28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 3 | 20231010 | 184200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 4 | 20231010 | 184100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 5 | 20231010 | 184000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 6 | 20231010 | 183900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 7 | 20231010 | 183800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 8 | 20231010 | 183700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 9 | 20231010 | 183600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 10 | 20231010 | 183500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 11 | 20231010 | 183400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 12 | 20231010 | 183300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 13 | 20231010 | 183200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 14 | 20231010 | 183100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 15 | 20231010 | 183000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 16 | 20231010 | 182900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 17 | 20231010 | 182800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 18 | 20231010 | 182700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 19 | 20231010 | 182600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 20 | 20231010 | 182500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 21 | 20231010 | 182400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 22 | 20231010 | 182300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 23 | 20231010 | 182200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 24 | 20231010 | 182100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 25 | 20231010 | 182000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 26 | 20231010 | 181900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 27 | 20231010 | 181800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 28 | 20231010 | 181700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 29 | 20231010 | 181600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 30 | 20231010 | 181500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 31 | 20231010 | 181400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 32 | 20231010 | 181300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 33 | 20231010 | 181200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 34 | 20231010 | 181100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 35 | 20231010 | 181000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 36 | 20231010 | 180900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 37 | 20231010 | 180800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 38 | 20231010 | 180700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 39 | 20231010 | 180600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 40 | 20231010 | 180500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 41 | 20231010 | 180400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 42 | 20231010 | 180300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 43 | 20231010 | 180200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 44 | 20231010 | 180100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 45 | 20231010 | 180000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 46 | 20231010 | 175900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 47 | 20231010 | 175800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 48 | 20231010 | 175700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 49 | 20231010 | 175600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 50 | 20231010 | 175500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 51 | 20231010 | 175400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 52 | 20231010 | 175300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 53 | 20231010 | 175200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 54 | 20231010 | 175100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 55 | 20231010 | 175000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 56 | 20231010 | 174900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 57 | 20231010 | 174800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 58 | 20231010 | 174700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 59 | 20231010 | 174600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 60 | 20231010 | 174500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 61 | 20231010 | 174400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 62 | 20231010 | 174300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 63 | 20231010 | 174200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 64 | 20231010 | 174100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 65 | 20231010 | 174000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 66 | 20231010 | 173900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 67 | 20231010 | 173800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 68 | 20231010 | 173700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 69 | 20231010 | 173600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 70 | 20231010 | 173500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 71 | 20231010 | 173400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 72 | 20231010 | 173300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 73 | 20231010 | 173200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 74 | 20231010 | 