28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 183800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 3 | 20231011 | 183700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20231011 | 183600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20231011 | 183500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20231011 | 183400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20231011 | 183300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20231011 | 183200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20231011 | 183100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20231011 | 183000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20231011 | 182900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20231011 | 182800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20231011 | 182700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20231011 | 182600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20231011 | 182500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20231011 | 182400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20231011 | 182300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20231011 | 182200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20231011 | 182100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20231011 | 182000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20231011 | 181900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20231011 | 181800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20231011 | 181700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20231011 | 181600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20231011 | 181500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20231011 | 181400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20231011 | 181300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20231011 | 181200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20231011 | 181100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20231011 | 181000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20231011 | 180900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20231011 | 180800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 33 | 20231011 | 180700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20231011 | 180600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20231011 | 180500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20231011 | 180400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20231011 | 180300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20231011 | 180200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20231011 | 180100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20231011 | 180000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20231011 | 175900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20231011 | 175800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20231011 | 175700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20231011 | 175600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20231011 | 175500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20231011 | 175400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20231011 | 175300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20231011 | 175200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20231011 | 175100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20231011 | 175000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20231011 | 174900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20231011 | 174800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20231011 | 174700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20231011 | 174600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20231011 | 174500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20231011 | 174400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20231011 | 174300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20231011 | 174200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20231011 | 174100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20231011 | 174000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20231011 | 173900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20231011 | 173800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 63 | 20231011 | 173700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20231011 | 173600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20231011 | 173500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20231011 | 173400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20231011 | 173300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20231011 | 173200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20231011 | 173100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20231011 | 173000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20231011 | 172900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20231011 | 172800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20231011 | 172700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20231011 | 172600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20231011 | 172500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20231011 | 