28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 183300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 3 | 20231017 | 183200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20231017 | 183100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20231017 | 183000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20231017 | 182900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20231017 | 182800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20231017 | 182700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20231017 | 182600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20231017 | 182500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20231017 | 182400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20231017 | 182300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20231017 | 182200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20231017 | 182100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20231017 | 182000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20231017 | 181900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20231017 | 181800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20231017 | 181700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20231017 | 181600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20231017 | 181500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20231017 | 181400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20231017 | 181300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20231017 | 181200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20231017 | 181100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20231017 | 181000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20231017 | 180900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20231017 | 180800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20231017 | 180700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20231017 | 180600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20231017 | 180500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20231017 | 180400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20231017 | 180300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 33 | 20231017 | 180200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20231017 | 180100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20231017 | 180000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20231017 | 175900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20231017 | 175800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20231017 | 175700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20231017 | 175600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20231017 | 175500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20231017 | 175400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20231017 | 175300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20231017 | 175200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20231017 | 175100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20231017 | 175000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20231017 | 174900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20231017 | 174800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20231017 | 174700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20231017 | 174600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20231017 | 174500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20231017 | 174400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20231017 | 174300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20231017 | 174200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20231017 | 174100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20231017 | 174000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20231017 | 173900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20231017 | 173800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20231017 | 173700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20231017 | 173600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20231017 | 173500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20231017 | 173400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20231017 | 173300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 63 | 20231017 | 173200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20231017 | 173100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20231017 | 173000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20231017 | 172900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20231017 | 172800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20231017 | 172700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20231017 | 172600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20231017 | 172500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20231017 | 172400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20231017 | 172300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20231017 | 172200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20231017 | 172100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20231017 | 172000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20231017 | 