173100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 75 | 20231010 | 173000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 76 | 20231010 | 172900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 77 | 20231010 | 172800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 78 | 20231010 | 172700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 79 | 20231010 | 172600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 80 | 20231010 | 172500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 81 | 20231010 | 172400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 82 | 20231010 | 172300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 83 | 20231010 | 172200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 84 | 20231010 | 172100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 85 | 20231010 | 172000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 86 | 20231010 | 171900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 87 | 20231010 | 171800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 88 | 20231010 | 171700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 89 | 20231010 | 171600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 90 | 20231010 | 171500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 91 | 20231010 | 171400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 92 | 20231010 | 171300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 93 | 20231010 | 171200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 94 | 20231010 | 171100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 95 | 20231010 | 171000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 96 | 20231010 | 170900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 97 | 20231010 | 170800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 98 | 20231010 | 170700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 99 | 20231010 | 170600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 100 | 20231010 | 170500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 101 | 20231010 | 170400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 102 | 20231010 | 170300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 103 | 20231010 | 170200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 104 | 20231010 | 170100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 105 | 20231010 | 170000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 106 | 20231010 | 165900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 107 | 20231010 | 165800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 108 | 20231010 | 165700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 109 | 20231010 | 165600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 110 | 20231010 | 165500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 111 | 20231010 | 165400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 112 | 20231010 | 165300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 113 | 20231010 | 165200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 114 | 20231010 | 165100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 115 | 20231010 | 165000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 116 | 20231010 | 164900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 117 | 20231010 | 164800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 118 | 20231010 | 164700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 119 | 20231010 | 164600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 120 | 20231010 | 164500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 121 | 20231010 | 164400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 122 | 20231010 | 164300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 123 | 20231010 | 164200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 124 | 20231010 | 164100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 125 | 20231010 | 164000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 126 | 20231010 | 163900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 127 | 20231010 | 163800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 128 | 20231010 | 163700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 129 | 20231010 | 163600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 130 | 20231010 | 163500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 131 | 20231010 | 163400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 132 | 20231010 | 163300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 133 | 20231010 | 163200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 134 | 20231010 | 163100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 135 | 20231010 | 163000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 136 | 20231010 | 162900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 137 | 20231010 | 162800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 138 | 20231010 | 162700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 139 | 20231010 | 162600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 140 | 20231010 | 162500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 141 | 20231010 | 162400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 142 | 20231010 | 162300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 143 | 20231010 | 162200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 144 | 20231010 | 162100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 145 | 20231010 | 