172400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20231011 | 172300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20231011 | 172200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20231011 | 172100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20231011 | 172000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20231011 | 171900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20231011 | 171800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20231011 | 171700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20231011 | 171600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20231011 | 171500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20231011 | 171400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20231011 | 171300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20231011 | 171200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20231011 | 171100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20231011 | 171000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20231011 | 170900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20231011 | 170800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 93 | 20231011 | 170700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20231011 | 170600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20231011 | 170500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20231011 | 170400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20231011 | 170300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20231011 | 170200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20231011 | 170100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20231011 | 170000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20231011 | 165900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20231011 | 165800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20231011 | 165700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20231011 | 165600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20231011 | 165500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20231011 | 165400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20231011 | 165300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20231011 | 165200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20231011 | 165100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20231011 | 165000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20231011 | 164900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20231011 | 164800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20231011 | 164700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20231011 | 164600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20231011 | 164500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20231011 | 164400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20231011 | 164300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20231011 | 164200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20231011 | 164100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20231011 | 164000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20231011 | 163900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20231011 | 163800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 123 | 20231011 | 163700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20231011 | 163600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20231011 | 163500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20231011 | 163400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20231011 | 163300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20231011 | 163200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20231011 | 163100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20231011 | 163000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20231011 | 162900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20231011 | 162800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20231011 | 162700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20231011 | 162600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20231011 | 162500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20231011 | 162400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20231011 | 162300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20231011 | 162200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20231011 | 162100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20231011 | 162000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20231011 | 161900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20231011 | 161800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20231011 | 161700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20231011 | 161600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20231011 | 161500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231011 | 161400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231011 | 161300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231011 | 161200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231011 | 161100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231011 | 161000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231011 | 160900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231011 | 160800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 153 | 20231011 | 160700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231011 | 160600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231011 | 160500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20231011 | 160400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20231011 | 160300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20231011 | 160200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20231011 | 160100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20231011 | 160000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20231011 | 155900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20231011 | 155800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20231011 | 155700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20231011 | 155600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20231011 | 155500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20231011 | 155400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20231011 | 155300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20231011 | 155200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20231011 | 155100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20231011 | 155000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20231011 | 154900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20231011 | 154800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20231011 | 154700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20231011 | 154600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20231011 | 154500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20231011 | 154400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20231011 | 154300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20231011 | 154200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20231011 | 154100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20231011 | 154000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20231011 | 153900 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20231011 | 153800 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 183 | 20231011 | 153700 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20231011 | 153600 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20231011 | 153500 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20231011 | 153400 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20231011 | 153300 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20231011 | 153200 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20231011 | 153100 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20231011 | 153000 | 1698873210 | 6860 | 6860 | 6860 | 6860 | 7045 |
| 191 | 20231011 | 152900 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 192 | 20231011 | 152800 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 193 | 20231011 | 152700 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 194 | 20231011 | 152600 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 195 | 20231011 | 152500 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 196 | 20231011 | 152400 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 197 | 20231011 | 152300 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 198 | 20231011 | 152200 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 199 | 20231011 | 152100 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 200 | 20231011 | 152000 | 1650544510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 201 | 20231011 | 151900 | 1650544510 | 6860 | 6860 | 6860 | 6850 | 2066 |
| 202 | 20231011 | 151800 | 1636380900 | 6860 | 6860 | 6860 | 6850 | 648 |
| 203 | 20231011 | 151700 | 1631936290 | 6860 | 6860 | 6860 | 6850 | 412 |
| 204 | 20231011 | 151600 | 1629110180 | 6860 | 6860 | 6860 | 6850 | 1834 |
| 205 | 20231011 | 151500 | 1616529050 | 6850 | 6850 | 6870 | 6850 | 1792 |
| 206 | 20231011 | 151400 | 1604237500 | 6850 | 6850 | 6860 | 6850 | 413 |
| 207 | 20231011 | 151300 | 1601407540 | 6860 | 6860 | 6860 | 6850 | 241 |
| 208 | 20231011 | 151200 | 1599754390 | 6860 | 6860 | 6860 | 6860 | 212 |
| 209 | 20231011 | 151100 | 1598300070 | 6870 | 6870 | 6870 | 6860 | 1235 |
| 210 | 20231011 | 151000 | 1589826290 | 6870 | 6870 | 6870 | 6860 | 33 |
| 211 | 20231011 | 150900 | 1589599690 | 6870 | 6860 | 6870 | 6850 | 1233 |
| 212 | 20231011 | 150800 | 1581144770 | 6850 | 6860 | 6860 | 6850 | 21 |
| 213 | 20231011 | 150700 | 1581000830 | 6850 | 6860 | 6870 | 6850 | 266 |
| 214 | 20231011 | 150600 | 1579177060 | 6860 | 6850 | 6860 | 6850 | 351 |
| 215 | 20231011 | 150500 | 1576769420 | 6850 | 6850 | 6870 | 6850 | 1841 |
| 216 | 20231011 | 150400 | 1564142040 | 6860 | 6850 | 6860 | 6850 | 947 |
| 217 | 20231011 | 150300 | 1557653220 | 6860 | 6850 | 6860 | 6850 | 690 |
| 218 | 20231011 | 150200 | 1552925930 | 6860 | 6850 | 6860 | 6850 | 69 |
| 219 | 20231011 | 150100 | 1552452700 | 6860 | 6860 | 6860 | 6850 | 433 |
| 220 | 20231011 | 150000 | 1549484140 | 6860 | 6860 | 6860 | 6850 | 443 |
| 221 | 20231011 | 145900 | 1546445270 | 6850 | 6850 | 6860 | 6850 | 21 |
| 222 | 20231011 | 145800 | 1546301410 | 6850 | 6860 | 6860 | 6840 | 396 |
| 223 | 20231011 | 145700 | 1543588260 | 6850 | 6840 | 6850 | 6840 | 1682 |