171900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20231017 | 171800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20231017 | 171700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20231017 | 171600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20231017 | 171500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20231017 | 171400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20231017 | 171300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20231017 | 171200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20231017 | 171100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20231017 | 171000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20231017 | 170900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20231017 | 170800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20231017 | 170700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20231017 | 170600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20231017 | 170500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20231017 | 170400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20231017 | 170300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 93 | 20231017 | 170200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20231017 | 170100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20231017 | 170000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20231017 | 165900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20231017 | 165800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20231017 | 165700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20231017 | 165600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20231017 | 165500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20231017 | 165400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20231017 | 165300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20231017 | 165200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20231017 | 165100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20231017 | 165000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20231017 | 164900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20231017 | 164800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20231017 | 164700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20231017 | 164600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20231017 | 164500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20231017 | 164400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20231017 | 164300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20231017 | 164200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20231017 | 164100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20231017 | 164000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20231017 | 163900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20231017 | 163800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20231017 | 163700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20231017 | 163600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20231017 | 163500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20231017 | 163400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20231017 | 163300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 123 | 20231017 | 163200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20231017 | 163100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20231017 | 163000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20231017 | 162900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20231017 | 162800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20231017 | 162700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20231017 | 162600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20231017 | 162500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20231017 | 162400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20231017 | 162300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20231017 | 162200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20231017 | 162100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20231017 | 162000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20231017 | 161900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20231017 | 161800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20231017 | 161700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20231017 | 161600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20231017 | 161500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20231017 | 161400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20231017 | 161300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20231017 | 161200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20231017 | 161100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20231017 | 161000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20231017 | 160900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20231017 | 160800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20231017 | 160700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20231017 | 160600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20231017 | 160500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20231017 | 160400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20231017 | 160300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 153 | 20231017 | 160200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20231017 | 160100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20231017 | 160000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20231017 | 155900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20231017 | 155800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20231017 | 155700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20231017 | 155600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20231017 | 155500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20231017 | 155400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20231017 | 155300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20231017 | 155200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20231017 | 155100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20231017 | 155000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20231017 | 154900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20231017 | 154800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20231017 | 154700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20231017 | 154600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20231017 | 154500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20231017 | 154400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20231017 | 154300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20231017 | 154200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20231017 | 154100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20231017 | 154000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20231017 | 153900 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20231017 | 153800 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20231017 | 153700 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20231017 | 153600 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20231017 | 153500 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20231017 | 153400 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20231017 | 153300 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 183 | 20231017 | 153200 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20231017 | 153100 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20231017 | 153000 | 3231710760 | 6790 | 6790 | 6790 | 6790 | 12802 |
| 186 | 20231017 | 152900 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20231017 | 152800 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20231017 | 152700 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20231017 | 152600 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20231017 | 152500 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20231017 | 152400 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20231017 | 152300 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20231017 | 152200 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20231017 | 152100 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20231017 | 152000 | 3144785180 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20231017 | 151900 | 3144785180 | 6790 | 6790 | 6800 | 6780 | 4696 |
| 197 | 20231017 | 151800 | 3112869730 | 6780 | 6790 | 6790 | 6780 | 10857 |
| 198 | 20231017 | 151700 | 3039250070 | 6790 | 6800 | 6800 | 6790 | 4234 |
| 199 | 20231017 | 151600 | 3010497830 | 6800 | 6800 | 6800 | 6800 | 2619 |
| 200 | 20231017 | 151500 | 2992688630 | 6790 | 6790 | 6800 | 6790 | 1021 |
| 201 | 20231017 | 151400 | 2985753040 | 6790 | 6800 | 6800 | 6790 | 4205 |
| 202 | 20231017 | 151300 | 2957175470 | 6800 | 6800 | 6800 | 6800 | 2121 |
| 203 | 20231017 | 151200 | 2942752670 | 6800 | 6810 | 6810 | 6800 | 3861 |
| 204 | 20231017 | 151100 | 2916496870 | 6810 | 6810 | 6820 | 6800 | 186 |
| 205 | 20231017 | 151000 | 2915230910 | 6810 | 6810 | 6810 | 6810 | 525 |
| 206 | 20231017 | 150900 | 2911655660 | 6810 | 6810 | 6810 | 6810 | 1590 |
| 207 | 20231017 | 150800 | 2900827760 | 6820 | 6810 | 6820 | 6810 | 1463 |
| 208 | 20231017 | 150700 | 2890864420 | 6820 | 6820 | 6820 | 6810 | 979 |
| 209 | 20231017 | 150600 | 2884190640 | 6820 | 6830 | 6830 | 6810 | 622 |
| 210 | 20231017 | 150500 | 2879954070 | 6830 | 6800 | 6830 | 6800 | 1795 |
| 211 | 20231017 | 150400 | 2867713750 | 6800 | 6800 | 6800 | 6800 | 19 |
| 212 | 20231017 | 150300 | 2867584550 | 6800 | 6800 | 6810 | 6800 | 2451 |
| 213 | 20231017 | 150200 | 2850916750 | 6790 | 6800 | 6800 | 6790 | 3214 |
| 214 | 20231017 | 150100 | 2829071960 | 6810 | 6810 | 6810 | 6810 | 2760 |
| 215 | 20231017 | 150000 | 2810276360 | 6810 | 6820 | 6820 | 6810 | 264 |
| 216 | 20231017 | 145900 | 2808476310 | 6820 | 6830 | 6830 | 6820 | 441 |
| 217 | 20231017 | 145800 | 2805465440 | 6830 | 6830 | 6830 | 6830 | 5 |
| 218 | 20231017 | 145700 | 2805431290 | 6820 | 6820 | 6820 | 6820 | 553 |
| 219 | 20231017 | 145600 | 2801659830 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20231017 | 145500 | 2801659830 | 6820 | 6820 | 6820 | 6820 | 1248 |
| 221 | 20231017 | 145400 | 2793148470 | 6830 | 6830 | 6830 | 6830 | 50 |
| 222 | 20231017 | 145300 | 2792806970 | 6820 | 6830 | 6830 | 6820 | 618 |
| 223 | 20231017 | 145200 | 2788586460 | 6840 | 6830 | 6840 | 6830 | 637 |