162000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 146 | 20231010 | 161900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 147 | 20231010 | 161800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 148 | 20231010 | 161700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 149 | 20231010 | 161600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 150 | 20231010 | 161500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 151 | 20231010 | 161400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 152 | 20231010 | 161300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 153 | 20231010 | 161200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 154 | 20231010 | 161100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 155 | 20231010 | 161000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 156 | 20231010 | 160900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 157 | 20231010 | 160800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 158 | 20231010 | 160700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 159 | 20231010 | 160600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 160 | 20231010 | 160500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 161 | 20231010 | 160400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 162 | 20231010 | 160300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 163 | 20231010 | 160200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 164 | 20231010 | 160100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 165 | 20231010 | 160000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 166 | 20231010 | 155900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 167 | 20231010 | 155800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 168 | 20231010 | 155700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 169 | 20231010 | 155600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 170 | 20231010 | 155500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 171 | 20231010 | 155400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 172 | 20231010 | 155300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 173 | 20231010 | 155200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 174 | 20231010 | 155100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 175 | 20231010 | 155000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 176 | 20231010 | 154900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 177 | 20231010 | 154800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 178 | 20231010 | 154700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 179 | 20231010 | 154600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 180 | 20231010 | 154500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 181 | 20231010 | 154400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 182 | 20231010 | 154300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 183 | 20231010 | 154200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 184 | 20231010 | 154100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 185 | 20231010 | 154000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 186 | 20231010 | 153900 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 187 | 20231010 | 153800 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 188 | 20231010 | 153700 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 189 | 20231010 | 153600 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 190 | 20231010 | 153500 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 191 | 20231010 | 153400 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 192 | 20231010 | 153300 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 193 | 20231010 | 153200 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 194 | 20231010 | 153100 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 0 |
| 195 | 20231010 | 153000 | 1573855340 | 6500 | 6500 | 6500 | 6500 | 4857 |
| 196 | 20231010 | 152900 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 197 | 20231010 | 152800 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 198 | 20231010 | 152700 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 199 | 20231010 | 152600 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 200 | 20231010 | 152500 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 201 | 20231010 | 152400 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 202 | 20231010 | 152300 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 203 | 20231010 | 152200 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 204 | 20231010 | 152100 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 205 | 20231010 | 152000 | 1542284840 | 6540 | 6540 | 6540 | 6540 | 0 |
| 206 | 20231010 | 151900 | 1542284840 | 6540 | 6480 | 6540 | 6480 | 1448 |
| 207 | 20231010 | 151800 | 1532848570 | 6480 | 6480 | 6480 | 6450 | 503 |
| 208 | 20231010 | 151700 | 1529589160 | 6480 | 6490 | 6490 | 6480 | 611 |
| 209 | 20231010 | 151600 | 1525625780 | 6490 | 6490 | 6490 | 6420 | 5509 |
| 210 | 20231010 | 151500 | 1490186790 | 6490 | 6500 | 6500 | 6450 | 10356 |
| 211 | 20231010 | 151400 | 1423262260 | 6500 | 6500 | 6510 | 6500 | 263 |
| 212 | 20231010 | 151300 | 1421552350 | 6500 | 6500 | 6510 | 6500 | 1761 |
| 213 | 20231010 | 151200 | 1410104850 | 6510 | 6510 | 6510 | 6490 | 3491 |
| 214 | 20231010 | 151100 | 1387386530 | 6490 | 6500 | 6510 | 6490 | 1226 |
| 215 | 20231010 | 151000 | 1379412520 | 6510 | 6500 | 6510 | 6500 | 81 |