| 224 | 20231011 | 145600 | 1532066670 | 6840 | 6840 | 6840 | 6840 | 11 |
| 225 | 20231011 | 145500 | 1531991430 | 6850 | 6830 | 6850 | 6830 | 1569 |
| 226 | 20231011 | 145400 | 1521259570 | 6820 | 6840 | 6840 | 6820 | 5172 |
| 227 | 20231011 | 145300 | 1485933570 | 6830 | 6840 | 6840 | 6820 | 8050 |
| 228 | 20231011 | 145200 | 1430962930 | 6840 | 6840 | 6850 | 6840 | 3673 |
| 229 | 20231011 | 145100 | 1405822090 | 6830 | 6840 | 6840 | 6830 | 171 |
| 230 | 20231011 | 145000 | 1404652560 | 6830 | 6840 | 6840 | 6830 | 123 |
| 231 | 20231011 | 144900 | 1403811400 | 6830 | 6840 | 6840 | 6830 | 60 |
| 232 | 20231011 | 144800 | 1403401220 | 6840 | 6830 | 6840 | 6830 | 1837 |
| 233 | 20231011 | 144700 | 1390853010 | 6830 | 6840 | 6840 | 6830 | 2277 |
| 234 | 20231011 | 144600 | 1375301080 | 6840 | 6830 | 6850 | 6830 | 1462 |
| 235 | 20231011 | 144500 | 1365299400 | 6830 | 6830 | 6830 | 6830 | 11 |
| 236 | 20231011 | 144400 | 1365224270 | 6830 | 6830 | 6850 | 6830 | 230 |
| 237 | 20231011 | 144300 | 1363650990 | 6830 | 6830 | 6850 | 6830 | 511 |
| 238 | 20231011 | 144200 | 1360155510 | 6840 | 6840 | 6840 | 6830 | 244 |
| 239 | 20231011 | 144100 | 1358486670 | 6830 | 6830 | 6830 | 6830 | 22 |
| 240 | 20231011 | 144000 | 1358336410 | 6840 | 6830 | 6840 | 6830 | 1492 |
| 241 | 20231011 | 143900 | 1348141240 | 6830 | 6830 | 6830 | 6830 | 11 |
| 242 | 20231011 | 143800 | 1348066110 | 6840 | 6840 | 6850 | 6840 | 272 |
| 243 | 20231011 | 143700 | 1346205100 | 6840 | 6840 | 6850 | 6840 | 446 |
| 244 | 20231011 | 143600 | 1343154110 | 6840 | 6840 | 6850 | 6840 | 1216 |
| 245 | 20231011 | 143500 | 1334834620 | 6840 | 6840 | 6850 | 6840 | 4528 |
| 246 | 20231011 | 143400 | 1303858040 | 6830 | 6830 | 6830 | 6830 | 11 |
| 247 | 20231011 | 143300 | 1303782910 | 6830 | 6830 | 6830 | 6830 | 23 |
| 248 | 20231011 | 143200 | 1303625820 | 6840 | 6830 | 6840 | 6830 | 227 |
| 249 | 20231011 | 143100 | 1302073250 | 6840 | 6830 | 6840 | 6820 | 1087 |
| 250 | 20231011 | 143000 | 1294647920 | 6830 | 6820 | 6830 | 6820 | 91 |
| 251 | 20231011 | 142900 | 1294026500 | 6820 | 6820 | 6830 | 6820 | 135 |
| 252 | 20231011 | 142800 | 1293104690 | 6820 | 6830 | 6830 | 6820 | 71 |
| 253 | 20231011 | 142700 | 1292619870 | 6820 | 6830 | 6830 | 6820 | 145 |
| 254 | 20231011 | 142600 | 1291630030 | 6830 | 6820 | 6830 | 6820 | 550 |
| 255 | 20231011 | 142500 | 1287878140 | 6820 | 6820 | 6830 | 6820 | 186 |
| 256 | 20231011 | 142400 | 1286607990 | 6820 | 6820 | 6820 | 6820 | 11 |
| 257 | 20231011 | 142300 | 1286532970 | 6820 | 6830 | 6830 | 6820 | 55 |
| 258 | 20231011 | 142200 | 1286157430 | 6820 | 6820 | 6820 | 6820 | 11 |
| 259 | 20231011 | 142100 | 1286082410 | 6820 | 6830 | 6830 | 6820 | 797 |
| 260 | 20231011 | 142000 | 1280639010 | 6820 | 6820 | 6820 | 6820 | 11 |
| 261 | 20231011 | 141900 | 1280563990 | 6820 | 6830 | 6830 | 6820 | 29 |
| 262 | 20231011 | 141800 | 1280366030 | 6830 | 6810 | 6830 | 6810 | 876 |
| 263 | 20231011 | 141700 | 1274386990 | 6810 | 6810 | 6810 | 6810 | 22 |
| 264 | 20231011 | 141600 | 1274237170 | 6810 | 6810 | 6810 | 6810 | 135 |
| 265 | 20231011 | 141500 | 1273317820 | 6810 | 6810 | 6810 | 6810 | 11 |
| 266 | 20231011 | 141400 | 1273242910 | 6830 | 6830 | 6830 | 6800 | 12527 |
| 267 | 20231011 | 141300 | 1187974580 | 6830 | 6830 | 6830 | 6820 | 357 |
| 268 | 20231011 | 141200 | 1185536380 | 6820 | 6820 | 6820 | 6820 | 11 |
| 269 | 20231011 | 141100 | 1185461360 | 6820 | 6820 | 6830 | 6820 | 811 |
| 270 | 20231011 | 141000 | 1179925340 | 6820 | 6820 | 6820 | 6820 | 11 |
| 271 | 20231011 | 140900 | 1179850320 | 6820 | 6820 | 6830 | 6820 | 3911 |
| 272 | 20231011 | 140800 | 1153148770 | 6810 | 6810 | 6820 | 6810 | 3432 |
| 273 | 20231011 | 140700 | 1129771480 | 6810 | 6810 | 6810 | 6810 | 12 |
| 274 | 20231011 | 140600 | 1129689760 | 6820 | 6820 | 6820 | 6820 | 28 |
| 275 | 20231011 | 140500 | 1129498800 | 6810 | 6820 | 6820 | 6810 | 202 |
| 276 | 20231011 | 140400 | 1128123160 | 6820 | 6810 | 6820 | 6810 | 518 |
| 277 | 20231011 | 140300 | 1124595460 | 6810 | 6810 | 6810 | 6810 | 3 |
| 278 | 20231011 | 140200 | 1124575030 | 6820 | 6820 | 6820 | 6820 | 10 |
| 279 | 20231011 | 140100 | 1124506830 | 6820 | 6820 | 6820 | 6820 | 2266 |
| 280 | 20231011 | 140000 | 1109052710 | 6830 | 6830 | 6830 | 6830 | 94 |
| 281 | 20231011 | 135900 | 1108410690 | 6820 | 6830 | 6830 | 6820 | 308 |
| 282 | 20231011 | 135800 | 1106307480 | 6830 | 6830 | 6830 | 6830 | 408 |
| 283 | 20231011 | 135700 | 1103520840 | 6830 | 6830 | 6830 | 6830 | 128 |
| 284 | 20231011 | 135600 | 1102646600 | 6830 | 6830 | 6830 | 6830 | 285 |
| 285 | 20231011 | 135500 | 1100700050 | 6830 | 6830 | 6830 | 6830 | 1 |
| 286 | 20231011 | 135400 | 1100693220 | 6830 | 6830 | 6830 | 6830 | 388 |
| 287 | 20231011 | 135300 | 1098043180 | 6830 | 6830 | 6830 | 6830 | 80 |
| 288 | 20231011 | 135200 | 1097496780 | 6830 | 6830 | 6830 | 6830 | 4 |
| 289 | 20231011 | 135100 | 1097469460 | 6830 | 6820 | 6830 | 6820 | 2971 |
| 290 | 20231011 | 135000 | 1077203390 | 6820 | 6810 | 6820 | 6810 | 137 |
| 291 | 20231011 | 134900 | 1076269430 | 6820 | 6820 | 6820 | 6810 | 817 |
| 292 | 20231011 | 134800 | 1070704480 | 6820 | 6820 | 6820 | 6820 | 7 |
| 293 | 20231011 | 134700 | 1070656740 | 6820 | 6820 | 6820 | 6820 | 9 |
| 294 | 20231011 | 134600 | 1070595360 | 6820 | 6820 | 6820 | 6820 | 12 |
