 114100 | 593800800 | 6320 | 6330 | 6330 | 6320 | 154 |
| 459 | 20231019 | 114000 | 592827490 | 6320 | 6330 | 6330 | 6320 | 207 |
| 460 | 20231019 | 113900 | 591519230 | 6320 | 6330 | 6330 | 6320 | 122 |
| 461 | 20231019 | 113800 | 590747570 | 6320 | 6320 | 6320 | 6320 | 868 |
| 462 | 20231019 | 113700 | 585261810 | 6320 | 6340 | 6340 | 6320 | 201 |
| 463 | 20231019 | 113600 | 583987700 | 6340 | 6340 | 6340 | 6340 | 1 |
| 464 | 20231019 | 113500 | 583981360 | 6310 | 6360 | 6360 | 6310 | 5363 |
| 465 | 20231019 | 113400 | 550079160 | 6330 | 6350 | 6350 | 6330 | 101 |
| 466 | 20231019 | 113300 | 549439690 | 6360 | 6360 | 6360 | 6360 | 0 |
| 467 | 20231019 | 113200 | 549439690 | 6360 | 6350 | 6360 | 6340 | 13 |
| 468 | 20231019 | 113100 | 549357150 | 6360 | 6360 | 6360 | 6330 | 52 |
| 469 | 20231019 | 113000 | 549027800 | 6340 | 6370 | 6370 | 6340 | 493 |
| 470 | 20231019 | 112900 | 545902130 | 6360 | 6360 | 6360 | 6360 | 621 |
| 471 | 20231019 | 112800 | 541952570 | 6360 | 6350 | 6360 | 6350 | 60 |
| 472 | 20231019 | 112700 | 541571550 | 6350 | 6340 | 6350 | 6340 | 56 |
| 473 | 20231019 | 112600 | 541216500 | 6350 | 6360 | 6360 | 6330 | 1370 |
| 474 | 20231019 | 112500 | 532530210 | 6370 | 6350 | 6370 | 6340 | 627 |
| 475 | 20231019 | 112400 | 528551060 | 6360 | 6370 | 6370 | 6360 | 23 |
| 476 | 20231019 | 112300 | 528404770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 477 | 20231019 | 112200 | 528404770 | 6380 | 6400 | 6400 | 6370 | 1723 |
| 478 | 20231019 | 112100 | 517429120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 479 | 20231019 | 112000 | 517429120 | 6400 | 6400 | 6400 | 6400 | 0 |
| 480 | 20231019 | 111900 | 517429120 | 6400 | 6390 | 6400 | 6390 | 2 |
| 481 | 20231019 | 111800 | 517416330 | 6400 | 6400 | 6400 | 6380 | 335 |
| 482 | 20231019 | 111700 | 515273920 | 6400 | 6400 | 6400 | 6400 | 1 |
| 483 | 20231019 | 111600 | 515267520 | 6380 | 6390 | 6390 | 6380 | 341 |
| 484 | 20231019 | 111500 | 513091420 | 6400 | 6400 | 6400 | 6400 | 28 |
| 485 | 20231019 | 111400 | 512912220 | 6410 | 6400 | 6410 | 6400 | 501 |
| 486 | 20231019 | 111300 | 509705810 | 6400 | 6400 | 6400 | 6400 | 3 |
| 487 | 20231019 | 111200 | 509686610 | 6390 | 6390 | 6390 | 6390 | 17 |
| 488 | 20231019 | 111100 | 509577980 | 6400 | 6400 | 6400 | 6390 | 548 |
| 489 | 20231019 | 111000 | 506071120 | 6400 | 6400 | 6400 | 6390 | 49 |
| 490 | 20231019 | 110900 | 505757580 | 6400 | 6400 | 6400 | 6390 | 130 |
| 491 | 20231019 | 110800 | 504926770 | 6400 | 6390 | 6400 | 6390 | 31 |
| 492 | 20231019 | 110700 | 504728570 | 6400 | 6380 | 6400 | 6380 | 558 |
| 493 | 20231019 | 110600 | 501168260 | 6390 | 6390 | 6390 | 6390 | 9 |
| 494 | 20231019 | 110500 | 501110750 | 6380 | 6380 | 6390 | 6370 | 322 |
| 495 | 20231019 | 110400 | 499059350 | 6390 | 6400 | 6400 | 6380 | 15 |
| 496 | 20231019 | 110300 | 498963590 | 6370 | 6360 | 6370 | 6360 | 1518 |
| 497 | 20231019 | 110200 | 489305260 | 6370 | 6370 | 6370 | 6370 | 17 |