| 216 | 20231010 | 150900 | 1378885300 | 6490 | 6510 | 6510 | 6490 | 1084 |
| 217 | 20231010 | 150800 | 1371849920 | 6490 | 6490 | 6490 | 6490 | 0 |
| 218 | 20231010 | 150700 | 1371849920 | 6490 | 6490 | 6490 | 6490 | 716 |
| 219 | 20231010 | 150600 | 1367203080 | 6490 | 6500 | 6500 | 6490 | 525 |
| 220 | 20231010 | 150500 | 1363795810 | 6490 | 6510 | 6510 | 6490 | 1010 |
| 221 | 20231010 | 150400 | 1357225800 | 6520 | 6520 | 6520 | 6520 | 51 |
| 222 | 20231010 | 150300 | 1356893280 | 6510 | 6510 | 6510 | 6510 | 97 |
| 223 | 20231010 | 150200 | 1356261810 | 6520 | 6500 | 6520 | 6500 | 267 |
| 224 | 20231010 | 150100 | 1354524310 | 6500 | 6500 | 6500 | 6500 | 0 |
| 225 | 20231010 | 150000 | 1354524310 | 6500 | 6500 | 6510 | 6500 | 57 |
| 226 | 20231010 | 145900 | 1354153780 | 6500 | 6500 | 6510 | 6500 | 993 |
| 227 | 20231010 | 145800 | 1347695020 | 6510 | 6510 | 6510 | 6510 | 605 |
| 228 | 20231010 | 145700 | 1343756470 | 6510 | 6510 | 6510 | 6510 | 51 |
| 229 | 20231010 | 145600 | 1343424460 | 6500 | 6520 | 6520 | 6500 | 1589 |
| 230 | 20231010 | 145500 | 1333084860 | 6510 | 6510 | 6510 | 6510 | 108 |
| 231 | 20231010 | 145400 | 1332381780 | 6510 | 6520 | 6520 | 6510 | 805 |
| 232 | 20231010 | 145300 | 1327141220 | 6520 | 6520 | 6520 | 6520 | 42 |
| 233 | 20231010 | 145200 | 1326867380 | 6530 | 6520 | 6530 | 6520 | 94 |
| 234 | 20231010 | 145100 | 1326253700 | 6520 | 6520 | 6520 | 6520 | 132 |
| 235 | 20231010 | 145000 | 1325393060 | 6520 | 6520 | 6520 | 6520 | 11 |
| 236 | 20231010 | 144900 | 1325321340 | 6540 | 6530 | 6540 | 6530 | 23 |
| 237 | 20231010 | 144800 | 1325170930 | 6530 | 6540 | 6540 | 6530 | 590 |
| 238 | 20231010 | 144700 | 1321318130 | 6530 | 6540 | 6550 | 6530 | 101 |
| 239 | 20231010 | 144600 | 1320656750 | 6530 | 6540 | 6540 | 6530 | 71 |
| 240 | 20231010 | 144500 | 1320192620 | 6550 | 6540 | 6550 | 6540 | 445 |
| 241 | 20231010 | 144400 | 1317279130 | 6530 | 6530 | 6530 | 6530 | 2 |
| 242 | 20231010 | 144300 | 1317266070 | 6540 | 6540 | 6540 | 6540 | 20 |
| 243 | 20231010 | 144200 | 1317135270 | 6540 | 6540 | 6540 | 6540 | 6 |
| 244 | 20231010 | 144100 | 1317096030 | 6540 | 6530 | 6550 | 6530 | 71 |
| 245 | 20231010 | 144000 | 1316631600 | 6530 | 6520 | 6530 | 6520 | 1041 |
| 246 | 20231010 | 143900 | 1309840890 | 6520 | 6520 | 6520 | 6520 | 0 |
| 247 | 20231010 | 143800 | 1309840890 | 6520 | 6520 | 6520 | 6520 | 1 |
| 248 | 20231010 | 143700 | 1309834370 | 6520 | 6520 | 6520 | 6520 | 26 |
| 249 | 20231010 | 143600 | 1309664850 | 6510 | 6510 | 6510 | 6510 | 0 |
| 250 | 20231010 | 143500 | 1309664850 | 6510 | 6500 | 6510 | 6500 | 3 |
| 251 | 20231010 | 143400 | 1309645340 | 6520 | 6520 | 6520 | 6520 | 1 |
| 252 | 20231010 | 143300 | 1309638820 | 6490 | 6510 | 6510 | 6490 | 14 |
| 253 | 20231010 | 143200 | 1309547920 | 6510 | 6510 | 6510 | 6500 | 363 |
| 254 | 20231010 | 143100 | 1307188330 | 6510 | 6470 | 6510 | 6470 | 2078 |
| 255 | 20231010 | 143000 | 1293682810 | 6470 | 6470 | 6470 | 6470 | 2364 |
| 256 | 20231010 | 142900 | 1278387730 | 6480 | 6490 | 6490 | 6480 | 1151 |
| 257 | 20231010 | 142800 | 1270922070 | 6500 | 6500 | 6500 | 6500 | 15 |
| 258 | 20231010 | 142700 | 1270824570 | 6490 | 6490 | 6490 | 6490 | 376 |
| 259 | 20231010 | 142600 | 1268384330 | 6480 | 6500 | 6500 | 6480 | 986 |
| 260 | 20231010 | 142500 | 1261987800 | 6500 | 6510 | 6510 | 6500 | 105 |
| 261 | 20231010 | 142400 | 1261304300 | 6510 | 6510 | 6510 | 6510 | 5 |
| 262 | 20231010 | 142300 | 1261271750 | 6500 | 6490 | 6500 | 6490 | 12 |
| 263 | 20231010 | 142200 | 1261193860 | 6500 | 6500 | 6500 | 6500 | 49 |
| 264 | 20231010 | 142100 | 1260875360 | 6500 | 6500 | 6500 | 6500 | 751 |
| 265 | 20231010 | 142000 | 1255993860 | 6500 | 6500 | 6500 | 6490 | 1202 |
| 266 | 20231010 | 141900 | 1248188950 | 6500 | 6500 | 6500 | 6500 | 226 |
| 267 | 20231010 | 141800 | 1246719950 | 6510 | 6530 | 6530 | 6490 | 4834 |
| 268 | 20231010 | 141700 | 1215269380 | 6530 | 6530 | 6530 | 6520 | 2344 |
| 269 | 20231010 | 141600 | 1199981740 | 6520 | 6530 | 6530 | 6520 | 711 |
| 270 | 20231010 | 141500 | 1195341840 | 6540 | 6530 | 6540 | 6530 | 139 |
| 271 | 20231010 | 141400 | 1194433620 | 6530 | 6530 | 6540 | 6530 | 71 |
| 272 | 20231010 | 141300 | 1193969980 | 6530 | 6540 | 6550 | 6530 | 270 |
| 273 | 20231010 | 141200 | 1192202090 | 6530 | 6530 | 6530 | 6530 | 0 |
| 274 | 20231010 | 141100 | 1192202090 | 6530 | 6530 | 6530 | 6530 | 823 |
| 275 | 20231010 | 141000 | 1186827900 | 6530 | 6530 | 6540 | 6530 | 159 |
| 276 | 20231010 | 140900 | 1185788130 | 6540 | 6550 | 6550 | 6540 | 5511 |
| 277 | 20231010 | 140800 | 1149744180 | 6570 | 6570 | 6570 | 6540 | 752 |
| 278 | 20231010 | 140700 | 1144811310 | 6550 | 6560 | 6580 | 6550 | 1045 |
| 279 | 20231010 | 140600 | 1137962500 | 6570 | 6570 | 6580 | 6570 | 155 |
| 280 | 20231010 | 140500 | 1136944110 | 6580 | 6580 | 6580 | 6580 | 180 |
| 281 | 20231010 | 140400 | 1135759710 | 6550 | 6570 | 6580 | 6550 | 504 |
| 282 | 20231010 | 140300 | 1132449420 | 6580 | 6580 | 6580 | 6560 | 463 |
| 283 | 20231010 | 140200 | 1129405920 | 6580 | 6570 | 6580 | 6570 | 309 |
| 284 | 20231010 | 140100 | 1127373790 | 6560 | 6560 | 6560 | 6560 | 2 |
| 285 | 20231010 | 140000 | 1127360670 | 6560 | 6550 | 6560 | 6550 | 600 |
| 286 | 20231010 | 135900 | 1123429670 | 6560 | 6560 | 6560 | 6550 | 5537 |
| 287 | 20231010 | 135800 | 1087149140 | 6570 | 6580 | 6580 | 6570 | 501 |
| 288 | 20231010 | 135700 | 1083857560 | 6580 | 6570 | 6580 | 6560 | 812 |
| 289 | 20231010 | 135600 | 1078520740 | 6560 | 6550 | 6570 | 6550 | 89 |