| 295 | 20231011 | 134500 | 1070513520 | 6820 | 6820 | 6830 | 6820 | 1671 |
| 296 | 20231011 | 134400 | 1059116470 | 6830 | 6830 | 6830 | 6830 | 0 |
| 297 | 20231011 | 134300 | 1059116470 | 6830 | 6830 | 6830 | 6830 | 4 |
| 298 | 20231011 | 134200 | 1059089150 | 6830 | 6820 | 6830 | 6820 | 1040 |
| 299 | 20231011 | 134100 | 1051995950 | 6830 | 6830 | 6830 | 6820 | 919 |
| 300 | 20231011 | 134000 | 1045726180 | 6830 | 6830 | 6830 | 6830 | 4 |
| 301 | 20231011 | 133900 | 1045698860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 302 | 20231011 | 133800 | 1045698860 | 6830 | 6830 | 6830 | 6830 | 24 |
| 303 | 20231011 | 133700 | 1045534940 | 6830 | 6830 | 6830 | 6830 | 56 |
| 304 | 20231011 | 133600 | 1045152460 | 6830 | 6830 | 6830 | 6830 | 104 |
| 305 | 20231011 | 133500 | 1044442140 | 6830 | 6830 | 6830 | 6830 | 5 |
| 306 | 20231011 | 133400 | 1044407990 | 6830 | 6820 | 6830 | 6820 | 107 |
| 307 | 20231011 | 133300 | 1043678160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 308 | 20231011 | 133200 | 1043678160 | 6830 | 6830 | 6830 | 6810 | 4274 |
| 309 | 20231011 | 133100 | 1014519850 | 6830 | 6820 | 6830 | 6820 | 290 |
| 310 | 20231011 | 133000 | 1012539650 | 6830 | 6830 | 6830 | 6830 | 4 |
| 311 | 20231011 | 132900 | 1012512330 | 6830 | 6830 | 6830 | 6820 | 372 |
| 312 | 20231011 | 132800 | 1009971680 | 6830 | 6830 | 6830 | 6830 | 0 |
| 313 | 20231011 | 132700 | 1009971680 | 6830 | 6830 | 6830 | 6830 | 4 |
| 314 | 20231011 | 132600 | 1009944360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 315 | 20231011 | 132500 | 1009944360 | 6830 | 6830 | 6830 | 6830 | 4 |
| 316 | 20231011 | 132400 | 1009917040 | 6830 | 6830 | 6830 | 6830 | 0 |
| 317 | 20231011 | 132300 | 1009917040 | 6830 | 6830 | 6830 | 6830 | 2071 |
| 318 | 20231011 | 132200 | 995772110 | 6840 | 6840 | 6840 | 6840 | 0 |
| 319 | 20231011 | 132100 | 995772110 | 6840 | 6840 | 6840 | 6840 | 5 |
| 320 | 20231011 | 132000 | 995737910 | 6840 | 6850 | 6850 | 6840 | 3053 |
| 321 | 20231011 | 131900 | 974854700 | 6850 | 6850 | 6850 | 6850 | 98 |
| 322 | 20231011 | 131800 | 974183400 | 6850 | 6850 | 6850 | 6850 | 143 |
| 323 | 20231011 | 131700 | 973203850 | 6850 | 6840 | 6850 | 6840 | 258 |
| 324 | 20231011 | 131600 | 971438570 | 6850 | 6850 | 6850 | 6850 | 131 |
| 325 | 20231011 | 131500 | 970541220 | 6850 | 6850 | 6850 | 6850 | 212 |
| 326 | 20231011 | 131400 | 969089020 | 6840 | 6850 | 6850 | 6840 | 113 |
| 327 | 20231011 | 131300 | 968315170 | 6850 | 6840 | 6850 | 6840 | 102 |
| 328 | 20231011 | 131200 | 967616680 | 6850 | 6840 | 6850 | 6840 | 224 |
| 329 | 20231011 | 131100 | 966083400 | 6840 | 6850 | 6850 | 6840 | 6 |
| 330 | 20231011 | 131000 | 966042350 | 6850 | 6850 | 6850 | 6850 | 9 |
| 331 | 20231011 | 130900 | 965980700 | 6850 | 6850 | 6850 | 6850 | 5 |
| 332 | 20231011 | 130800 | 965946450 | 6850 | 6840 | 6850 | 6840 | 38 |
| 333 | 20231011 | 130700 | 965686350 | 6840 | 6850 | 6850 | 6840 | 8 |
| 334 | 20231011 | 130600 | 965631580 | 6840 | 6840 | 6840 | 6840 | 103 |
| 335 | 20231011 | 130500 | 964927060 | 6850 | 6850 | 6850 | 6850 | 4 |
| 336 | 20231011 | 130400 | 964899660 | 6850 | 6860 | 6860 | 6840 | 2975 |
| 337 | 20231011 | 130300 | 944519350 | 6860 | 6840 | 6860 | 6840 | 7002 |
| 338 | 20231011 | 130200 | 896589010 | 6840 | 6840 | 6840 | 6840 | 251 |
| 339 | 20231011 | 130100 | 894872170 | 6840 | 6840 | 6840 | 6840 | 200 |
| 340 | 20231011 | 130000 | 893504170 | 6840 | 6840 | 6840 | 6840 | 220 |
| 341 | 20231011 | 125900 | 891999370 | 6840 | 6840 | 6840 | 6840 | 271 |
| 342 | 20231011 | 125800 | 890145730 | 6840 | 6840 | 6840 | 6840 | 281 |
| 343 | 20231011 | 125700 | 888223690 | 6840 | 6840 | 6840 | 6840 | 116 |
| 344 | 20231011 | 125600 | 887430250 | 6840 | 6840 | 6840 | 6840 | 202 |
| 345 | 20231011 | 125500 | 886048570 | 6840 | 6840 | 6840 | 6840 | 257 |
| 346 | 20231011 | 125400 | 884290690 | 6840 | 6840 | 6840 | 6840 | 125 |
| 347 | 20231011 | 125300 | 883435690 | 6840 | 6840 | 6840 | 6840 | 143 |
| 348 | 20231011 | 125200 | 882457570 | 6840 | 6840 | 6840 | 6840 | 227 |
| 349 | 20231011 | 125100 | 880904890 | 6840 | 6830 | 6840 | 6830 | 122 |
| 350 | 20231011 | 125000 | 880070510 | 6840 | 6840 | 6840 | 6840 | 153 |
| 351 | 20231011 | 124900 | 879023990 | 6840 | 6840 | 6840 | 6840 | 297 |
| 352 | 20231011 | 124800 | 876992510 | 6840 | 6840 | 6840 | 6840 | 121 |
| 353 | 20231011 | 124700 | 876164870 | 6840 | 6840 | 6840 | 6840 | 233 |
| 354 | 20231011 | 124600 | 874571150 | 6830 | 6840 | 6840 | 6830 | 611 |
| 355 | 20231011 | 124500 | 870393110 | 6840 | 6840 | 6840 | 6840 | 290 |
| 356 | 20231011 | 124400 | 868409510 | 6840 | 6840 | 6840 | 6840 | 85 |
| 357 | 20231011 | 124300 | 867828110 | 6840 | 6840 | 6840 | 6840 | 198 |
| 358 | 20231011 | 124200 | 866473790 | 6840 | 6840 | 6840 | 6840 | 101 |
| 359 | 20231011 | 124100 | 865782950 | 6840 | 6840 | 6840 | 6840 | 184 |
| 360 | 20231011 | 124000 | 864524390 | 6840 | 6840 | 6840 | 6840 | 452 |
| 361 | 20231011 | 123900 | 861432710 | 6840 | 6840 | 6840 | 6840 | 60 |
| 362 | 20231011 | 123800 | 861022310 | 6830 | 6840 | 6840 | 6830 | 424 |
| 363 | 20231011 | 123700 | 858124290 | 6840 | 6840 | 6840 | 6840 | 420 |
| 364 | 20231011 | 123600 | 855251490 | 6840 | 6840 | 6840 | 6840 | 54 |
| 365 | 20231011 | 123500 | 854882130 | 6840 | 6840 | 6840 | 6840 | 167 |