| 498 | 20231019 | 110100 | 489196970 | 6370 | 6360 | 6370 | 6340 | 5257 |
| 499 | 20231019 | 110000 | 455813010 | 6370 | 6370 | 6370 | 6360 | 10 |
| 500 | 20231019 | 105900 | 455749320 | 6350 | 6370 | 6370 | 6350 | 1221 |
| 501 | 20231019 | 105800 | 447991620 | 6370 | 6370 | 6370 | 6360 | 1018 |
| 502 | 20231019 | 105700 | 441516960 | 6360 | 6380 | 6380 | 6360 | 4129 |
| 503 | 20231019 | 105600 | 415255860 | 6380 | 6380 | 6380 | 6370 | 18 |
| 504 | 20231019 | 105500 | 415141120 | 6370 | 6370 | 6390 | 6370 | 612 |
| 505 | 20231019 | 105400 | 411242550 | 6380 | 6400 | 6400 | 6380 | 87 |
| 506 | 20231019 | 105300 | 410686880 | 6400 | 6400 | 6400 | 6400 | 6 |
| 507 | 20231019 | 105200 | 410648480 | 6400 | 6400 | 6400 | 6400 | 11 |
| 508 | 20231019 | 105100 | 410578080 | 6400 | 6400 | 6400 | 6400 | 25 |
| 509 | 20231019 | 105000 | 410418080 | 6400 | 6390 | 6400 | 6390 | 10 |
| 510 | 20231019 | 104900 | 410354100 | 6400 | 6370 | 6400 | 6370 | 354 |
| 511 | 20231019 | 104800 | 408096110 | 6370 | 6360 | 6370 | 6360 | 38 |
| 512 | 20231019 | 104700 | 407854310 | 6360 | 6380 | 6380 | 6360 | 675 |
| 513 | 20231019 | 104600 | 403561000 | 6370 | 6390 | 6390 | 6370 | 29 |
| 514 | 20231019 | 104500 | 403376010 | 6390 | 6390 | 6390 | 6390 | 201 |
| 515 | 20231019 | 104400 | 402091620 | 6390 | 6390 | 6390 | 6390 | 1 |
| 516 | 20231019 | 104300 | 402085230 | 6390 | 6370 | 6390 | 6360 | 4916 |
| 517 | 20231019 | 104200 | 370813450 | 6370 | 6390 | 6390 | 6370 | 616 |
| 518 | 20231019 | 104100 | 366887790 | 6380 | 6380 | 6380 | 6380 | 1395 |
| 519 | 20231019 | 104000 | 357987690 | 6390 | 6390 | 6400 | 6380 | 546 |
| 520 | 20231019 | 103900 | 354499830 | 6400 | 6410 | 6420 | 6390 | 1947 |
| 521 | 20231019 | 103800 | 342039730 | 6420 | 6400 | 6420 | 6400 | 626 |
| 522 | 20231019 | 103700 | 338026980 | 6410 | 6420 | 6430 | 6410 | 342 |
| 523 | 20231019 | 103600 | 335834540 | 6420 | 6420 | 6430 | 6420 | 111 |
| 524 | 20231019 | 103500 | 335121840 | 6430 | 6450 | 6450 | 6420 | 1006 |
| 525 | 20231019 | 103400 | 328661160 | 6460 | 6470 | 6470 | 6450 | 1158 |
| 526 | 20231019 | 103300 | 321190490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 527 | 20231019 | 103200 | 321190490 | 6480 | 6480 | 6480 | 6480 | 0 |
| 528 | 20231019 | 103100 | 321190490 | 6480 | 6470 | 6480 | 6440 | 301 |
| 529 | 20231019 | 103000 | 319251980 | 6480 | 6450 | 6480 | 6450 | 128 |
| 530 | 20231019 | 102900 | 318426320 | 6460 | 6480 | 6480 | 6460 | 210 |
| 531 | 20231019 | 102800 | 317069620 | 6490 | 6490 | 6490 | 6490 | 0 |
| 532 | 20231019 | 102700 | 317069620 | 6490 | 6490 | 6490 | 6480 | 578 |
| 533 | 20231019 | 102600 | 313324150 | 6460 | 6450 | 6490 | 6450 | 7 |
| 534 | 20231019 | 102500 | 313278930 | 6490 | 6490 | 6490 | 6490 | 0 |
| 535 | 20231019 | 102400 | 313278930 | 6490 | 6440 | 6490 | 6440 | 1315 |
| 536 | 20231019 | 102300 | 304783160 | 6440 | 6410 | 6440 | 6410 | 1806 |
| 537 | 20231019 | 102200 | 293153750 | 6410 | 6420 | 6420 | 6400 | 550 |
| 538 | 20231019 | 102100 | 289631520 | 6430 | 6430 | 6430 | 6430 | 0 |