| 290 | 20231010 | 135500 | 1077936200 | 6550 | 6580 | 6580 | 6550 | 1192 |
| 291 | 20231010 | 135400 | 1070119550 | 6580 | 6580 | 6580 | 6580 | 5 |
| 292 | 20231010 | 135300 | 1070086650 | 6580 | 6560 | 6580 | 6560 | 477 |
| 293 | 20231010 | 135200 | 1066954960 | 6560 | 6560 | 6570 | 6560 | 162 |
| 294 | 20231010 | 135100 | 1065892230 | 6570 | 6560 | 6570 | 6560 | 218 |
| 295 | 20231010 | 135000 | 1064460140 | 6560 | 6570 | 6570 | 6560 | 73 |
| 296 | 20231010 | 134900 | 1063981250 | 6560 | 6570 | 6570 | 6560 | 201 |
| 297 | 20231010 | 134800 | 1062660690 | 6570 | 6560 | 6570 | 6560 | 156 |
| 298 | 20231010 | 134700 | 1061635870 | 6560 | 6560 | 6560 | 6560 | 18 |
| 299 | 20231010 | 134600 | 1061517790 | 6560 | 6560 | 6560 | 6550 | 53 |
| 300 | 20231010 | 134500 | 1061170130 | 6560 | 6560 | 6560 | 6560 | 72 |
| 301 | 20231010 | 134400 | 1060697810 | 6550 | 6550 | 6550 | 6550 | 184 |
| 302 | 20231010 | 134300 | 1059492610 | 6550 | 6550 | 6550 | 6550 | 63 |
| 303 | 20231010 | 134200 | 1059079960 | 6550 | 6550 | 6550 | 6540 | 328 |
| 304 | 20231010 | 134100 | 1056932560 | 6550 | 6550 | 6550 | 6550 | 28 |
| 305 | 20231010 | 134000 | 1056749160 | 6550 | 6550 | 6550 | 6550 | 749 |
| 306 | 20231010 | 133900 | 1051843210 | 6550 | 6550 | 6550 | 6550 | 25 |
| 307 | 20231010 | 133800 | 1051679460 | 6550 | 6550 | 6550 | 6550 | 564 |
| 308 | 20231010 | 133700 | 1047985260 | 6540 | 6550 | 6550 | 6540 | 133 |
| 309 | 20231010 | 133600 | 1047115430 | 6530 | 6540 | 6540 | 6530 | 91 |
| 310 | 20231010 | 133500 | 1046521100 | 6540 | 6530 | 6540 | 6530 | 16 |
| 311 | 20231010 | 133400 | 1046416610 | 6530 | 6530 | 6530 | 6530 | 323 |
| 312 | 20231010 | 133300 | 1044307420 | 6520 | 6530 | 6540 | 6520 | 1271 |
| 313 | 20231010 | 133200 | 1036007000 | 6530 | 6540 | 6540 | 6530 | 2089 |
| 314 | 20231010 | 133100 | 1022355080 | 6540 | 6560 | 6560 | 6530 | 2538 |
| 315 | 20231010 | 133000 | 1005759010 | 6560 | 6560 | 6560 | 6550 | 3 |
| 316 | 20231010 | 132900 | 1005739340 | 6550 | 6550 | 6550 | 6550 | 483 |
| 317 | 20231010 | 132800 | 1002575690 | 6550 | 6550 | 6560 | 6550 | 229 |
| 318 | 20231010 | 132700 | 1001074610 | 6560 | 6550 | 6560 | 6550 | 1009 |
| 319 | 20231010 | 132600 | 994465580 | 6570 | 6550 | 6570 | 6550 | 1025 |
| 320 | 20231010 | 132500 | 987751330 | 6560 | 6560 | 6570 | 6560 | 1626 |
| 321 | 20231010 | 132400 | 977084470 | 6560 | 6570 | 6580 | 6560 | 203 |
| 322 | 20231010 | 132300 | 975750770 | 6570 | 6570 | 6580 | 6570 | 2306 |
| 323 | 20231010 | 132200 | 960597960 | 6580 | 6570 | 6580 | 6570 | 10 |
| 324 | 20231010 | 132100 | 960532180 | 6580 | 6580 | 6580 | 6580 | 1863 |
| 325 | 20231010 | 132000 | 948273640 | 6590 | 6590 | 6590 | 6580 | 66 |
| 326 | 20231010 | 131900 | 947839260 | 6590 | 6580 | 6590 | 6580 | 15 |
| 327 | 20231010 | 131800 | 947740440 | 6580 | 6600 | 6600 | 6580 | 306 |
| 328 | 20231010 | 131700 | 945724500 | 6600 | 6600 | 6600 | 6600 | 1 |
| 329 | 20231010 | 131600 | 945717900 | 6600 | 6580 | 6600 | 6580 | 158 |
| 330 | 20231010 | 131500 | 944676680 | 6590 | 6590 | 6590 | 6590 | 105 |
| 331 | 20231010 | 131400 | 943984730 | 6580 | 6590 | 6590 | 6580 | 71 |
| 332 | 20231010 | 131300 | 943517540 | 6590 | 6570 | 6590 | 6570 | 216 |
| 333 | 20231010 | 131200 | 942097760 | 6570 | 6600 | 6600 | 6570 | 159 |
| 334 | 20231010 | 131100 | 941051340 | 6600 | 6580 | 6600 | 6570 | 171 |
| 335 | 20231010 | 131000 | 939924270 | 6570 | 6580 | 6580 | 6570 | 5241 |
| 336 | 20231010 | 130900 | 905441030 | 6590 | 6610 | 6610 | 6590 | 437 |
| 337 | 20231010 | 130800 | 902559180 | 6630 | 6600 | 6630 | 6600 | 514 |
| 338 | 20231010 | 130700 | 899166750 | 6630 | 6590 | 6630 | 6580 | 349 |
| 339 | 20231010 | 130600 | 896866830 | 6580 | 6600 | 6610 | 6580 | 389 |
| 340 | 20231010 | 130500 | 894302860 | 6590 | 6590 | 6610 | 6590 | 47 |
| 341 | 20231010 | 130400 | 893993090 | 6570 | 6580 | 6580 | 6570 | 603 |
| 342 | 20231010 | 130300 | 890029450 | 6570 | 6580 | 6580 | 6570 | 2832 |
| 343 | 20231010 | 130200 | 871406910 | 6580 | 6590 | 6590 | 6580 | 1259 |
| 344 | 20231010 | 130100 | 863119420 | 6590 | 6590 | 6590 | 6590 | 300 |
| 345 | 20231010 | 130000 | 861142420 | 6590 | 6590 | 6590 | 6590 | 365 |
| 346 | 20231010 | 125900 | 858737070 | 6600 | 6610 | 6610 | 6600 | 2283 |
| 347 | 20231010 | 125800 | 843648540 | 6610 | 6610 | 6610 | 6610 | 50 |
| 348 | 20231010 | 125700 | 843318040 | 6610 | 6620 | 6620 | 6610 | 34 |
| 349 | 20231010 | 125600 | 843092990 | 6620 | 6620 | 6620 | 6620 | 169 |
| 350 | 20231010 | 125500 | 841974210 | 6620 | 6620 | 6620 | 6620 | 200 |
| 351 | 20231010 | 125400 | 840650210 | 6610 | 6610 | 6610 | 6610 | 354 |
| 352 | 20231010 | 125300 | 838310270 | 6640 | 6640 | 6640 | 6620 | 83 |
| 353 | 20231010 | 125200 | 837759710 | 6610 | 6590 | 6610 | 6590 | 688 |
| 354 | 20231010 | 125100 | 833217340 | 6580 | 6610 | 6610 | 6580 | 1042 |
| 355 | 20231010 | 125000 | 826348760 | 6600 | 6600 | 6620 | 6600 | 863 |
| 356 | 20231010 | 124900 | 820652750 | 6600 | 6630 | 6630 | 6600 | 4031 |
| 357 | 20231010 | 124800 | 793982790 | 6630 | 6630 | 6630 | 6620 | 165 |
| 358 | 20231010 | 124700 | 792888860 | 6630 | 6650 | 6650 | 6630 | 3799 |
| 359 | 20231010 | 124600 | 767677980 | 6650 | 6650 | 6650 | 6650 | 10 |
| 360 | 20231010 | 124500 | 767611480 | 6650 | 6650 | 6650 | 6650 | 708 |
| 361 | 20231010 | 124400 | 762903280 | 6650 | 6650 | 6650 | 6650 | 2 |
| 362 | 20231010 | 124300 | 762889980 | 6650 | 6650 | 6650 | 6650 | 0 |