| 224 | 20231017 | 145100 | 2784235630 | 6840 | 6830 | 6840 | 6830 | 48 |
| 225 | 20231017 | 145000 | 2783907740 | 6840 | 6830 | 6840 | 6830 | 319 |
| 226 | 20231017 | 144900 | 2781727470 | 6830 | 6830 | 6830 | 6830 | 175 |
| 227 | 20231017 | 144800 | 2780532220 | 6830 | 6830 | 6830 | 6830 | 200 |
| 228 | 20231017 | 144700 | 2779166220 | 6830 | 6840 | 6840 | 6830 | 753 |
| 229 | 20231017 | 144600 | 2774016700 | 6840 | 6840 | 6840 | 6840 | 28 |
| 230 | 20231017 | 144500 | 2773825180 | 6840 | 6840 | 6850 | 6840 | 814 |
| 231 | 20231017 | 144400 | 2768257410 | 6840 | 6830 | 6840 | 6830 | 2816 |
| 232 | 20231017 | 144300 | 2749004340 | 6830 | 6820 | 6830 | 6820 | 1086 |
| 233 | 20231017 | 144200 | 2741587960 | 6810 | 6820 | 6820 | 6810 | 245 |
| 234 | 20231017 | 144100 | 2739917070 | 6810 | 6810 | 6810 | 6810 | 43 |
| 235 | 20231017 | 144000 | 2739624240 | 6830 | 6830 | 6830 | 6830 | 1 |
| 236 | 20231017 | 143900 | 2739617410 | 6820 | 6820 | 6820 | 6820 | 0 |
| 237 | 20231017 | 143800 | 2739617410 | 6820 | 6820 | 6830 | 6820 | 1003 |
| 238 | 20231017 | 143700 | 2732774850 | 6830 | 6830 | 6830 | 6830 | 1 |
| 239 | 20231017 | 143600 | 2732768020 | 6820 | 6820 | 6820 | 6820 | 2645 |
| 240 | 20231017 | 143500 | 2714729120 | 6830 | 6830 | 6830 | 6830 | 146 |
| 241 | 20231017 | 143400 | 2713731940 | 6830 | 6830 | 6830 | 6820 | 295 |
| 242 | 20231017 | 143300 | 2711717100 | 6820 | 6800 | 6820 | 6800 | 882 |
| 243 | 20231017 | 143200 | 2705702720 | 6820 | 6800 | 6820 | 6800 | 370 |
| 244 | 20231017 | 143100 | 2703180350 | 6790 | 6810 | 6810 | 6790 | 4000 |
| 245 | 20231017 | 143000 | 2675960400 | 6810 | 6810 | 6810 | 6810 | 108 |
| 246 | 20231017 | 142900 | 2675224920 | 6810 | 6810 | 6810 | 6810 | 10 |
| 247 | 20231017 | 142800 | 2675156820 | 6800 | 6810 | 6810 | 6800 | 1019 |
| 248 | 20231017 | 142700 | 2668217450 | 6810 | 6810 | 6810 | 6810 | 0 |
| 249 | 20231017 | 142600 | 2668217450 | 6810 | 6820 | 6820 | 6810 | 65 |
| 250 | 20231017 | 142500 | 2667774200 | 6820 | 6810 | 6820 | 6810 | 45 |
| 251 | 20231017 | 142400 | 2667467740 | 6810 | 6810 | 6810 | 6800 | 1648 |
| 252 | 20231017 | 142300 | 2656256320 | 6810 | 6800 | 6810 | 6800 | 1424 |
| 253 | 20231017 | 142200 | 2646572920 | 6810 | 6810 | 6810 | 6810 | 49 |
| 254 | 20231017 | 142100 | 2646239230 | 6820 | 6820 | 6820 | 6820 | 500 |
| 255 | 20231017 | 142000 | 2642829230 | 6820 | 6830 | 6830 | 6820 | 107 |
| 256 | 20231017 | 141900 | 2642099480 | 6820 | 6800 | 6820 | 6800 | 111 |
| 257 | 20231017 | 141800 | 2641344660 | 6820 | 6830 | 6830 | 6810 | 341 |
| 258 | 20231017 | 141700 | 2639019830 | 6830 | 6800 | 6830 | 6800 | 1485 |
| 259 | 20231017 | 141600 | 2628915090 | 6800 | 6790 | 6800 | 6780 | 2024 |
| 260 | 20231017 | 141500 | 2615171920 | 6790 | 6800 | 6800 | 6780 | 6810 |
| 261 | 20231017 | 141400 | 2568981380 | 6800 | 6800 | 6800 | 6790 | 91 |
| 262 | 20231017 | 141300 | 2568363280 | 6800 | 6800 | 6800 | 6790 | 486 |
| 263 | 20231017 | 141200 | 2565063270 | 6800 | 6800 | 6800 | 6800 | 23 |
| 264 | 20231017 | 141100 | 2564906870 | 6800 | 6800 | 6810 | 6800 | 772 |
| 265 | 20231017 | 141000 | 2559657260 | 6800 | 6810 | 6810 | 6800 | 90 |
| 266 | 20231017 | 140900 | 2559045220 | 6810 | 6800 | 6810 | 6790 | 675 |
| 267 | 20231017 | 140800 | 2554455210 | 6800 | 6810 | 6810 | 6800 | 122 |
| 268 | 20231017 | 140700 | 2553625080 | 6810 | 6790 | 6810 | 6790 | 516 |
| 269 | 20231017 | 140600 | 2550116480 | 6790 | 6790 | 6800 | 6790 | 198 |
| 270 | 20231017 | 140500 | 2548770470 | 6790 | 6790 | 6800 | 6790 | 505 |
| 271 | 20231017 | 140400 | 2545341430 | 6800 | 6790 | 6800 | 6790 | 408 |
| 272 | 20231017 | 140300 | 2542571100 | 6800 | 6790 | 6800 | 6790 | 112 |
| 273 | 20231017 | 140200 | 2541810450 | 6790 | 6800 | 6810 | 6790 | 2386 |
| 274 | 20231017 | 140100 | 2525587260 | 6800 | 6810 | 6810 | 6800 | 154 |
| 275 | 20231017 | 140000 | 2524539950 | 6810 | 6810 | 6810 | 6810 | 26 |
| 276 | 20231017 | 135900 | 2524362890 | 6810 | 6810 | 6810 | 6800 | 3873 |
| 277 | 20231017 | 135800 | 2497991340 | 6820 | 6820 | 6820 | 6820 | 125 |
| 278 | 20231017 | 135700 | 2497138840 | 6810 | 6820 | 6820 | 6810 | 1146 |
| 279 | 20231017 | 135600 | 2489325580 | 6820 | 6820 | 6820 | 6820 | 1224 |
| 280 | 20231017 | 135500 | 2480977900 | 6820 | 6830 | 6830 | 6820 | 201 |
| 281 | 20231017 | 135400 | 2479607070 | 6820 | 6820 | 6820 | 6820 | 43 |
| 282 | 20231017 | 135300 | 2479313810 | 6830 | 6830 | 6830 | 6830 | 475 |
| 283 | 20231017 | 135200 | 2476069560 | 6830 | 6840 | 6840 | 6830 | 271 |
| 284 | 20231017 | 135100 | 2474216030 | 6830 | 6830 | 6830 | 6830 | 4 |
| 285 | 20231017 | 135000 | 2474188710 | 6830 | 6820 | 6830 | 6820 | 55 |
| 286 | 20231017 | 134900 | 2473813080 | 6820 | 6820 | 6820 | 6820 | 64 |
| 287 | 20231017 | 134800 | 2473376600 | 6840 | 6840 | 6840 | 6840 | 0 |
| 288 | 20231017 | 134700 | 2473376600 | 6840 | 6820 | 6840 | 6820 | 339 |
| 289 | 20231017 | 134600 | 2471060840 | 6820 | 6820 | 6820 | 6820 | 95 |
| 290 | 20231017 | 134500 | 2470412940 | 6830 | 6820 | 6830 | 6820 | 86 |
| 291 | 20231017 | 134400 | 2469826370 | 6820 | 6820 | 6820 | 6820 | 1080 |
| 292 | 20231017 | 134300 | 2462460770 | 6820 | 6820 | 6830 | 6820 | 1138 |
| 293 | 20231017 | 134200 | 2454698660 | 6820 | 6820 | 6820 | 6820 | 11 |
| 294 | 20231017 | 134100 | 2454623640 | 6830 | 6820 | 6830 | 6820 | 44 |
