28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 183800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 3 | 20231026 | 183700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 4 | 20231026 | 183600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 5 | 20231026 | 183500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 6 | 20231026 | 183400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 7 | 20231026 | 183300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 8 | 20231026 | 183200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 9 | 20231026 | 183100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 10 | 20231026 | 183000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 11 | 20231026 | 182900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 12 | 20231026 | 182800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 13 | 20231026 | 182700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 14 | 20231026 | 182600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 15 | 20231026 | 182500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 16 | 20231026 | 182400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 17 | 20231026 | 182300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 18 | 20231026 | 182200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 19 | 20231026 | 182100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 20 | 20231026 | 182000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 21 | 20231026 | 181900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 22 | 20231026 | 181800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 23 | 20231026 | 181700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 24 | 20231026 | 181600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 25 | 20231026 | 181500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 26 | 20231026 | 181400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 27 | 20231026 | 181300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 28 | 20231026 | 181200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 29 | 20231026 | 181100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 30 | 20231026 | 181000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 31 | 20231026 | 180900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 32 | 20231026 | 180800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 33 | 20231026 | 180700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 34 | 20231026 | 180600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 35 | 20231026 | 180500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 36 | 20231026 | 180400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 37 | 20231026 | 180300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 38 | 20231026 | 180200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 39 | 20231026 | 180100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 40 | 20231026 | 180000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 41 | 20231026 | 175900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 42 | 20231026 | 175800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 43 | 20231026 | 175700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 44 | 20231026 | 175600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 45 | 20231026 | 175500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 46 | 20231026 | 175400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 47 | 20231026 | 175300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 48 | 20231026 | 175200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 49 | 20231026 | 175100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 50 | 20231026 | 175000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 51 | 20231026 | 174900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 52 | 20231026 | 174800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 53 | 20231026 | 174700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 54 | 20231026 | 174600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 55 | 20231026 | 174500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 56 | 20231026 | 174400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 57 | 20231026 | 174300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 58 | 20231026 | 174200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 59 | 20231026 | 174100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 60 | 20231026 | 174000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 61 | 20231026 | 173900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 62 | 20231026 | 173800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 63 | 20231026 | 173700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 64 | 20231026 | 173600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 65 | 20231026 | 173500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 66 | 20231026 | 173400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 67 | 20231026 | 173300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 68 | 20231026 | 173200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 69 | 20231026 | 173100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 70 | 20231026 | 173000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 71 | 20231026 | 172900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 72 | 20231026 | 172800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 73 | 20231026 | 172700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 74 | 20231026 | 