| 363 | 20231010 | 124200 | 762889980 | 6650 | 6660 | 6660 | 6650 | 1824 |
| 364 | 20231010 | 124100 | 750760220 | 6660 | 6660 | 6660 | 6660 | 36 |
| 365 | 20231010 | 124000 | 750520460 | 6660 | 6660 | 6660 | 6660 | 473 |
| 366 | 20231010 | 123900 | 747370280 | 6660 | 6660 | 6660 | 6660 | 160 |
| 367 | 20231010 | 123800 | 746304680 | 6660 | 6660 | 6660 | 6660 | 1 |
| 368 | 20231010 | 123700 | 746298020 | 6660 | 6660 | 6660 | 6660 | 1 |
| 369 | 20231010 | 123600 | 746291360 | 6650 | 6650 | 6650 | 6650 | 1 |
| 370 | 20231010 | 123500 | 746284710 | 6660 | 6660 | 6660 | 6660 | 166 |
| 371 | 20231010 | 123400 | 745179150 | 6660 | 6660 | 6660 | 6660 | 1 |
| 372 | 20231010 | 123300 | 745172490 | 6660 | 6670 | 6670 | 6660 | 93 |
| 373 | 20231010 | 123200 | 744553060 | 6660 | 6670 | 6670 | 6660 | 76 |
| 374 | 20231010 | 123100 | 744046150 | 6660 | 6670 | 6670 | 6660 | 10 |
| 375 | 20231010 | 123000 | 743979500 | 6660 | 6670 | 6670 | 6660 | 78 |
| 376 | 20231010 | 122900 | 743460010 | 6660 | 6650 | 6660 | 6650 | 236 |
| 377 | 20231010 | 122800 | 741888260 | 6660 | 6660 | 6660 | 6660 | 137 |
| 378 | 20231010 | 122700 | 740975840 | 6650 | 6650 | 6650 | 6640 | 28 |
| 379 | 20231010 | 122600 | 740789660 | 6650 | 6650 | 6650 | 6640 | 222 |
| 380 | 20231010 | 122500 | 739315150 | 6650 | 6650 | 6650 | 6650 | 88 |
| 381 | 20231010 | 122400 | 738729950 | 6650 | 6650 | 6650 | 6640 | 124 |
| 382 | 20231010 | 122300 | 737906250 | 6640 | 6650 | 6650 | 6640 | 384 |
| 383 | 20231010 | 122200 | 735353080 | 6640 | 6650 | 6650 | 6640 | 2 |
| 384 | 20231010 | 122100 | 735339790 | 6640 | 6640 | 6640 | 6640 | 38 |
| 385 | 20231010 | 122000 | 735087470 | 6640 | 6660 | 6660 | 6640 | 2692 |
| 386 | 20231010 | 121900 | 717176130 | 6660 | 6660 | 6670 | 6660 | 133 |
| 387 | 20231010 | 121800 | 716289040 | 6670 | 6670 | 6680 | 6660 | 364 |
| 388 | 20231010 | 121700 | 713861410 | 6680 | 6660 | 6680 | 6660 | 211 |
| 389 | 20231010 | 121600 | 712454180 | 6660 | 6670 | 6670 | 6660 | 4 |
| 390 | 20231010 | 121500 | 712427520 | 6660 | 6690 | 6690 | 6660 | 5514 |
| 391 | 20231010 | 121400 | 675580340 | 6690 | 6690 | 6700 | 6690 | 66 |
| 392 | 20231010 | 121300 | 675138760 | 6690 | 6700 | 6700 | 6690 | 47 |
| 393 | 20231010 | 121200 | 674823870 | 6690 | 6690 | 6690 | 6690 | 1 |
| 394 | 20231010 | 121100 | 674817180 | 6710 | 6710 | 6710 | 6690 | 1221 |
| 395 | 20231010 | 121000 | 666635480 | 6700 | 6700 | 6700 | 6700 | 0 |
| 396 | 20231010 | 120900 | 666635480 | 6700 | 6710 | 6710 | 6700 | 4 |
| 397 | 20231010 | 120800 | 666608650 | 6700 | 6700 | 6700 | 6700 | 2 |
| 398 | 20231010 | 120700 | 666595250 | 6700 | 6710 | 6710 | 6700 | 49 |
| 399 | 20231010 | 120600 | 666266470 | 6700 | 6700 | 6700 | 6700 | 762 |
| 400 | 20231010 | 120500 | 661161070 | 6700 | 6700 | 6700 | 6700 | 211 |
| 401 | 20231010 | 120400 | 659747370 | 6700 | 6700 | 6710 | 6700 | 8 |
| 402 | 20231010 | 120300 | 659693760 | 6700 | 6710 | 6710 | 6700 | 258 |
| 403 | 20231010 | 120200 | 657964830 | 6710 | 6710 | 6710 | 6710 | 2300 |
| 404 | 20231010 | 120100 | 642531830 | 6710 | 6710 | 6710 | 6710 | 0 |
| 405 | 20231010 | 120000 | 642531830 | 6710 | 6720 | 6720 | 6710 | 114 |
| 406 | 20231010 | 115900 | 641766870 | 6710 | 6720 | 6720 | 6710 | 464 |
| 407 | 20231010 | 115800 | 638652050 | 6710 | 6720 | 6720 | 6710 | 1149 |
| 408 | 20231010 | 115700 | 630930780 | 6730 | 6730 | 6740 | 6730 | 1831 |
| 409 | 20231010 | 115600 | 618608050 | 6730 | 6730 | 6730 | 6730 | 7 |
| 410 | 20231010 | 115500 | 618560940 | 6730 | 6730 | 6730 | 6730 | 0 |
| 411 | 20231010 | 115400 | 618560940 | 6730 | 6730 | 6730 | 6730 | 170 |
| 412 | 20231010 | 115300 | 617416840 | 6730 | 6730 | 6730 | 6730 | 8 |
| 413 | 20231010 | 115200 | 617363000 | 6730 | 6730 | 6730 | 6730 | 69 |
| 414 | 20231010 | 115100 | 616898630 | 6730 | 6740 | 6740 | 6730 | 435 |
| 415 | 20231010 | 115000 | 613966750 | 6740 | 6740 | 6740 | 6730 | 156 |
| 416 | 20231010 | 114900 | 612915320 | 6730 | 6730 | 6730 | 6730 | 1 |
| 417 | 20231010 | 114800 | 612908590 | 6740 | 6730 | 6740 | 6730 | 160 |
| 418 | 20231010 | 114700 | 611831690 | 6750 | 6730 | 6750 | 6730 | 2 |
| 419 | 20231010 | 114600 | 611818210 | 6730 | 6730 | 6730 | 6730 | 7 |
| 420 | 20231010 | 114500 | 611771100 | 6730 | 6730 | 6750 | 6730 | 674 |
| 421 | 20231010 | 114400 | 607235060 | 6730 | 6750 | 6750 | 6730 | 3 |
| 422 | 20231010 | 114300 | 607214850 | 6730 | 6730 | 6750 | 6730 | 41 |
| 423 | 20231010 | 114200 | 606938720 | 6730 | 6740 | 6750 | 6730 | 133 |
| 424 | 20231010 | 114100 | 606041790 | 6730 | 6730 | 6730 | 6730 | 2 |
| 425 | 20231010 | 114000 | 606028330 | 6740 | 6730 | 6740 | 6730 | 126 |
| 426 | 20231010 | 113900 | 605180290 | 6730 | 6730 | 6730 | 6730 | 0 |
| 427 | 20231010 | 113800 | 605180290 | 6730 | 6740 | 6740 | 6730 | 5 |
| 428 | 20231010 | 113700 | 605146620 | 6720 | 6730 | 6730 | 6720 | 2165 |
| 429 | 20231010 | 113600 | 590597020 | 6730 | 6730 | 6730 | 6720 | 326 |
| 430 | 20231010 | 113500 | 588403050 | 6730 | 6740 | 6750 | 6730 | 414 |
| 431 | 20231010 | 113400 | 585612020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 432 | 20231010 | 113300 | 585612020 | 6730 | 6740 | 6750 | 6730 | 3 |
| 433 | 20231010 | 113200 | 585591800 | 6730 | 6730 | 6730 | 6730 | 203 |
| 434 | 20231010 | 113100 | 584225610 | 6730 | 6730 | 6730 | 6720 | 804 |
| 435 | 20231010 | 113000 | 578818700 | 6720 | 6720 | 6720 | 6720 | 1494 |
| 436 | 20231010 | 112900 | 568779020 | 6720 | 6740 | 6740 | 6720 | 6596 |