| 539 | 20231019 | 102000 | 289631520 | 6430 | 6430 | 6430 | 6430 | 15 |
| 540 | 20231019 | 101900 | 289535070 | 6440 | 6420 | 6440 | 6420 | 2302 |
| 541 | 20231019 | 101800 | 274711770 | 6420 | 6430 | 6430 | 6420 | 53 |
| 542 | 20231019 | 101700 | 274371000 | 6440 | 6440 | 6450 | 6440 | 3 |
| 543 | 20231019 | 101600 | 274351670 | 6440 | 6430 | 6450 | 6430 | 24 |
| 544 | 20231019 | 101500 | 274197270 | 6420 | 6430 | 6440 | 6420 | 67 |
| 545 | 20231019 | 101400 | 273766960 | 6440 | 6440 | 6440 | 6440 | 522 |
| 546 | 20231019 | 101300 | 270405280 | 6440 | 6440 | 6440 | 6440 | 1 |
| 547 | 20231019 | 101200 | 270398840 | 6440 | 6430 | 6440 | 6430 | 27 |
| 548 | 20231019 | 101100 | 270225220 | 6410 | 6410 | 6420 | 6410 | 282 |
| 549 | 20231019 | 101000 | 268417590 | 6410 | 6410 | 6410 | 6410 | 150 |
| 550 | 20231019 | 100900 | 267456090 | 6430 | 6420 | 6430 | 6400 | 33 |
| 551 | 20231019 | 100800 | 267244540 | 6420 | 6410 | 6430 | 6410 | 1013 |
| 552 | 20231019 | 100700 | 260751180 | 6420 | 6420 | 6420 | 6420 | 0 |
| 553 | 20231019 | 100600 | 260751180 | 6420 | 6410 | 6420 | 6410 | 87 |
| 554 | 20231019 | 100500 | 260193200 | 6410 | 6430 | 6430 | 6410 | 13 |
| 555 | 20231019 | 100400 | 260109810 | 6420 | 6450 | 6450 | 6420 | 709 |
| 556 | 20231019 | 100300 | 255557700 | 6440 | 6450 | 6450 | 6430 | 729 |
| 557 | 20231019 | 100200 | 250862580 | 6450 | 6450 | 6450 | 6450 | 77 |
| 558 | 20231019 | 100100 | 250365930 | 6460 | 6460 | 6460 | 6460 | 0 |
| 559 | 20231019 | 100000 | 250365930 | 6460 | 6490 | 6500 | 6460 | 747 |
| 560 | 20231019 | 095900 | 245534740 | 6490 | 6490 | 6500 | 6490 | 178 |
| 561 | 20231019 | 095800 | 244379370 | 6490 | 6490 | 6520 | 6490 | 38 |
| 562 | 20231019 | 095700 | 244132580 | 6520 | 6490 | 6520 | 6480 | 495 |
| 563 | 20231019 | 095600 | 240916120 | 6490 | 6500 | 6500 | 6490 | 79 |
| 564 | 20231019 | 095500 | 240403330 | 6500 | 6500 | 6500 | 6500 | 88 |
| 565 | 20231019 | 095400 | 239831330 | 6500 | 6480 | 6500 | 6480 | 429 |
| 566 | 20231019 | 095300 | 237047230 | 6490 | 6490 | 6490 | 6470 | 278 |
| 567 | 20231019 | 095200 | 235245740 | 6480 | 6470 | 6480 | 6470 | 52 |
| 568 | 20231019 | 095100 | 234909180 | 6470 | 6470 | 6480 | 6470 | 588 |
| 569 | 20231019 | 095000 | 231104680 | 6470 | 6480 | 6480 | 6470 | 49 |
| 570 | 20231019 | 094900 | 230787520 | 6490 | 6490 | 6490 | 6470 | 221 |
| 571 | 20231019 | 094800 | 229356390 | 6480 | 6510 | 6510 | 6480 | 753 |
| 572 | 20231019 | 094700 | 224470950 | 6520 | 6520 | 6520 | 6520 | 0 |
| 573 | 20231019 | 094600 | 224470950 | 6520 | 6510 | 6520 | 6500 | 171 |
| 574 | 20231019 | 094500 | 223357820 | 6510 | 6510 | 6510 | 6510 | 31 |
| 575 | 20231019 | 094400 | 223156010 | 6510 | 6500 | 6510 | 6500 | 2023 |
| 576 | 20231019 | 094300 | 210006500 | 6500 | 6500 | 6500 | 6490 | 31 |
| 577 | 20231019 | 094200 | 209805040 | 6500 | 6480 | 6500 | 6480 | 115 |
| 578 | 20231019 | 094100 | 209059680 | 6470 | 6480 | 6480 | 6470 | 50 |