172600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 75 | 20231026 | 172500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 76 | 20231026 | 172400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 77 | 20231026 | 172300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 78 | 20231026 | 172200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 79 | 20231026 | 172100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 80 | 20231026 | 172000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 81 | 20231026 | 171900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 82 | 20231026 | 171800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 83 | 20231026 | 171700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 84 | 20231026 | 171600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 85 | 20231026 | 171500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 86 | 20231026 | 171400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 87 | 20231026 | 171300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 88 | 20231026 | 171200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 89 | 20231026 | 171100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 90 | 20231026 | 171000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 91 | 20231026 | 170900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 92 | 20231026 | 170800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 93 | 20231026 | 170700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 94 | 20231026 | 170600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 95 | 20231026 | 170500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 96 | 20231026 | 170400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 97 | 20231026 | 170300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 98 | 20231026 | 170200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 99 | 20231026 | 170100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 100 | 20231026 | 170000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 101 | 20231026 | 165900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 102 | 20231026 | 165800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 103 | 20231026 | 165700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 104 | 20231026 | 165600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 105 | 20231026 | 165500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 106 | 20231026 | 165400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 107 | 20231026 | 165300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 108 | 20231026 | 165200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 109 | 20231026 | 165100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 110 | 20231026 | 165000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 111 | 20231026 | 164900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 112 | 20231026 | 164800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 113 | 20231026 | 164700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 114 | 20231026 | 164600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 115 | 20231026 | 164500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 116 | 20231026 | 164400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 117 | 20231026 | 164300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 118 | 20231026 | 164200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 119 | 20231026 | 164100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 120 | 20231026 | 164000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 121 | 20231026 | 163900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 122 | 20231026 | 163800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 123 | 20231026 | 163700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 124 | 20231026 | 163600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 125 | 20231026 | 163500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 126 | 20231026 | 163400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 127 | 20231026 | 163300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 128 | 20231026 | 163200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 129 | 20231026 | 163100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 130 | 20231026 | 163000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 131 | 20231026 | 162900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 132 | 20231026 | 162800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 133 | 20231026 | 162700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 134 | 20231026 | 162600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 135 | 20231026 | 162500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 136 | 20231026 | 162400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 137 | 20231026 | 162300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 138 | 20231026 | 162200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 139 | 20231026 | 162100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 140 | 20231026 | 162000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 141 | 20231026 | 161900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 142 | 20231026 | 161800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 143 | 20231026 | 161700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 144 | 20231026 | 161600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 145 | 20231026 | 161500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 146 | 20231026 | 