| 295 | 20231017 | 134000 | 2454323550 | 6830 | 6830 | 6830 | 6820 | 262 |
| 296 | 20231017 | 133900 | 2452536660 | 6820 | 6840 | 6840 | 6820 | 265 |
| 297 | 20231017 | 133800 | 2450728360 | 6820 | 6830 | 6830 | 6820 | 249 |
| 298 | 20231017 | 133700 | 2449027730 | 6830 | 6830 | 6830 | 6830 | 267 |
| 299 | 20231017 | 133600 | 2447204120 | 6830 | 6840 | 6840 | 6830 | 70 |
| 300 | 20231017 | 133500 | 2446725590 | 6840 | 6830 | 6840 | 6830 | 582 |
| 301 | 20231017 | 133400 | 2442750410 | 6840 | 6840 | 6840 | 6820 | 132 |
| 302 | 20231017 | 133300 | 2441849770 | 6830 | 6840 | 6840 | 6830 | 59 |
| 303 | 20231017 | 133200 | 2441446780 | 6830 | 6840 | 6840 | 6830 | 1922 |
| 304 | 20231017 | 133100 | 2428303530 | 6830 | 6830 | 6830 | 6830 | 1257 |
| 305 | 20231017 | 133000 | 2419718220 | 6830 | 6810 | 6830 | 6810 | 1544 |
| 306 | 20231017 | 132900 | 2409189240 | 6810 | 6800 | 6810 | 6800 | 299 |
| 307 | 20231017 | 132800 | 2407153550 | 6800 | 6810 | 6810 | 6800 | 1013 |
| 308 | 20231017 | 132700 | 2400256830 | 6820 | 6810 | 6820 | 6800 | 1756 |
| 309 | 20231017 | 132600 | 2388307460 | 6810 | 6810 | 6810 | 6810 | 931 |
| 310 | 20231017 | 132500 | 2381967350 | 6810 | 6800 | 6810 | 6790 | 1386 |
| 311 | 20231017 | 132400 | 2372550810 | 6820 | 6810 | 6820 | 6790 | 2009 |
| 312 | 20231017 | 132300 | 2358896320 | 6810 | 6810 | 6810 | 6810 | 461 |
| 313 | 20231017 | 132200 | 2355756910 | 6810 | 6810 | 6810 | 6810 | 0 |
| 314 | 20231017 | 132100 | 2355756910 | 6810 | 6810 | 6810 | 6810 | 71 |
| 315 | 20231017 | 132000 | 2355273400 | 6810 | 6810 | 6810 | 6810 | 170 |
| 316 | 20231017 | 131900 | 2354115700 | 6810 | 6810 | 6810 | 6810 | 43 |
| 317 | 20231017 | 131800 | 2353822870 | 6810 | 6810 | 6810 | 6810 | 16 |
| 318 | 20231017 | 131700 | 2353713910 | 6820 | 6820 | 6820 | 6820 | 12 |
| 319 | 20231017 | 131600 | 2353632070 | 6820 | 6810 | 6820 | 6810 | 66 |
| 320 | 20231017 | 131500 | 2353182380 | 6820 | 6820 | 6820 | 6820 | 1 |
| 321 | 20231017 | 131400 | 2353175560 | 6810 | 6810 | 6810 | 6810 | 20 |
| 322 | 20231017 | 131300 | 2353039360 | 6800 | 6800 | 6800 | 6800 | 0 |
| 323 | 20231017 | 131200 | 2353039360 | 6800 | 6810 | 6810 | 6800 | 15 |
| 324 | 20231017 | 131100 | 2352937290 | 6800 | 6810 | 6810 | 6800 | 1580 |
| 325 | 20231017 | 131000 | 2342180570 | 6810 | 6810 | 6810 | 6810 | 119 |
| 326 | 20231017 | 130900 | 2341370180 | 6820 | 6820 | 6830 | 6820 | 148 |
| 327 | 20231017 | 130800 | 2340360790 | 6830 | 6830 | 6830 | 6830 | 0 |
| 328 | 20231017 | 130700 | 2340360790 | 6830 | 6830 | 6830 | 6830 | 180 |
| 329 | 20231017 | 130600 | 2339131390 | 6830 | 6830 | 6830 | 6830 | 99 |
| 330 | 20231017 | 130500 | 2338455220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20231017 | 130400 | 2338455220 | 6830 | 6830 | 6830 | 6830 | 0 |
| 332 | 20231017 | 130300 | 2338455220 | 6830 | 6830 | 6830 | 6830 | 1 |
| 333 | 20231017 | 130200 | 2338448390 | 6810 | 6810 | 6810 | 6810 | 35 |
| 334 | 20231017 | 130100 | 2338210040 | 6820 | 6810 | 6820 | 6810 | 143 |
| 335 | 20231017 | 130000 | 2337235210 | 6810 | 6830 | 6830 | 6810 | 149 |
| 336 | 20231017 | 125900 | 2336219920 | 6810 | 6830 | 6830 | 6810 | 132 |
| 337 | 20231017 | 125800 | 2335320970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 338 | 20231017 | 125700 | 2335320970 | 6810 | 6820 | 6820 | 6810 | 356 |
| 339 | 20231017 | 125600 | 2332893650 | 6820 | 6820 | 6820 | 6820 | 68 |
| 340 | 20231017 | 125500 | 2332429890 | 6820 | 6820 | 6820 | 6820 | 119 |
| 341 | 20231017 | 125400 | 2331618310 | 6820 | 6820 | 6820 | 6820 | 509 |
| 342 | 20231017 | 125300 | 2328146930 | 6820 | 6820 | 6820 | 6820 | 13 |
| 343 | 20231017 | 125200 | 2328058270 | 6820 | 6830 | 6830 | 6810 | 665 |
| 344 | 20231017 | 125100 | 2323524580 | 6820 | 6830 | 6830 | 6820 | 676 |
| 345 | 20231017 | 125000 | 2318913730 | 6830 | 6830 | 6830 | 6830 | 7 |
| 346 | 20231017 | 124900 | 2318865920 | 6830 | 6830 | 6830 | 6830 | 122 |
| 347 | 20231017 | 124800 | 2318032660 | 6820 | 6830 | 6830 | 6820 | 784 |
| 348 | 20231017 | 124700 | 2312679850 | 6830 | 6830 | 6840 | 6830 | 71 |
| 349 | 20231017 | 124600 | 2312194860 | 6830 | 6830 | 6830 | 6830 | 210 |
| 350 | 20231017 | 124500 | 2310760560 | 6840 | 6830 | 6840 | 6830 | 2 |
| 351 | 20231017 | 124400 | 2310746890 | 6830 | 6830 | 6830 | 6830 | 52 |
| 352 | 20231017 | 124300 | 2310391730 | 6840 | 6840 | 6840 | 6840 | 2 |
| 353 | 20231017 | 124200 | 2310378050 | 6830 | 6840 | 6840 | 6830 | 177 |
| 354 | 20231017 | 124100 | 2309167610 | 6840 | 6840 | 6840 | 6840 | 93 |
| 355 | 20231017 | 124000 | 2308531490 | 6840 | 6840 | 6840 | 6840 | 8 |
| 356 | 20231017 | 123900 | 2308476770 | 6840 | 6840 | 6840 | 6840 | 136 |
| 357 | 20231017 | 123800 | 2307546530 | 6850 | 6850 | 6850 | 6850 | 0 |
| 358 | 20231017 | 123700 | 2307546530 | 6850 | 6850 | 6850 | 6840 | 253 |
| 359 | 20231017 | 123600 | 2305814530 | 6840 | 6830 | 6840 | 6830 | 715 |
| 360 | 20231017 | 123500 | 2300923940 | 6830 | 6830 | 6830 | 6830 | 735 |
| 361 | 20231017 | 123400 | 2295903890 | 6830 | 6830 | 6830 | 6830 | 55 |
| 362 | 20231017 | 123300 | 2295528240 | 6820 | 6800 | 6820 | 6800 | 2208 |
| 363 | 20231017 | 123200 | 2280511000 | 6800 | 6800 | 6800 | 6800 | 1 |
| 364 | 20231017 | 123100 | 2280504200 | 6800 | 6820 | 6820 | 6790 | 6162 |