| 437 | 20231010 | 112800 | 524383070 | 6740 | 6750 | 6750 | 6740 | 3022 |
| 438 | 20231010 | 112700 | 503994570 | 6760 | 6760 | 6760 | 6760 | 263 |
| 439 | 20231010 | 112600 | 502216690 | 6760 | 6760 | 6760 | 6750 | 93 |
| 440 | 20231010 | 112500 | 501588030 | 6760 | 6760 | 6760 | 6750 | 768 |
| 441 | 20231010 | 112400 | 496397000 | 6750 | 6750 | 6750 | 6750 | 0 |
| 442 | 20231010 | 112300 | 496397000 | 6750 | 6760 | 6760 | 6750 | 128 |
| 443 | 20231010 | 112200 | 495531730 | 6750 | 6750 | 6750 | 6750 | 66 |
| 444 | 20231010 | 112100 | 495086230 | 6750 | 6750 | 6750 | 6750 | 0 |
| 445 | 20231010 | 112000 | 495086230 | 6750 | 6750 | 6750 | 6750 | 2 |
| 446 | 20231010 | 111900 | 495072730 | 6760 | 6760 | 6760 | 6760 | 0 |
| 447 | 20231010 | 111800 | 495072730 | 6760 | 6750 | 6760 | 6750 | 172 |
| 448 | 20231010 | 111700 | 493911700 | 6750 | 6750 | 6760 | 6750 | 251 |
| 449 | 20231010 | 111600 | 492217440 | 6760 | 6760 | 6760 | 6760 | 1 |
| 450 | 20231010 | 111500 | 492210680 | 6750 | 6760 | 6770 | 6740 | 6357 |
| 451 | 20231010 | 111400 | 449297420 | 6760 | 6760 | 6760 | 6760 | 69 |
| 452 | 20231010 | 111300 | 448830980 | 6770 | 6770 | 6770 | 6770 | 100 |
| 453 | 20231010 | 111200 | 448153980 | 6770 | 6770 | 6770 | 6770 | 15 |
| 454 | 20231010 | 111100 | 448052430 | 6770 | 6770 | 6770 | 6770 | 4 |
| 455 | 20231010 | 111000 | 448025350 | 6760 | 6770 | 6770 | 6760 | 118 |
| 456 | 20231010 | 110900 | 447226510 | 6760 | 6760 | 6770 | 6760 | 60 |
| 457 | 20231010 | 110800 | 446820900 | 6760 | 6770 | 6770 | 6760 | 744 |
| 458 | 20231010 | 110700 | 441791410 | 6760 | 6760 | 6760 | 6760 | 1 |
| 459 | 20231010 | 110600 | 441784650 | 6770 | 6770 | 6770 | 6770 | 1 |
| 460 | 20231010 | 110500 | 441777880 | 6760 | 6760 | 6770 | 6760 | 224 |
| 461 | 20231010 | 110400 | 440263530 | 6770 | 6770 | 6770 | 6770 | 161 |
| 462 | 20231010 | 110300 | 439173560 | 6770 | 6770 | 6770 | 6770 | 0 |
| 463 | 20231010 | 110200 | 439173560 | 6770 | 6770 | 6780 | 6770 | 103 |
| 464 | 20231010 | 110100 | 438476240 | 6760 | 6760 | 6770 | 6760 | 504 |
| 465 | 20231010 | 110000 | 435069190 | 6760 | 6770 | 6770 | 6760 | 772 |
| 466 | 20231010 | 105900 | 429847490 | 6770 | 6770 | 6770 | 6770 | 2 |
| 467 | 20231010 | 105800 | 429833950 | 6760 | 6760 | 6760 | 6760 | 1 |
| 468 | 20231010 | 105700 | 429827190 | 6780 | 6780 | 6780 | 6780 | 0 |
| 469 | 20231010 | 105600 | 429827190 | 6780 | 6780 | 6780 | 6780 | 0 |
| 470 | 20231010 | 105500 | 429827190 | 6780 | 6780 | 6780 | 6760 | 3289 |
| 471 | 20231010 | 105400 | 407560600 | 6780 | 6780 | 6780 | 6770 | 1138 |
| 472 | 20231010 | 105300 | 399845600 | 6780 | 6780 | 6780 | 6780 | 67 |
| 473 | 20231010 | 105200 | 399391340 | 6780 | 6780 | 6780 | 6780 | 8 |
| 474 | 20231010 | 105100 | 399337100 | 6800 | 6790 | 6800 | 6790 | 14 |
| 475 | 20231010 | 105000 | 399242030 | 6790 | 6790 | 6800 | 6790 | 73 |
| 476 | 20231010 | 104900 | 398746350 | 6800 | 6790 | 6800 | 6790 | 2 |
| 477 | 20231010 | 104800 | 398732760 | 6790 | 6790 | 6790 | 6790 | 67 |
| 478 | 20231010 | 104700 | 398277830 | 6790 | 6790 | 6790 | 6790 | 0 |
| 479 | 20231010 | 104600 | 398277830 | 6790 | 6790 | 6790 | 6790 | 22 |
| 480 | 20231010 | 104500 | 398128450 | 6790 | 6780 | 6790 | 6780 | 73 |
| 481 | 20231010 | 104400 | 397633490 | 6780 | 6780 | 6780 | 6780 | 0 |
| 482 | 20231010 | 104300 | 397633490 | 6780 | 6780 | 6780 | 6780 | 1 |
| 483 | 20231010 | 104200 | 397626710 | 6790 | 6790 | 6790 | 6790 | 1 |
| 484 | 20231010 | 104100 | 397619920 | 6780 | 6780 | 6780 | 6770 | 3500 |
| 485 | 20231010 | 104000 | 373915560 | 6790 | 6790 | 6790 | 6790 | 122 |
| 486 | 20231010 | 103900 | 373087180 | 6790 | 6790 | 6790 | 6790 | 60 |
| 487 | 20231010 | 103800 | 372679780 | 6790 | 6790 | 6790 | 6790 | 401 |
| 488 | 20231010 | 103700 | 369956990 | 6800 | 6790 | 6800 | 6790 | 102 |
| 489 | 20231010 | 103600 | 369263410 | 6800 | 6790 | 6800 | 6790 | 5 |
| 490 | 20231010 | 103500 | 369229450 | 6780 | 6780 | 6780 | 6780 | 61 |
| 491 | 20231010 | 103400 | 368815870 | 6800 | 6800 | 6800 | 6800 | 0 |
| 492 | 20231010 | 103300 | 368815870 | 6800 | 6800 | 6800 | 6800 | 0 |
| 493 | 20231010 | 103200 | 368815870 | 6800 | 6780 | 6800 | 6780 | 181 |
| 494 | 20231010 | 103100 | 367588670 | 6780 | 6780 | 6790 | 6780 | 320 |
| 495 | 20231010 | 103000 | 365419040 | 6780 | 6780 | 6780 | 6780 | 0 |
| 496 | 20231010 | 102900 | 365419040 | 6780 | 6780 | 6780 | 6780 | 0 |
| 497 | 20231010 | 102800 | 365419040 | 6780 | 6780 | 6780 | 6780 | 502 |
| 498 | 20231010 | 102700 | 362015480 | 6800 | 6780 | 6800 | 6780 | 103 |
| 499 | 20231010 | 102600 | 361315120 | 6800 | 6800 | 6800 | 6800 | 2 |
| 500 | 20231010 | 102500 | 361301520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 501 | 20231010 | 102400 | 361301520 | 6800 | 6780 | 6800 | 6780 | 1272 |
| 502 | 20231010 | 102300 | 352677280 | 6780 | 6770 | 6780 | 6770 | 203 |
| 503 | 20231010 | 102200 | 351302960 | 6770 | 6780 | 6780 | 6770 | 111 |
| 504 | 20231010 | 102100 | 350550980 | 6770 | 6770 | 6770 | 6770 | 0 |
| 505 | 20231010 | 102000 | 350550980 | 6770 | 6770 | 6770 | 6770 | 2 |
| 506 | 20231010 | 101900 | 350537440 | 6780 | 6760 | 6780 | 6760 | 4905 |
| 507 | 20231010 | 101800 | 317379620 | 6750 | 6760 | 6760 | 6750 | 1089 |
| 508 | 20231010 | 101700 | 310021780 | 6760 | 6760 | 6760 | 6760 | 1975 |
| 509 | 20231010 | 101600 | 296670780 | 6760 | 6760 | 6760 | 6760 | 71 |
| 510 | 20231010 | 101500 | 296190820 | 6760 | 6770 | 6770 | 6760 | 1586 |
| 511 | 20231010 | 101400 | 285466050 | 6770 | 6770 | 6770 | 6770 | 59 |