| 366 | 20231011 | 123400 | 853739850 | 6830 | 6840 | 6840 | 6830 | 29 |
| 367 | 20231011 | 123300 | 853541570 | 6840 | 6830 | 6840 | 6830 | 57 |
| 368 | 20231011 | 123200 | 853151810 | 6840 | 6830 | 6840 | 6830 | 93 |
| 369 | 20231011 | 123100 | 852516190 | 6840 | 6840 | 6840 | 6830 | 79 |
| 370 | 20231011 | 123000 | 851976050 | 6840 | 6840 | 6840 | 6840 | 25 |
| 371 | 20231011 | 122900 | 851805050 | 6840 | 6840 | 6840 | 6840 | 6 |
| 372 | 20231011 | 122800 | 851764010 | 6840 | 6840 | 6840 | 6840 | 0 |
| 373 | 20231011 | 122700 | 851764010 | 6840 | 6840 | 6840 | 6840 | 1598 |
| 374 | 20231011 | 122600 | 840833690 | 6850 | 6830 | 6850 | 6830 | 6353 |
| 375 | 20231011 | 122500 | 797427830 | 6830 | 6830 | 6830 | 6830 | 117 |
| 376 | 20231011 | 122400 | 796628720 | 6830 | 6830 | 6830 | 6830 | 24 |
| 377 | 20231011 | 122300 | 796464800 | 6830 | 6830 | 6830 | 6830 | 192 |
| 378 | 20231011 | 122200 | 795153440 | 6830 | 6830 | 6830 | 6830 | 108 |
| 379 | 20231011 | 122100 | 794415800 | 6830 | 6830 | 6830 | 6830 | 56 |
| 380 | 20231011 | 122000 | 794033320 | 6830 | 6830 | 6830 | 6830 | 24 |
| 381 | 20231011 | 121900 | 793869400 | 6830 | 6830 | 6830 | 6830 | 80 |
| 382 | 20231011 | 121800 | 793323000 | 6830 | 6830 | 6830 | 6830 | 4 |
| 383 | 20231011 | 121700 | 793295680 | 6820 | 6820 | 6820 | 6820 | 11 |
| 384 | 20231011 | 121600 | 793220660 | 6830 | 6830 | 6830 | 6820 | 1179 |
| 385 | 20231011 | 121500 | 785178690 | 6830 | 6820 | 6830 | 6820 | 876 |
| 386 | 20231011 | 121400 | 779202610 | 6830 | 6830 | 6830 | 6830 | 758 |
| 387 | 20231011 | 121300 | 774025470 | 6830 | 6830 | 6830 | 6830 | 245 |
| 388 | 20231011 | 121200 | 772352120 | 6830 | 6830 | 6830 | 6830 | 154 |
| 389 | 20231011 | 121100 | 771300300 | 6830 | 6830 | 6830 | 6830 | 442 |
| 390 | 20231011 | 121000 | 768281440 | 6830 | 6830 | 6830 | 6830 | 385 |
| 391 | 20231011 | 120900 | 765651890 | 6830 | 6830 | 6830 | 6820 | 226 |
| 392 | 20231011 | 120800 | 764108760 | 6830 | 6820 | 6830 | 6820 | 3050 |
| 393 | 20231011 | 120700 | 743303310 | 6820 | 6820 | 6820 | 6810 | 170 |
| 394 | 20231011 | 120600 | 742144150 | 6820 | 6820 | 6820 | 6820 | 152 |
| 395 | 20231011 | 120500 | 741107510 | 6820 | 6810 | 6820 | 6810 | 31 |
| 396 | 20231011 | 120400 | 740896110 | 6810 | 6810 | 6810 | 6810 | 16 |
| 397 | 20231011 | 120300 | 740787150 | 6810 | 6820 | 6820 | 6810 | 324 |
| 398 | 20231011 | 120200 | 738579370 | 6820 | 6820 | 6820 | 6820 | 51 |
| 399 | 20231011 | 120100 | 738231550 | 6820 | 6810 | 6820 | 6810 | 8 |
| 400 | 20231011 | 120000 | 738177030 | 6810 | 6810 | 6820 | 6810 | 419 |
| 401 | 20231011 | 115900 | 735322700 | 6820 | 6820 | 6820 | 6810 | 117 |
| 402 | 20231011 | 115800 | 734525130 | 6820 | 6820 | 6820 | 6810 | 477 |
| 403 | 20231011 | 115700 | 731274850 | 6820 | 6820 | 6820 | 6820 | 84 |
| 404 | 20231011 | 115600 | 730701970 | 6820 | 6820 | 6820 | 6810 | 106 |
| 405 | 20231011 | 115500 | 729979440 | 6810 | 6820 | 6820 | 6810 | 220 |
| 406 | 20231011 | 115400 | 728479440 | 6820 | 6810 | 6820 | 6810 | 95 |
| 407 | 20231011 | 115300 | 727831910 | 6820 | 6820 | 6820 | 6820 | 53 |
| 408 | 20231011 | 115200 | 727470450 | 6820 | 6820 | 6820 | 6810 | 318 |
| 409 | 20231011 | 115100 | 725302060 | 6820 | 6820 | 6820 | 6810 | 133 |
| 410 | 20231011 | 115000 | 724395370 | 6820 | 6810 | 6820 | 6810 | 95 |
| 411 | 20231011 | 114900 | 723747860 | 6820 | 6820 | 6820 | 6820 | 473 |
| 412 | 20231011 | 114800 | 720522000 | 6820 | 6820 | 6820 | 6820 | 0 |
| 413 | 20231011 | 114700 | 720522000 | 6820 | 6820 | 6820 | 6820 | 5 |
| 414 | 20231011 | 114600 | 720487900 | 6820 | 6810 | 6820 | 6810 | 164 |
| 415 | 20231011 | 114500 | 719369830 | 6820 | 6820 | 6820 | 6820 | 26 |
| 416 | 20231011 | 114400 | 719192510 | 6810 | 6820 | 6820 | 6810 | 181 |
| 417 | 20231011 | 114300 | 717958470 | 6820 | 6820 | 6820 | 6810 | 224 |
| 418 | 20231011 | 114200 | 716431190 | 6820 | 6820 | 6820 | 6820 | 0 |
| 419 | 20231011 | 114100 | 716431190 | 6820 | 6820 | 6820 | 6820 | 115 |
| 420 | 20231011 | 114000 | 715646890 | 6810 | 6820 | 6820 | 6810 | 42 |
| 421 | 20231011 | 113900 | 715360820 | 6820 | 6820 | 6830 | 6820 | 1595 |
| 422 | 20231011 | 113800 | 704480790 | 6820 | 6820 | 6820 | 6820 | 25 |
| 423 | 20231011 | 113700 | 704310290 | 6820 | 6820 | 6820 | 6820 | 102 |
| 424 | 20231011 | 113600 | 703614650 | 6820 | 6820 | 6830 | 6820 | 1259 |
| 425 | 20231011 | 113500 | 695026880 | 6820 | 6820 | 6820 | 6820 | 200 |
| 426 | 20231011 | 113400 | 693662880 | 6820 | 6820 | 6820 | 6820 | 31 |
| 427 | 20231011 | 113300 | 693451460 | 6820 | 6820 | 6820 | 6820 | 327 |
| 428 | 20231011 | 113200 | 691221320 | 6810 | 6810 | 6820 | 6810 | 325 |
| 429 | 20231011 | 113100 | 689005210 | 6810 | 6820 | 6820 | 6810 | 141 |
| 430 | 20231011 | 113000 | 688044990 | 6820 | 6820 | 6820 | 6820 | 84 |
| 431 | 20231011 | 112900 | 687472110 | 6820 | 6820 | 6820 | 6820 | 115 |
| 432 | 20231011 | 112800 | 686687810 | 6820 | 6830 | 6830 | 6820 | 1506 |
| 433 | 20231011 | 112700 | 676416030 | 6830 | 6820 | 6830 | 6820 | 47 |
| 434 | 20231011 | 112600 | 676095050 | 6820 | 6820 | 6820 | 6820 | 43 |
| 435 | 20231011 | 112500 | 675801790 | 6820 | 6820 | 6830 | 6820 | 2979 |
| 436 | 20231011 | 112400 | 655481130 | 6810 | 6820 | 6820 | 6810 | 365 |