| 365 | 20231017 | 123000 | 2238576060 | 6820 | 6820 | 6820 | 6820 | 30 |
| 366 | 20231017 | 122900 | 2238371460 | 6820 | 6820 | 6820 | 6820 | 598 |
| 367 | 20231017 | 122800 | 2234293100 | 6820 | 6830 | 6830 | 6820 | 1728 |
| 368 | 20231017 | 122700 | 2222504340 | 6830 | 6830 | 6830 | 6830 | 200 |
| 369 | 20231017 | 122600 | 2221138340 | 6830 | 6830 | 6830 | 6820 | 279 |
| 370 | 20231017 | 122500 | 2219235270 | 6830 | 6830 | 6830 | 6830 | 10 |
| 371 | 20231017 | 122400 | 2219166970 | 6830 | 6830 | 6830 | 6830 | 44 |
| 372 | 20231017 | 122300 | 2218866450 | 6830 | 6830 | 6830 | 6830 | 11 |
| 373 | 20231017 | 122200 | 2218791320 | 6830 | 6830 | 6830 | 6830 | 0 |
| 374 | 20231017 | 122100 | 2218791320 | 6830 | 6830 | 6830 | 6830 | 354 |
| 375 | 20231017 | 122000 | 2216373500 | 6830 | 6830 | 6830 | 6830 | 310 |
| 376 | 20231017 | 121900 | 2214256200 | 6820 | 6830 | 6840 | 6820 | 563 |
| 377 | 20231017 | 121800 | 2210411120 | 6830 | 6820 | 6830 | 6820 | 414 |
| 378 | 20231017 | 121700 | 2207583910 | 6820 | 6820 | 6820 | 6820 | 43 |
| 379 | 20231017 | 121600 | 2207290650 | 6830 | 6830 | 6830 | 6830 | 0 |
| 380 | 20231017 | 121500 | 2207290650 | 6830 | 6830 | 6830 | 6830 | 4 |
| 381 | 20231017 | 121400 | 2207263330 | 6820 | 6820 | 6820 | 6820 | 103 |
| 382 | 20231017 | 121300 | 2206560870 | 6820 | 6820 | 6820 | 6820 | 36 |
| 383 | 20231017 | 121200 | 2206315350 | 6820 | 6820 | 6820 | 6820 | 730 |
| 384 | 20231017 | 121100 | 2201336750 | 6820 | 6820 | 6820 | 6810 | 359 |
| 385 | 20231017 | 121000 | 2198888380 | 6820 | 6820 | 6820 | 6820 | 494 |
| 386 | 20231017 | 120900 | 2195519300 | 6830 | 6810 | 6830 | 6810 | 1454 |
| 387 | 20231017 | 120800 | 2185615580 | 6820 | 6810 | 6820 | 6810 | 294 |
| 388 | 20231017 | 120700 | 2183613090 | 6810 | 6820 | 6820 | 6810 | 25 |
| 389 | 20231017 | 120600 | 2183442830 | 6820 | 6820 | 6830 | 6820 | 226 |
| 390 | 20231017 | 120500 | 2181901490 | 6820 | 6830 | 6840 | 6820 | 453 |
| 391 | 20231017 | 120400 | 2178811750 | 6840 | 6820 | 6840 | 6810 | 10087 |
| 392 | 20231017 | 120300 | 2109828260 | 6820 | 6830 | 6830 | 6820 | 1869 |
| 393 | 20231017 | 120200 | 2097075720 | 6830 | 6830 | 6830 | 6830 | 7 |
| 394 | 20231017 | 120100 | 2097027910 | 6830 | 6830 | 6840 | 6830 | 1292 |
| 395 | 20231017 | 120000 | 2088203540 | 6830 | 6830 | 6830 | 6830 | 419 |
| 396 | 20231017 | 115900 | 2085341770 | 6840 | 6830 | 6840 | 6830 | 51 |
| 397 | 20231017 | 115800 | 2084993180 | 6840 | 6830 | 6840 | 6830 | 7 |
| 398 | 20231017 | 115700 | 2084945340 | 6830 | 6830 | 6840 | 6830 | 74 |
| 399 | 20231017 | 115600 | 2084439870 | 6830 | 6840 | 6840 | 6830 | 46 |
| 400 | 20231017 | 115500 | 2084125580 | 6830 | 6830 | 6840 | 6830 | 22 |
| 401 | 20231017 | 115400 | 2083975310 | 6840 | 6830 | 6840 | 6830 | 188 |
| 402 | 20231017 | 115300 | 2082691260 | 6830 | 6830 | 6830 | 6830 | 57 |
| 403 | 20231017 | 115200 | 2082301950 | 6820 | 6830 | 6830 | 6820 | 2544 |
| 404 | 20231017 | 115100 | 2064951780 | 6840 | 6840 | 6840 | 6830 | 1698 |
| 405 | 20231017 | 115000 | 2053351690 | 6840 | 6850 | 6850 | 6840 | 22 |
| 406 | 20231017 | 114900 | 2053201200 | 6850 | 6850 | 6850 | 6850 | 3 |
| 407 | 20231017 | 114800 | 2053180650 | 6840 | 6840 | 6840 | 6840 | 20 |
| 408 | 20231017 | 114700 | 2053043850 | 6840 | 6840 | 6840 | 6840 | 0 |
| 409 | 20231017 | 114600 | 2053043850 | 6840 | 6840 | 6840 | 6840 | 20 |
| 410 | 20231017 | 114500 | 2052907050 | 6840 | 6840 | 6840 | 6840 | 0 |
| 411 | 20231017 | 114400 | 2052907050 | 6840 | 6840 | 6840 | 6840 | 20 |
| 412 | 20231017 | 114300 | 2052770250 | 6840 | 6850 | 6850 | 6840 | 93 |
| 413 | 20231017 | 114200 | 2052133400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 414 | 20231017 | 114100 | 2052133400 | 6850 | 6850 | 6850 | 6840 | 30 |
| 415 | 20231017 | 114000 | 2051928100 | 6850 | 6850 | 6850 | 6850 | 1 |
| 416 | 20231017 | 113900 | 2051921250 | 6840 | 6850 | 6850 | 6840 | 70 |
| 417 | 20231017 | 113800 | 2051442150 | 6850 | 6840 | 6850 | 6840 | 837 |
| 418 | 20231017 | 113700 | 2045717050 | 6840 | 6830 | 6840 | 6830 | 151 |
| 419 | 20231017 | 113600 | 2044684410 | 6830 | 6830 | 6830 | 6830 | 0 |
| 420 | 20231017 | 113500 | 2044684410 | 6830 | 6840 | 6840 | 6830 | 43 |
| 421 | 20231017 | 113400 | 2044390710 | 6850 | 6850 | 6850 | 6850 | 1 |
| 422 | 20231017 | 113300 | 2044383860 | 6840 | 6830 | 6840 | 6830 | 566 |
| 423 | 20231017 | 113200 | 2040512620 | 6830 | 6830 | 6830 | 6830 | 176 |
| 424 | 20231017 | 113100 | 2039310540 | 6840 | 6830 | 6840 | 6830 | 1913 |
| 425 | 20231017 | 113000 | 2026234750 | 6840 | 6820 | 6840 | 6820 | 1239 |
| 426 | 20231017 | 112900 | 2017773360 | 6820 | 6830 | 6830 | 6820 | 1056 |
| 427 | 20231017 | 112800 | 2010560890 | 6830 | 6830 | 6830 | 6820 | 1054 |
| 428 | 20231017 | 112700 | 2003362270 | 6830 | 6830 | 6830 | 6830 | 50 |
| 429 | 20231017 | 112600 | 2003020770 | 6830 | 6830 | 6840 | 6830 | 156 |
| 430 | 20231017 | 112500 | 2001955280 | 6830 | 6840 | 6840 | 6830 | 155 |
| 431 | 20231017 | 112400 | 2000896620 | 6830 | 6830 | 6830 | 6830 | 1000 |
| 432 | 20231017 | 112300 | 1994066620 | 6840 | 6840 | 6840 | 6830 | 22 |
| 433 | 20231017 | 112200 | 1993916340 | 6840 | 6840 | 6840 | 6840 | 20 |
| 434 | 20231017 | 112100 | 1993779540 | 6830 | 6830 | 6840 | 6830 | 306 |
| 435 | 20231017 | 112000 | 1991686530 | 6830 | 6830 | 6830 | 6830 | 20 |