161400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 147 | 20231026 | 161300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 148 | 20231026 | 161200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 149 | 20231026 | 161100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 150 | 20231026 | 161000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 151 | 20231026 | 160900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 152 | 20231026 | 160800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 153 | 20231026 | 160700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 154 | 20231026 | 160600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 155 | 20231026 | 160500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 156 | 20231026 | 160400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 157 | 20231026 | 160300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 158 | 20231026 | 160200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 159 | 20231026 | 160100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 160 | 20231026 | 160000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 161 | 20231026 | 155900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 162 | 20231026 | 155800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 163 | 20231026 | 155700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 164 | 20231026 | 155600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 165 | 20231026 | 155500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 166 | 20231026 | 155400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 167 | 20231026 | 155300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 168 | 20231026 | 155200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 169 | 20231026 | 155100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 170 | 20231026 | 155000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 171 | 20231026 | 154900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 172 | 20231026 | 154800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 173 | 20231026 | 154700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 174 | 20231026 | 154600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 175 | 20231026 | 154500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 176 | 20231026 | 154400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 177 | 20231026 | 154300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 178 | 20231026 | 154200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 179 | 20231026 | 154100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 180 | 20231026 | 154000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 181 | 20231026 | 153900 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 182 | 20231026 | 153800 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 183 | 20231026 | 153700 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 184 | 20231026 | 153600 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 185 | 20231026 | 153500 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 186 | 20231026 | 153400 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 187 | 20231026 | 153300 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 188 | 20231026 | 153200 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 189 | 20231026 | 153100 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 0 |
| 190 | 20231026 | 153000 | 1859188500 | 6520 | 6520 | 6520 | 6520 | 5497 |
| 191 | 20231026 | 152900 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 192 | 20231026 | 152800 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 193 | 20231026 | 152700 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 194 | 20231026 | 152600 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 195 | 20231026 | 152500 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 196 | 20231026 | 152400 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 197 | 20231026 | 152300 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 198 | 20231026 | 152200 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 199 | 20231026 | 152100 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 200 | 20231026 | 152000 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 0 |
| 201 | 20231026 | 151900 | 1823348060 | 6650 | 6650 | 6650 | 6650 | 5 |
| 202 | 20231026 | 151800 | 1823314810 | 6650 | 6650 | 6650 | 6650 | 12 |
| 203 | 20231026 | 151700 | 1823235010 | 6650 | 6660 | 6660 | 6650 | 185 |
| 204 | 20231026 | 151600 | 1822003850 | 6660 | 6650 | 6660 | 6650 | 3546 |
| 205 | 20231026 | 151500 | 1798417490 | 6650 | 6650 | 6660 | 6640 | 917 |
| 206 | 20231026 | 151400 | 1792317670 | 6650 | 6630 | 6650 | 6620 | 1464 |
| 207 | 20231026 | 151300 | 1782616800 | 6640 | 6620 | 6640 | 6620 | 844 |
| 208 | 20231026 | 151200 | 1777021560 | 6620 | 6630 | 6630 | 6610 | 583 |
| 209 | 20231026 | 151100 | 1773160290 | 6620 | 6640 | 6640 | 6620 | 830 |
| 210 | 20231026 | 151000 | 1767657320 | 6640 | 6640 | 6640 | 6630 | 701 |
| 211 | 20231026 | 150900 | 1763004220 | 6640 | 6650 | 6650 | 6640 | 730 |
| 212 | 20231026 | 150800 | 1758155190 | 6650 | 6650 | 6650 | 6640 | 890 |
| 213 | 20231026 | 150700 | 1752239850 | 6640 | 6630 | 6650 | 6630 | 741 |
| 214 | 20231026 | 150600 | 1747320710 | 6630 | 6640 | 6640 | 6620 | 1311 |
| 215 | 20231026 | 150500 | 1738627330 | 6640 | 6650 | 6650 | 6640 | 833 |
| 216 | 20231026 | 150400 | 1733094390 | 6640 | 6640 | 6650 | 6640 | 649 |
| 217 | 20231026 | 150300 | 1728781190 | 6630 | 6640 | 6640 | 6630 | 973 |