| 437 | 20231011 | 112300 | 652992230 | 6820 | 6820 | 6820 | 6820 | 4 |
| 438 | 20231011 | 112200 | 652964950 | 6820 | 6820 | 6820 | 6820 | 2 |
| 439 | 20231011 | 112100 | 652951310 | 6820 | 6810 | 6820 | 6810 | 146 |
| 440 | 20231011 | 112000 | 651956170 | 6810 | 6820 | 6820 | 6810 | 145 |
| 441 | 20231011 | 111900 | 650968150 | 6810 | 6810 | 6810 | 6810 | 168 |
| 442 | 20231011 | 111800 | 649824070 | 6820 | 6810 | 6820 | 6810 | 277 |
| 443 | 20231011 | 111700 | 647936200 | 6810 | 6810 | 6810 | 6810 | 5 |
| 444 | 20231011 | 111600 | 647902150 | 6810 | 6820 | 6820 | 6810 | 122 |
| 445 | 20231011 | 111500 | 647070480 | 6820 | 6810 | 6820 | 6810 | 38 |
| 446 | 20231011 | 111400 | 646811690 | 6820 | 6820 | 6820 | 6820 | 4 |
| 447 | 20231011 | 111300 | 646784410 | 6820 | 6820 | 6820 | 6820 | 100 |
| 448 | 20231011 | 111200 | 646102410 | 6820 | 6810 | 6820 | 6810 | 360 |
| 449 | 20231011 | 111100 | 643650130 | 6820 | 6810 | 6820 | 6810 | 333 |
| 450 | 20231011 | 111000 | 641381890 | 6810 | 6810 | 6810 | 6810 | 258 |
| 451 | 20231011 | 110900 | 639624910 | 6810 | 6810 | 6810 | 6810 | 18 |
| 452 | 20231011 | 110800 | 639502330 | 6800 | 6810 | 6820 | 6800 | 1059 |
| 453 | 20231011 | 110700 | 632290160 | 6810 | 6810 | 6810 | 6800 | 386 |
| 454 | 20231011 | 110600 | 629661870 | 6800 | 6800 | 6800 | 6800 | 89 |
| 455 | 20231011 | 110500 | 629056670 | 6800 | 6800 | 6810 | 6800 | 6 |
| 456 | 20231011 | 110400 | 629015830 | 6800 | 6800 | 6800 | 6800 | 39 |
| 457 | 20231011 | 110300 | 628750630 | 6820 | 6810 | 6820 | 6800 | 9791 |
| 458 | 20231011 | 110200 | 562148890 | 6820 | 6820 | 6830 | 6820 | 3010 |
| 459 | 20231011 | 110100 | 541620110 | 6830 | 6830 | 6830 | 6830 | 62 |
| 460 | 20231011 | 110000 | 541196650 | 6830 | 6830 | 6830 | 6820 | 584 |
| 461 | 20231011 | 105900 | 537208300 | 6820 | 6820 | 6820 | 6820 | 95 |
| 462 | 20231011 | 105800 | 536560400 | 6830 | 6830 | 6830 | 6830 | 0 |
| 463 | 20231011 | 105700 | 536560400 | 6830 | 6820 | 6830 | 6820 | 89 |
| 464 | 20231011 | 105600 | 535952620 | 6820 | 6820 | 6830 | 6820 | 139 |
| 465 | 20231011 | 105500 | 535004540 | 6830 | 6830 | 6830 | 6830 | 80 |
| 466 | 20231011 | 105400 | 534458140 | 6820 | 6820 | 6820 | 6820 | 77 |
| 467 | 20231011 | 105300 | 533933000 | 6820 | 6820 | 6830 | 6820 | 410 |
| 468 | 20231011 | 105200 | 531136720 | 6820 | 6820 | 6820 | 6820 | 37 |
| 469 | 20231011 | 105100 | 530884380 | 6830 | 6820 | 6840 | 6820 | 521 |
| 470 | 20231011 | 105000 | 527326060 | 6830 | 6820 | 6830 | 6820 | 437 |
| 471 | 20231011 | 104900 | 524341710 | 6840 | 6820 | 6840 | 6820 | 516 |
| 472 | 20231011 | 104800 | 520816600 | 6820 | 6840 | 6840 | 6820 | 117 |
| 473 | 20231011 | 104700 | 520017060 | 6840 | 6840 | 6840 | 6840 | 8 |
| 474 | 20231011 | 104600 | 519962340 | 6840 | 6830 | 6840 | 6830 | 654 |
| 475 | 20231011 | 104500 | 515494970 | 6840 | 6840 | 6840 | 6840 | 0 |
| 476 | 20231011 | 104400 | 515494970 | 6840 | 6830 | 6840 | 6830 | 735 |
| 477 | 20231011 | 104300 | 510474080 | 6830 | 6830 | 6830 | 6830 | 168 |
| 478 | 20231011 | 104200 | 509326640 | 6830 | 6830 | 6830 | 6830 | 85 |
| 479 | 20231011 | 104100 | 508746090 | 6830 | 6830 | 6830 | 6830 | 80 |
| 480 | 20231011 | 104000 | 508199690 | 6830 | 6830 | 6830 | 6830 | 444 |
| 481 | 20231011 | 103900 | 505167170 | 6830 | 6820 | 6830 | 6820 | 518 |
| 482 | 20231011 | 103800 | 501631410 | 6830 | 6830 | 6830 | 6830 | 5 |
| 483 | 20231011 | 103700 | 501597260 | 6830 | 6830 | 6830 | 6820 | 515 |
| 484 | 20231011 | 103600 | 498081830 | 6840 | 6830 | 6840 | 6830 | 1727 |
| 485 | 20231011 | 103500 | 486284690 | 6830 | 6820 | 6830 | 6820 | 182 |
| 486 | 20231011 | 103400 | 485042000 | 6830 | 6820 | 6830 | 6820 | 176 |
| 487 | 20231011 | 103300 | 483840300 | 6830 | 6830 | 6830 | 6830 | 172 |
| 488 | 20231011 | 103200 | 482665540 | 6820 | 6830 | 6830 | 6820 | 104 |
| 489 | 20231011 | 103100 | 481955590 | 6830 | 6830 | 6830 | 6820 | 49 |
| 490 | 20231011 | 103000 | 481621290 | 6830 | 6830 | 6830 | 6830 | 604 |
| 491 | 20231011 | 102900 | 477495970 | 6830 | 6830 | 6830 | 6830 | 118 |
| 492 | 20231011 | 102800 | 476690030 | 6830 | 6830 | 6830 | 6830 | 142 |
| 493 | 20231011 | 102700 | 475720170 | 6830 | 6830 | 6830 | 6830 | 73 |
| 494 | 20231011 | 102600 | 475221580 | 6830 | 6830 | 6830 | 6830 | 171 |
| 495 | 20231011 | 102500 | 474053650 | 6830 | 6830 | 6830 | 6830 | 159 |
| 496 | 20231011 | 102400 | 472967680 | 6820 | 6820 | 6820 | 6820 | 77 |
| 497 | 20231011 | 102300 | 472442540 | 6830 | 6820 | 6830 | 6820 | 181 |
| 498 | 20231011 | 102200 | 471206680 | 6830 | 6830 | 6830 | 6820 | 162 |
| 499 | 20231011 | 102100 | 470100590 | 6830 | 6830 | 6830 | 6830 | 83 |
| 500 | 20231011 | 102000 | 469533700 | 6820 | 6830 | 6830 | 6820 | 117 |
| 501 | 20231011 | 101900 | 468734960 | 6830 | 6820 | 6830 | 6820 | 441 |
| 502 | 20231011 | 101800 | 465723300 | 6830 | 6820 | 6830 | 6820 | 151 |
| 503 | 20231011 | 101700 | 464692450 | 6820 | 6820 | 6820 | 6820 | 38 |
| 504 | 20231011 | 101600 | 464433290 | 6830 | 6830 | 6830 | 6830 | 107 |
| 505 | 20231011 | 101500 | 463702480 | 6830 | 6830 | 6830 | 6820 | 1475 |
| 506 | 20231011 | 101400 | 453641620 | 6830 | 6830 | 6830 | 6830 | 111 |
| 507 | 20231011 | 101300 | 452883490 | 6830 | 6820 | 6830 | 6820 | 84 |
| 508 | 20231011 | 101200 | 452309810 | 6830 | 6830 | 6830 | 6830 | 238 |