| 436 | 20231017 | 111900 | 1991549930 | 6830 | 6830 | 6830 | 6830 | 456 |
| 437 | 20231017 | 111800 | 1988435450 | 6840 | 6830 | 6840 | 6830 | 524 |
| 438 | 20231017 | 111700 | 1984856290 | 6830 | 6840 | 6840 | 6830 | 98 |
| 439 | 20231017 | 111600 | 1984186170 | 6850 | 6850 | 6850 | 6850 | 1000 |
| 440 | 20231017 | 111500 | 1977336170 | 6830 | 6840 | 6840 | 6830 | 2328 |
| 441 | 20231017 | 111400 | 1961433690 | 6840 | 6840 | 6840 | 6840 | 20 |
| 442 | 20231017 | 111300 | 1961296890 | 6850 | 6860 | 6860 | 6850 | 389 |
| 443 | 20231017 | 111200 | 1958632200 | 6850 | 6840 | 6850 | 6840 | 280 |
| 444 | 20231017 | 111100 | 1956714640 | 6840 | 6840 | 6840 | 6840 | 192 |
| 445 | 20231017 | 111000 | 1955401360 | 6840 | 6840 | 6840 | 6830 | 896 |
| 446 | 20231017 | 110900 | 1949272920 | 6840 | 6840 | 6840 | 6840 | 882 |
| 447 | 20231017 | 110800 | 1943240040 | 6850 | 6850 | 6850 | 6840 | 219 |
| 448 | 20231017 | 110700 | 1941740090 | 6860 | 6860 | 6860 | 6860 | 83 |
| 449 | 20231017 | 110600 | 1941170710 | 6850 | 6850 | 6850 | 6850 | 227 |
| 450 | 20231017 | 110500 | 1939615760 | 6850 | 6850 | 6850 | 6850 | 102 |
| 451 | 20231017 | 110400 | 1938917060 | 6850 | 6840 | 6850 | 6840 | 455 |
| 452 | 20231017 | 110300 | 1935804760 | 6840 | 6850 | 6850 | 6840 | 511 |
| 453 | 20231017 | 110200 | 1932304480 | 6840 | 6840 | 6840 | 6840 | 381 |
| 454 | 20231017 | 110100 | 1929698440 | 6850 | 6860 | 6860 | 6850 | 513 |
| 455 | 20231017 | 110000 | 1926182260 | 6870 | 6870 | 6870 | 6870 | 40 |
| 456 | 20231017 | 105900 | 1925907460 | 6860 | 6860 | 6860 | 6860 | 282 |
| 457 | 20231017 | 105800 | 1923972940 | 6870 | 6870 | 6870 | 6870 | 1685 |
| 458 | 20231017 | 105700 | 1912396990 | 6860 | 6860 | 6860 | 6850 | 1442 |
| 459 | 20231017 | 105600 | 1902505070 | 6860 | 6860 | 6860 | 6850 | 365 |
| 460 | 20231017 | 105500 | 1900003710 | 6850 | 6850 | 6860 | 6850 | 1004 |
| 461 | 20231017 | 105400 | 1893116940 | 6860 | 6850 | 6860 | 6850 | 138 |
| 462 | 20231017 | 105300 | 1892170560 | 6860 | 6860 | 6860 | 6860 | 40 |
| 463 | 20231017 | 105200 | 1891896160 | 6860 | 6850 | 6860 | 6850 | 38 |
| 464 | 20231017 | 105100 | 1891635810 | 6850 | 6850 | 6850 | 6850 | 258 |
| 465 | 20231017 | 105000 | 1889868510 | 6850 | 6840 | 6850 | 6840 | 1018 |
| 466 | 20231017 | 104900 | 1882895720 | 6840 | 6840 | 6840 | 6840 | 63 |
| 467 | 20231017 | 104800 | 1882464800 | 6840 | 6840 | 6840 | 6840 | 140 |
| 468 | 20231017 | 104700 | 1881507200 | 6850 | 6840 | 6850 | 6840 | 348 |
| 469 | 20231017 | 104600 | 1879126870 | 6840 | 6850 | 6850 | 6840 | 120 |
| 470 | 20231017 | 104500 | 1878305070 | 6850 | 6840 | 6850 | 6840 | 205 |
| 471 | 20231017 | 104400 | 1876900830 | 6840 | 6840 | 6840 | 6840 | 201 |
| 472 | 20231017 | 104300 | 1875525990 | 6830 | 6840 | 6840 | 6830 | 219 |
| 473 | 20231017 | 104200 | 1874030210 | 6840 | 6840 | 6840 | 6840 | 61 |
| 474 | 20231017 | 104100 | 1873612970 | 6840 | 6840 | 6840 | 6830 | 2708 |
| 475 | 20231017 | 104000 | 1855092350 | 6850 | 6850 | 6850 | 6850 | 145 |
| 476 | 20231017 | 103900 | 1854099100 | 6840 | 6840 | 6840 | 6840 | 81 |
| 477 | 20231017 | 103800 | 1853545060 | 6840 | 6850 | 6850 | 6840 | 211 |
| 478 | 20231017 | 103700 | 1852101710 | 6850 | 6850 | 6850 | 6840 | 1669 |
| 479 | 20231017 | 103600 | 1840679060 | 6840 | 6850 | 6850 | 6840 | 243 |
| 480 | 20231017 | 103500 | 1839016920 | 6830 | 6860 | 6870 | 6830 | 21122 |
| 481 | 20231017 | 103400 | 1694268340 | 6850 | 6870 | 6870 | 6850 | 3842 |
| 482 | 20231017 | 103300 | 1667922120 | 6870 | 6880 | 6880 | 6870 | 29 |
| 483 | 20231017 | 103200 | 1667722880 | 6870 | 6860 | 6870 | 6860 | 1870 |
| 484 | 20231017 | 103100 | 1654893360 | 6870 | 6870 | 6870 | 6870 | 1027 |
| 485 | 20231017 | 103000 | 1647837870 | 6870 | 6890 | 6890 | 6870 | 4019 |
| 486 | 20231017 | 102900 | 1620187280 | 6890 | 6880 | 6890 | 6880 | 509 |
| 487 | 20231017 | 102800 | 1616685270 | 6880 | 6880 | 6880 | 6880 | 220 |
| 488 | 20231017 | 102700 | 1615171670 | 6880 | 6890 | 6890 | 6880 | 154 |
| 489 | 20231017 | 102600 | 1614111820 | 6890 | 6890 | 6890 | 6890 | 1224 |
| 490 | 20231017 | 102500 | 1605678460 | 6890 | 6900 | 6900 | 6890 | 8 |
| 491 | 20231017 | 102400 | 1605623290 | 6900 | 6890 | 6900 | 6880 | 436 |
| 492 | 20231017 | 102300 | 1602619110 | 6890 | 6890 | 6890 | 6890 | 666 |
| 493 | 20231017 | 102200 | 1598030370 | 6880 | 6900 | 6900 | 6880 | 1007 |
| 494 | 20231017 | 102100 | 1591096640 | 6890 | 6900 | 6900 | 6890 | 1373 |
| 495 | 20231017 | 102000 | 1581634230 | 6900 | 6910 | 6910 | 6900 | 280 |
| 496 | 20231017 | 101900 | 1579701580 | 6900 | 6900 | 6920 | 6900 | 190 |
| 497 | 20231017 | 101800 | 1578390180 | 6900 | 6900 | 6920 | 6900 | 1102 |
| 498 | 20231017 | 101700 | 1570785780 | 6900 | 6900 | 6920 | 6900 | 585 |
| 499 | 20231017 | 101600 | 1566749260 | 6900 | 6900 | 6900 | 6900 | 1850 |
| 500 | 20231017 | 101500 | 1553984260 | 6900 | 6930 | 6930 | 6900 | 3420 |
| 501 | 20231017 | 101400 | 1530328010 | 6930 | 6930 | 6940 | 6930 | 108 |
| 502 | 20231017 | 101300 | 1529579550 | 6940 | 6930 | 6940 | 6930 | 11 |
| 503 | 20231017 | 101200 | 1529503220 | 6930 | 6940 | 6940 | 6930 | 656 |
| 504 | 20231017 | 101100 | 1524951940 | 6940 | 6940 | 6940 | 6940 | 45 |
| 505 | 20231017 | 101000 | 1524639640 | 6950 | 6950 | 6950 | 6950 | 108 |