| 579 | 20231019 | 094000 | 208736150 | 6490 | 6490 | 6490 | 6480 | 420 |
| 580 | 20231019 | 093900 | 206014350 | 6490 | 6490 | 6490 | 6490 | 37 |
| 581 | 20231019 | 093800 | 205774220 | 6490 | 6500 | 6500 | 6490 | 142 |
| 582 | 20231019 | 093700 | 204852510 | 6490 | 6490 | 6490 | 6490 | 192 |
| 583 | 20231019 | 093600 | 203606430 | 6490 | 6490 | 6500 | 6490 | 253 |
| 584 | 20231019 | 093500 | 201964450 | 6490 | 6490 | 6490 | 6490 | 20 |
| 585 | 20231019 | 093400 | 201834650 | 6490 | 6490 | 6490 | 6480 | 142 |
| 586 | 20231019 | 093300 | 200914210 | 6490 | 6470 | 6490 | 6470 | 1681 |
| 587 | 20231019 | 093200 | 190014980 | 6470 | 6470 | 6470 | 6470 | 27 |
| 588 | 20231019 | 093100 | 189840290 | 6470 | 6470 | 6470 | 6470 | 15 |
| 589 | 20231019 | 093000 | 189743240 | 6470 | 6440 | 6470 | 6430 | 1702 |
| 590 | 20231019 | 092900 | 178757330 | 6410 | 6420 | 6420 | 6410 | 153 |
| 591 | 20231019 | 092800 | 177776010 | 6450 | 6440 | 6450 | 6430 | 1336 |
| 592 | 20231019 | 092700 | 169163800 | 6450 | 6440 | 6450 | 6430 | 360 |
| 593 | 20231019 | 092600 | 166848320 | 6440 | 6430 | 6440 | 6430 | 28 |
| 594 | 20231019 | 092500 | 166668130 | 6440 | 6430 | 6440 | 6430 | 14 |
| 595 | 20231019 | 092400 | 166578100 | 6420 | 6430 | 6430 | 6420 | 198 |
| 596 | 20231019 | 092300 | 165306200 | 6430 | 6430 | 6440 | 6430 | 16 |
| 597 | 20231019 | 092200 | 165203310 | 6420 | 6450 | 6450 | 6420 | 115 |
| 598 | 20231019 | 092100 | 164464730 | 6440 | 6430 | 6450 | 6430 | 1107 |
| 599 | 20231019 | 092000 | 157346460 | 6430 | 6430 | 6430 | 6430 | 949 |
| 600 | 20231019 | 091900 | 151244390 | 6430 | 6430 | 6430 | 6430 | 24 |
| 601 | 20231019 | 091800 | 151090070 | 6430 | 6430 | 6430 | 6420 | 34 |
| 602 | 20231019 | 091700 | 150871650 | 6460 | 6420 | 6460 | 6410 | 1754 |
| 603 | 20231019 | 091600 | 139608920 | 6420 | 6410 | 6430 | 6350 | 4097 |
| 604 | 20231019 | 091500 | 113435630 | 6410 | 6450 | 6460 | 6410 | 2141 |
| 605 | 20231019 | 091400 | 99669420 | 6460 | 6500 | 6500 | 6430 | 1423 |
| 606 | 20231019 | 091300 | 90482680 | 6470 | 6500 | 6500 | 6460 | 538 |
| 607 | 20231019 | 091200 | 87004600 | 6500 | 6490 | 6500 | 6490 | 527 |
| 608 | 20231019 | 091100 | 83584360 | 6480 | 6500 | 6500 | 6470 | 1087 |
| 609 | 20231019 | 091000 | 76550470 | 6470 | 6490 | 6520 | 6470 | 1004 |
| 610 | 20231019 | 090900 | 70054130 | 6520 | 6500 | 6520 | 6460 | 461 |
| 611 | 20231019 | 090800 | 67068880 | 6530 | 6500 | 6530 | 6490 | 590 |
| 612 | 20231019 | 090700 | 63237220 | 6480 | 6480 | 6480 | 6480 | 0 |
| 613 | 20231019 | 090600 | 63237220 | 6480 | 6510 | 6510 | 6480 | 155 |
| 614 | 20231019 | 090500 | 62229770 | 6520 | 6520 | 6520 | 6510 | 65 |
| 615 | 20231019 | 090400 | 61806350 | 6510 | 6510 | 6550 | 6500 | 2129 |
| 616 | 20231019 | 090300 | 47943940 | 6540 | 6520 | 6540 | 6500 | 186 |
| 617 | 20231019 | 090200 | 46734220 | 6520 | 6480 | 6520 | 6480 | 1653 |
| 618 | 20231019 | 090100 | 36000680 | 6440 | 6510 | 6510 | 6410 | 1639 |
| 619 | 20231019 | 090000 | 25398030 | 6510 | 6460 | 6510 | 6460 | 3728 |