| 512 | 20231010 | 101300 | 285066620 | 6770 | 6770 | 6770 | 6770 | 31 |
| 513 | 20231010 | 101200 | 284856750 | 6770 | 6770 | 6770 | 6770 | 1120 |
| 514 | 20231010 | 101100 | 277274350 | 6770 | 6780 | 6780 | 6770 | 458 |
| 515 | 20231010 | 101000 | 274170430 | 6780 | 6790 | 6790 | 6780 | 91 |
| 516 | 20231010 | 100900 | 273553190 | 6790 | 6790 | 6790 | 6790 | 1 |
| 517 | 20231010 | 100800 | 273546400 | 6790 | 6790 | 6790 | 6790 | 1 |
| 518 | 20231010 | 100700 | 273539610 | 6790 | 6780 | 6790 | 6780 | 251 |
| 519 | 20231010 | 100600 | 271837820 | 6780 | 6780 | 6780 | 6780 | 151 |
| 520 | 20231010 | 100500 | 270814040 | 6780 | 6790 | 6800 | 6780 | 25 |
| 521 | 20231010 | 100400 | 270644450 | 6770 | 6770 | 6770 | 6770 | 0 |
| 522 | 20231010 | 100300 | 270644450 | 6770 | 6790 | 6790 | 6770 | 3 |
| 523 | 20231010 | 100200 | 270624120 | 6770 | 6770 | 6770 | 6770 | 105 |
| 524 | 20231010 | 100100 | 269913270 | 6770 | 6790 | 6790 | 6770 | 5030 |
| 525 | 20231010 | 100000 | 235848890 | 6790 | 6790 | 6790 | 6790 | 1 |
| 526 | 20231010 | 095900 | 235842100 | 6790 | 6790 | 6790 | 6790 | 246 |
| 527 | 20231010 | 095800 | 234171760 | 6780 | 6790 | 6790 | 6780 | 161 |
| 528 | 20231010 | 095700 | 233079980 | 6780 | 6790 | 6790 | 6780 | 1680 |
| 529 | 20231010 | 095600 | 221687790 | 6790 | 6800 | 6800 | 6790 | 2668 |
| 530 | 20231010 | 095500 | 203571870 | 6800 | 6800 | 6800 | 6800 | 137 |
| 531 | 20231010 | 095400 | 202640270 | 6800 | 6800 | 6800 | 6800 | 62 |
| 532 | 20231010 | 095300 | 202218670 | 6800 | 6800 | 6800 | 6800 | 527 |
| 533 | 20231010 | 095200 | 198635070 | 6810 | 6810 | 6810 | 6810 | 10 |
| 534 | 20231010 | 095100 | 198566970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 535 | 20231010 | 095000 | 198566970 | 6810 | 6800 | 6810 | 6800 | 654 |
| 536 | 20231010 | 094900 | 194119040 | 6810 | 6810 | 6810 | 6810 | 5 |
| 537 | 20231010 | 094800 | 194084990 | 6800 | 6800 | 6800 | 6800 | 719 |
| 538 | 20231010 | 094700 | 189195790 | 6810 | 6800 | 6810 | 6800 | 173 |
| 539 | 20231010 | 094600 | 188018260 | 6800 | 6800 | 6800 | 6800 | 110 |
| 540 | 20231010 | 094500 | 187270260 | 6810 | 6810 | 6810 | 6810 | 1082 |
| 541 | 20231010 | 094400 | 179901840 | 6820 | 6810 | 6820 | 6810 | 50 |
| 542 | 20231010 | 094300 | 179561330 | 6810 | 6810 | 6810 | 6810 | 1 |
| 543 | 20231010 | 094200 | 179554520 | 6810 | 6810 | 6810 | 6810 | 11 |
| 544 | 20231010 | 094100 | 179479610 | 6800 | 6820 | 6820 | 6800 | 1288 |
| 545 | 20231010 | 094000 | 170721000 | 6810 | 6810 | 6820 | 6810 | 668 |
| 546 | 20231010 | 093900 | 166171890 | 6810 | 6800 | 6810 | 6800 | 97 |
| 547 | 20231010 | 093800 | 165511670 | 6800 | 6800 | 6800 | 6800 | 21 |
| 548 | 20231010 | 093700 | 165368870 | 6800 | 6800 | 6800 | 6800 | 152 |
| 549 | 20231010 | 093600 | 164335270 | 6800 | 6800 | 6800 | 6800 | 115 |
| 550 | 20231010 | 093500 | 163553270 | 6800 | 6800 | 6800 | 6800 | 1052 |
| 551 | 20231010 | 093400 | 156399670 | 6800 | 6800 | 6800 | 6800 | 3 |
| 552 | 20231010 | 093300 | 156379270 | 6780 | 6780 | 6800 | 6780 | 1099 |
| 553 | 20231010 | 093200 | 148927970 | 6780 | 6800 | 6800 | 6780 | 1242 |
| 554 | 20231010 | 093100 | 140505130 | 6800 | 6800 | 6800 | 6800 | 477 |
| 555 | 20231010 | 093000 | 137261530 | 6800 | 6820 | 6820 | 6800 | 884 |
| 556 | 20231010 | 092900 | 131243900 | 6810 | 6810 | 6810 | 6810 | 418 |
| 557 | 20231010 | 092800 | 128397320 | 6800 | 6800 | 6800 | 6800 | 0 |
| 558 | 20231010 | 092700 | 128397320 | 6800 | 6810 | 6810 | 6800 | 106 |
| 559 | 20231010 | 092600 | 127676460 | 6810 | 6810 | 6810 | 6810 | 195 |
| 560 | 20231010 | 092500 | 126348510 | 6770 | 6770 | 6770 | 6770 | 0 |
| 561 | 20231010 | 092400 | 126348510 | 6770 | 6800 | 6810 | 6770 | 234 |
| 562 | 20231010 | 092300 | 124756110 | 6800 | 6780 | 6800 | 6780 | 143 |
| 563 | 20231010 | 092200 | 123786510 | 6770 | 6760 | 6770 | 6760 | 300 |
| 564 | 20231010 | 092100 | 121757730 | 6760 | 6760 | 6760 | 6760 | 18 |
| 565 | 20231010 | 092000 | 121636050 | 6770 | 6770 | 6770 | 6770 | 2 |
| 566 | 20231010 | 091900 | 121622510 | 6770 | 6750 | 6770 | 6740 | 724 |
| 567 | 20231010 | 091800 | 116741010 | 6750 | 6750 | 6750 | 6750 | 568 |
| 568 | 20231010 | 091700 | 112907010 | 6750 | 6750 | 6750 | 6750 | 0 |
| 569 | 20231010 | 091600 | 112907010 | 6750 | 6760 | 6760 | 6740 | 4584 |
| 570 | 20231010 | 091500 | 82004680 | 6750 | 6750 | 6760 | 6740 | 386 |
| 571 | 20231010 | 091400 | 79400160 | 6750 | 6760 | 6760 | 6750 | 48 |
| 572 | 20231010 | 091300 | 79076010 | 6770 | 6770 | 6770 | 6770 | 0 |
| 573 | 20231010 | 091200 | 79076010 | 6770 | 6780 | 6780 | 6760 | 457 |
| 574 | 20231010 | 091100 | 75980460 | 6790 | 6820 | 6820 | 6790 | 46 |
| 575 | 20231010 | 091000 | 75667420 | 6820 | 6760 | 6820 | 6760 | 200 |
| 576 | 20231010 | 090900 | 74313670 | 6770 | 6730 | 6770 | 6730 | 920 |
| 577 | 20231010 | 090800 | 68121990 | 6730 | 6730 | 6730 | 6730 | 320 |
| 578 | 20231010 | 090700 | 65968390 | 6730 | 6730 | 6730 | 6730 | 313 |
| 579 | 20231010 | 090600 | 63861900 | 6730 | 6760 | 6760 | 6730 | 1077 |
| 580 | 20231010 | 090500 | 56586030 | 6770 | 6790 | 6790 | 6770 | 1996 |
| 581 | 20231010 | 090400 | 43047610 | 6780 | 6810 | 6830 | 6780 | 1457 |
| 582 | 20231010 | 090300 | 33148170 | 6820 | 6780 | 6820 | 6770 | 412 |
| 583 | 20231010 | 090200 | 30358540 | 6770 | 6800 | 6820 | 6770 | 1450 |
| 584 | 20231010 | 090100 | 20540020 | 6830 | 6830 | 6840 | 6810 | 1901 |
| 585 | 20231010 | 090000 | 7572560 | 6840 | 6810 | 6840 | 6810 | 973 |