| 506 | 20231017 | 100900 | 1523889040 | 6950 | 6950 | 6950 | 6950 | 1828 |
| 507 | 20231017 | 100800 | 1511184440 | 6950 | 6960 | 6960 | 6950 | 1073 |
| 508 | 20231017 | 100700 | 1503721060 | 6960 | 6960 | 6970 | 6960 | 5541 |
| 509 | 20231017 | 100600 | 1465108220 | 6960 | 6960 | 6960 | 6960 | 4005 |
| 510 | 20231017 | 100500 | 1437233420 | 6960 | 6940 | 6960 | 6940 | 1325 |
| 511 | 20231017 | 100400 | 1428020020 | 6930 | 6950 | 6960 | 6930 | 941 |
| 512 | 20231017 | 100300 | 1421475320 | 6950 | 6940 | 6950 | 6940 | 1776 |
| 513 | 20231017 | 100200 | 1409132350 | 6950 | 6930 | 6950 | 6930 | 3415 |
| 514 | 20231017 | 100100 | 1385404720 | 6930 | 6940 | 6940 | 6930 | 511 |
| 515 | 20231017 | 100000 | 1381858910 | 6940 | 6920 | 6950 | 6920 | 11797 |
| 516 | 20231017 | 095900 | 1300068660 | 6920 | 6910 | 6920 | 6910 | 22 |
| 517 | 20231017 | 095800 | 1299916630 | 6910 | 6910 | 6910 | 6910 | 954 |
| 518 | 20231017 | 095700 | 1293324490 | 6920 | 6910 | 6920 | 6910 | 207 |
| 519 | 20231017 | 095600 | 1291892350 | 6910 | 6910 | 6920 | 6910 | 1558 |
| 520 | 20231017 | 095500 | 1281125850 | 6910 | 6910 | 6920 | 6910 | 562 |
| 521 | 20231017 | 095400 | 1277239810 | 6910 | 6920 | 6920 | 6910 | 1501 |
| 522 | 20231017 | 095300 | 1266854200 | 6920 | 6920 | 6930 | 6920 | 1751 |
| 523 | 20231017 | 095200 | 1254736210 | 6930 | 6940 | 6940 | 6920 | 107 |
| 524 | 20231017 | 095100 | 1253994840 | 6930 | 6930 | 6930 | 6930 | 310 |
| 525 | 20231017 | 095000 | 1251846540 | 6930 | 6940 | 6940 | 6910 | 2477 |
| 526 | 20231017 | 094900 | 1234682180 | 6940 | 6940 | 6940 | 6930 | 1360 |
| 527 | 20231017 | 094800 | 1225253500 | 6930 | 6910 | 6940 | 6910 | 5637 |
| 528 | 20231017 | 094700 | 1186203910 | 6910 | 6920 | 6920 | 6910 | 522 |
| 529 | 20231017 | 094600 | 1182596880 | 6920 | 6920 | 6920 | 6920 | 61 |
| 530 | 20231017 | 094500 | 1182174760 | 6920 | 6910 | 6920 | 6910 | 380 |
| 531 | 20231017 | 094400 | 1179547630 | 6910 | 6900 | 6920 | 6900 | 2907 |
| 532 | 20231017 | 094300 | 1159436510 | 6900 | 6910 | 6910 | 6900 | 377 |
| 533 | 20231017 | 094200 | 1156831490 | 6910 | 6920 | 6920 | 6910 | 1498 |
| 534 | 20231017 | 094100 | 1146477870 | 6920 | 6920 | 6920 | 6910 | 1601 |
| 535 | 20231017 | 094000 | 1135400560 | 6910 | 6930 | 6930 | 6910 | 4941 |
| 536 | 20231017 | 093900 | 1101221350 | 6930 | 6930 | 6930 | 6920 | 197 |
| 537 | 20231017 | 093800 | 1099856440 | 6930 | 6930 | 6940 | 6920 | 288 |
| 538 | 20231017 | 093700 | 1097860150 | 6930 | 6930 | 6930 | 6930 | 3556 |
| 539 | 20231017 | 093600 | 1073217070 | 6930 | 6920 | 6930 | 6920 | 2580 |
| 540 | 20231017 | 093500 | 1055339130 | 6920 | 6930 | 6930 | 6920 | 1176 |
| 541 | 20231017 | 093400 | 1047194180 | 6930 | 6930 | 6940 | 6930 | 663 |
| 542 | 20231017 | 093300 | 1042599390 | 6930 | 6930 | 6940 | 6920 | 5109 |
| 543 | 20231017 | 093200 | 1007186970 | 6930 | 6940 | 6940 | 6920 | 2016 |
| 544 | 20231017 | 093100 | 993215940 | 6930 | 6940 | 6940 | 6920 | 1622 |
| 545 | 20231017 | 093000 | 981964080 | 6940 | 6940 | 6940 | 6930 | 4122 |
| 546 | 20231017 | 092900 | 953362870 | 6930 | 6900 | 6940 | 6900 | 11969 |
| 547 | 20231017 | 092800 | 870459440 | 6900 | 6900 | 6910 | 6900 | 548 |
| 548 | 20231017 | 092700 | 866678140 | 6910 | 6920 | 6930 | 6910 | 2062 |
| 549 | 20231017 | 092600 | 852409070 | 6920 | 6910 | 6920 | 6910 | 1711 |
| 550 | 20231017 | 092500 | 840569520 | 6920 | 6920 | 6930 | 6890 | 2594 |
| 551 | 20231017 | 092400 | 822619400 | 6890 | 6880 | 6930 | 6880 | 8586 |
| 552 | 20231017 | 092300 | 763338960 | 6880 | 6880 | 6880 | 6880 | 53 |
| 553 | 20231017 | 092200 | 762974320 | 6880 | 6880 | 6880 | 6880 | 529 |
| 554 | 20231017 | 092100 | 759334800 | 6880 | 6880 | 6880 | 6870 | 284 |
| 555 | 20231017 | 092000 | 757380930 | 6880 | 6870 | 6880 | 6870 | 338 |
| 556 | 20231017 | 091900 | 755057030 | 6870 | 6880 | 6890 | 6870 | 4710 |
| 557 | 20231017 | 091800 | 722698030 | 6870 | 6890 | 6900 | 6870 | 455 |
| 558 | 20231017 | 091700 | 719567230 | 6890 | 6880 | 6900 | 6880 | 1627 |
| 559 | 20231017 | 091600 | 708348650 | 6870 | 6860 | 6890 | 6860 | 1155 |
| 560 | 20231017 | 091500 | 700404730 | 6870 | 6870 | 6870 | 6840 | 5359 |
| 561 | 20231017 | 091400 | 663696750 | 6870 | 6870 | 6910 | 6870 | 2622 |
| 562 | 20231017 | 091300 | 645636450 | 6870 | 6870 | 6920 | 6870 | 1186 |
| 563 | 20231017 | 091200 | 637458620 | 6870 | 6930 | 6940 | 6870 | 29256 |
| 564 | 20231017 | 091100 | 435551560 | 6940 | 6870 | 6940 | 6860 | 10773 |
| 565 | 20231017 | 091000 | 361282900 | 6870 | 6870 | 6880 | 6860 | 7582 |
| 566 | 20231017 | 090900 | 309160550 | 6860 | 6850 | 6860 | 6840 | 3880 |
| 567 | 20231017 | 090800 | 282557780 | 6860 | 6840 | 6860 | 6830 | 2072 |
| 568 | 20231017 | 090700 | 268380450 | 6850 | 6850 | 6850 | 6850 | 423 |
| 569 | 20231017 | 090600 | 265482900 | 6860 | 6860 | 6880 | 6860 | 3061 |
| 570 | 20231017 | 090500 | 244460070 | 6880 | 6850 | 6880 | 6850 | 10060 |
| 571 | 20231017 | 090400 | 175340070 | 6850 | 6820 | 6860 | 6810 | 4370 |
| 572 | 20231017 | 090300 | 145445920 | 6830 | 6850 | 6850 | 6830 | 1658 |
| 573 | 20231017 | 090200 | 134104320 | 6870 | 6850 | 6900 | 6840 | 6868 |
| 574 | 20231017 | 090100 | 86912700 | 6850 | 6790 | 6860 | 6790 | 4842 |
| 575 | 20231017 | 090000 | 53825950 | 6780 | 6780 | 6790 | 6770 | 7941 |