| 509 | 20231011 | 101100 | 450684270 | 6830 | 6820 | 6830 | 6820 | 94 |
| 510 | 20231011 | 101000 | 450043080 | 6820 | 6830 | 6830 | 6820 | 117 |
| 511 | 20231011 | 100900 | 449244340 | 6830 | 6830 | 6830 | 6830 | 1156 |
| 512 | 20231011 | 100800 | 441348860 | 6840 | 6830 | 6840 | 6830 | 72 |
| 513 | 20231011 | 100700 | 440856390 | 6830 | 6840 | 6840 | 6830 | 90 |
| 514 | 20231011 | 100600 | 440240800 | 6840 | 6830 | 6840 | 6830 | 2 |
| 515 | 20231011 | 100500 | 440227130 | 6840 | 6830 | 6840 | 6830 | 442 |
| 516 | 20231011 | 100400 | 437207390 | 6830 | 6830 | 6830 | 6830 | 120 |
| 517 | 20231011 | 100300 | 436387790 | 6830 | 6830 | 6830 | 6830 | 115 |
| 518 | 20231011 | 100200 | 435602340 | 6830 | 6830 | 6830 | 6830 | 201 |
| 519 | 20231011 | 100100 | 434229510 | 6830 | 6840 | 6840 | 6830 | 5080 |
| 520 | 20231011 | 100000 | 399531230 | 6840 | 6840 | 6850 | 6840 | 1049 |
| 521 | 20231011 | 095900 | 392354810 | 6840 | 6840 | 6840 | 6840 | 581 |
| 522 | 20231011 | 095800 | 388380770 | 6830 | 6830 | 6830 | 6830 | 38 |
| 523 | 20231011 | 095700 | 388121230 | 6830 | 6840 | 6840 | 6830 | 134 |
| 524 | 20231011 | 095600 | 387205050 | 6840 | 6830 | 6840 | 6830 | 1747 |
| 525 | 20231011 | 095500 | 375271110 | 6820 | 6830 | 6830 | 6820 | 412 |
| 526 | 20231011 | 095400 | 372457520 | 6820 | 6840 | 6840 | 6820 | 1179 |
| 527 | 20231011 | 095300 | 364396980 | 6850 | 6840 | 6850 | 6840 | 135 |
| 528 | 20231011 | 095200 | 363472600 | 6850 | 6850 | 6850 | 6850 | 14 |
| 529 | 20231011 | 095100 | 363376700 | 6850 | 6850 | 6850 | 6850 | 96 |
| 530 | 20231011 | 095000 | 362719100 | 6850 | 6850 | 6850 | 6850 | 1 |
| 531 | 20231011 | 094900 | 362712250 | 6850 | 6850 | 6880 | 6850 | 3244 |
| 532 | 20231011 | 094800 | 340469660 | 6850 | 6850 | 6850 | 6840 | 297 |
| 533 | 20231011 | 094700 | 338435580 | 6850 | 6840 | 6850 | 6840 | 56 |
| 534 | 20231011 | 094600 | 338052500 | 6840 | 6840 | 6840 | 6840 | 1854 |
| 535 | 20231011 | 094500 | 325371140 | 6840 | 6850 | 6850 | 6840 | 458 |
| 536 | 20231011 | 094400 | 322233890 | 6850 | 6840 | 6850 | 6840 | 867 |
| 537 | 20231011 | 094300 | 316303570 | 6840 | 6830 | 6840 | 6830 | 460 |
| 538 | 20231011 | 094200 | 313160570 | 6830 | 6830 | 6830 | 6820 | 305 |
| 539 | 20231011 | 094100 | 311077750 | 6830 | 6830 | 6830 | 6830 | 550 |
| 540 | 20231011 | 094000 | 307321250 | 6830 | 6840 | 6840 | 6830 | 131 |
| 541 | 20231011 | 093900 | 306426220 | 6840 | 6840 | 6840 | 6840 | 0 |
| 542 | 20231011 | 093800 | 306426220 | 6840 | 6830 | 6840 | 6830 | 1406 |
| 543 | 20231011 | 093700 | 296821960 | 6830 | 6830 | 6830 | 6830 | 162 |
| 544 | 20231011 | 093600 | 295715500 | 6830 | 6820 | 6830 | 6820 | 1162 |
| 545 | 20231011 | 093500 | 287790220 | 6820 | 6820 | 6820 | 6820 | 339 |
| 546 | 20231011 | 093400 | 285478240 | 6820 | 6810 | 6820 | 6810 | 2647 |
| 547 | 20231011 | 093300 | 267449050 | 6830 | 6820 | 6830 | 6820 | 518 |
| 548 | 20231011 | 093200 | 263916250 | 6820 | 6830 | 6830 | 6820 | 2940 |
| 549 | 20231011 | 093100 | 243865270 | 6830 | 6830 | 6830 | 6830 | 21 |
| 550 | 20231011 | 093000 | 243721840 | 6830 | 6820 | 6830 | 6800 | 11564 |
| 551 | 20231011 | 092900 | 164970560 | 6840 | 6840 | 6840 | 6840 | 70 |
| 552 | 20231011 | 092800 | 164491760 | 6840 | 6830 | 6840 | 6830 | 245 |
| 553 | 20231011 | 092700 | 162817870 | 6840 | 6830 | 6840 | 6830 | 718 |
| 554 | 20231011 | 092600 | 157911760 | 6830 | 6830 | 6840 | 6830 | 1755 |
| 555 | 20231011 | 092500 | 145923820 | 6830 | 6830 | 6830 | 6830 | 134 |
| 556 | 20231011 | 092400 | 145008600 | 6830 | 6830 | 6830 | 6830 | 1 |
| 557 | 20231011 | 092300 | 145001770 | 6820 | 6830 | 6830 | 6820 | 40 |
| 558 | 20231011 | 092200 | 144728870 | 6830 | 6830 | 6830 | 6830 | 0 |
| 559 | 20231011 | 092100 | 144728870 | 6830 | 6820 | 6840 | 6820 | 3108 |
| 560 | 20231011 | 092000 | 123500890 | 6830 | 6830 | 6830 | 6830 | 0 |
| 561 | 20231011 | 091900 | 123500890 | 6830 | 6830 | 6830 | 6830 | 5 |
| 562 | 20231011 | 091800 | 123466740 | 6830 | 6830 | 6830 | 6830 | 0 |
| 563 | 20231011 | 091700 | 123466740 | 6830 | 6830 | 6840 | 6830 | 6181 |
| 564 | 20231011 | 091600 | 81241990 | 6820 | 6830 | 6830 | 6820 | 136 |
| 565 | 20231011 | 091500 | 80314460 | 6820 | 6830 | 6830 | 6810 | 613 |
| 566 | 20231011 | 091400 | 76137550 | 6820 | 6820 | 6820 | 6820 | 340 |
| 567 | 20231011 | 091300 | 73818750 | 6820 | 6820 | 6820 | 6820 | 726 |
| 568 | 20231011 | 091200 | 68867430 | 6820 | 6820 | 6830 | 6820 | 522 |
| 569 | 20231011 | 091100 | 65307380 | 6820 | 6820 | 6820 | 6820 | 2 |
| 570 | 20231011 | 091000 | 65293740 | 6810 | 6810 | 6810 | 6810 | 31 |
| 571 | 20231011 | 090900 | 65082630 | 6810 | 6820 | 6830 | 6810 | 547 |
| 572 | 20231011 | 090800 | 61355000 | 6810 | 6820 | 6830 | 6810 | 546 |
| 573 | 20231011 | 090700 | 57630010 | 6830 | 6820 | 6830 | 6820 | 205 |
| 574 | 20231011 | 090600 | 56231890 | 6820 | 6820 | 6820 | 6810 | 172 |
| 575 | 20231011 | 090500 | 55058960 | 6820 | 6810 | 6820 | 6810 | 624 |
| 576 | 20231011 | 090400 | 50804520 | 6810 | 6840 | 6840 | 6810 | 158 |
| 577 | 20231011 | 090300 | 49727740 | 6820 | 6790 | 6840 | 6790 | 1804 |
| 578 | 20231011 | 090200 | 37472710 | 6790 | 6800 | 6800 | 6790 | 1005 |
| 579 | 20231011 | 090100 | 30644400 | 6800 | 6810 | 6810 | 6790 | 2308 |
| 580 | 20231011 | 090000 | 14954470 | 6820 | 6820 | 6830 | 6820 | 2142 |