| 218 | 20231026 | 150200 | 1722323920 | 6640 | 6640 | 6640 | 6630 | 3730 |
| 219 | 20231026 | 150100 | 1697556730 | 6640 | 6660 | 6660 | 6640 | 992 |
| 220 | 20231026 | 150000 | 1690958760 | 6660 | 6650 | 6660 | 6650 | 1161 |
| 221 | 20231026 | 145900 | 1683229430 | 6660 | 6640 | 6660 | 6640 | 1011 |
| 222 | 20231026 | 145800 | 1676501240 | 6640 | 6640 | 6650 | 6630 | 889 |
| 223 | 20231026 | 145700 | 1670597290 | 6650 | 6650 | 6660 | 6640 | 1779 |
| 224 | 20231026 | 145600 | 1658767900 | 6640 | 6640 | 6650 | 6560 | 769 |
| 225 | 20231026 | 145500 | 1653670960 | 6650 | 6650 | 6650 | 6640 | 747 |
| 226 | 20231026 | 145400 | 1648705370 | 6650 | 6650 | 6660 | 6630 | 1528 |
| 227 | 20231026 | 145300 | 1638544400 | 6650 | 6640 | 6650 | 6640 | 822 |
| 228 | 20231026 | 145200 | 1633080780 | 6650 | 6650 | 6650 | 6630 | 846 |
| 229 | 20231026 | 145100 | 1627456710 | 6640 | 6630 | 6640 | 6630 | 696 |
| 230 | 20231026 | 145000 | 1622837860 | 6640 | 6610 | 6640 | 6610 | 742 |
| 231 | 20231026 | 144900 | 1617921880 | 6620 | 6560 | 6620 | 6560 | 836 |
| 232 | 20231026 | 144800 | 1612412940 | 6560 | 6550 | 6580 | 6540 | 706 |
| 233 | 20231026 | 144700 | 1607779800 | 6550 | 6550 | 6560 | 6550 | 181 |
| 234 | 20231026 | 144600 | 1606594240 | 6550 | 6550 | 6560 | 6550 | 334 |
| 235 | 20231026 | 144500 | 1604404990 | 6550 | 6550 | 6550 | 6550 | 194 |
| 236 | 20231026 | 144400 | 1603134290 | 6550 | 6550 | 6550 | 6550 | 202 |
| 237 | 20231026 | 144300 | 1601811190 | 6560 | 6550 | 6560 | 6550 | 356 |
| 238 | 20231026 | 144200 | 1599477580 | 6550 | 6550 | 6560 | 6550 | 90 |
| 239 | 20231026 | 144100 | 1598887210 | 6550 | 6550 | 6550 | 6550 | 199 |
| 240 | 20231026 | 144000 | 1597583760 | 6550 | 6550 | 6560 | 6550 | 298 |
| 241 | 20231026 | 143900 | 1595629430 | 6550 | 6550 | 6560 | 6550 | 215 |
| 242 | 20231026 | 143800 | 1594221040 | 6550 | 6550 | 6550 | 6550 | 203 |
| 243 | 20231026 | 143700 | 1592891390 | 6550 | 6550 | 6550 | 6550 | 569 |
| 244 | 20231026 | 143600 | 1589164440 | 6540 | 6540 | 6540 | 6530 | 810 |
| 245 | 20231026 | 143500 | 1583869120 | 6540 | 6550 | 6550 | 6540 | 334 |
| 246 | 20231026 | 143400 | 1581683260 | 6550 | 6540 | 6550 | 6540 | 1673 |
| 247 | 20231026 | 143300 | 1570734980 | 6540 | 6510 | 6540 | 6510 | 6598 |
| 248 | 20231026 | 143200 | 1527715290 | 6510 | 6510 | 6510 | 6510 | 168 |
| 249 | 20231026 | 143100 | 1526621610 | 6510 | 6510 | 6510 | 6510 | 205 |
| 250 | 20231026 | 143000 | 1525287060 | 6510 | 6510 | 6510 | 6510 | 144 |
| 251 | 20231026 | 142900 | 1524349620 | 6510 | 6510 | 6510 | 6510 | 267 |
| 252 | 20231026 | 142800 | 1522611450 | 6510 | 6510 | 6510 | 6510 | 389 |
| 253 | 20231026 | 142700 | 1520079060 | 6510 | 6510 | 6510 | 6510 | 177 |
| 254 | 20231026 | 142600 | 1518926790 | 6520 | 6500 | 6520 | 6500 | 1392 |
| 255 | 20231026 | 142500 | 1509862690 | 6510 | 6520 | 6520 | 6510 | 1937 |
| 256 | 20231026 | 142400 | 1497252720 | 6520 | 6510 | 6520 | 6510 | 426 |
| 257 | 20231026 | 142300 | 1494479360 | 6510 | 6510 | 6510 | 6510 | 209 |
| 258 | 20231026 | 142200 | 1493118770 | 6510 | 6520 | 6520 | 6510 | 206 |
| 259 | 20231026 | 142100 | 1491777680 | 6520 | 6510 | 6520 | 6510 | 753 |
| 260 | 20231026 | 142000 | 1486870480 | 6510 | 6510 | 6510 | 6510 | 301 |
| 261 | 20231026 | 141900 | 1484910970 | 6510 | 6510 | 6510 | 6510 | 169 |
| 262 | 20231026 | 141800 | 1483810780 | 6520 | 6520 | 6520 | 6520 | 6 |
| 263 | 20231026 | 141700 | 1483771660 | 6520 | 6520 | 6520 | 6520 | 411 |
| 264 | 20231026 | 141600 | 1481091940 | 6520 | 6520 | 6520 | 6520 | 1161 |
| 265 | 20231026 | 141500 | 1473522220 | 6520 | 6520 | 6520 | 6520 | 388 |
| 266 | 20231026 | 141400 | 1470992460 | 6520 | 6530 | 6530 | 6520 | 359 |
| 267 | 20231026 | 141300 | 1468649980 | 6530 | 6530 | 6530 | 6520 | 217 |
| 268 | 20231026 | 141200 | 1467234730 | 6530 | 6530 | 6530 | 6530 | 399 |
| 269 | 20231026 | 141100 | 1464629260 | 6530 | 6530 | 6530 | 6530 | 260 |
| 270 | 20231026 | 141000 | 1462931460 | 6530 | 6530 | 6530 | 6530 | 0 |
| 271 | 20231026 | 140900 | 1462931460 | 6530 | 6540 | 6540 | 6530 | 197 |
| 272 | 20231026 | 140800 | 1461644990 | 6530 | 6540 | 6540 | 6530 | 202 |
| 273 | 20231026 | 140700 | 1460325690 | 6540 | 6540 | 6540 | 6540 | 79 |
| 274 | 20231026 | 140600 | 1459809030 | 6540 | 6540 | 6540 | 6540 | 283 |
| 275 | 20231026 | 140500 | 1457958210 | 6540 | 6540 | 6540 | 6540 | 84 |
| 276 | 20231026 | 140400 | 1457408850 | 6540 | 6540 | 6540 | 6540 | 219 |
| 277 | 20231026 | 140300 | 1455976590 | 6540 | 6540 | 6540 | 6540 | 397 |
| 278 | 20231026 | 140200 | 1453380210 | 6540 | 6540 | 6540 | 6540 | 37 |
| 279 | 20231026 | 140100 | 1453138230 | 6540 | 6540 | 6540 | 6530 | 636 |
| 280 | 20231026 | 140000 | 1448983010 | 6550 | 6550 | 6550 | 6550 | 408 |
| 281 | 20231026 | 135900 | 1446310610 | 6550 | 6550 | 6550 | 6550 | 197 |
| 282 | 20231026 | 135800 | 1445020260 | 6550 | 6550 | 6550 | 6550 | 183 |
| 283 | 20231026 | 135700 | 1443821610 | 6550 | 6550 | 6560 | 6550 | 244 |
| 284 | 20231026 | 135600 | 1442223390 | 6550 | 6550 | 6550 | 6550 | 693 |
| 285 | 20231026 | 135500 | 1437684240 | 6560 | 6560 | 6560 | 6560 | 716 |
| 286 | 20231026 | 135400 | 1432987280 | 6560 | 6560 | 6560 | 6560 | 567 |
| 287 | 20231026 | 135300 | 1429267760 | 6560 | 6550 | 6560 | 6550 | 193 |
| 288 | 20231026 | 135200 | 1428003510 | 6550 | 6550 | 6550 | 6550 | 178 |
| 289 | 20231026 | 135100 | 1426837610 | 6550 | 6550 | 6550 | 6550 | 191 |
| 290 | 20231026 | 135000 | 1425586560 | 6560 | 6560 | 6560 | 6560 | 181 |
| 291 | 20231026 | 134900 | 1424399200 | 6550 | 6560 | 6560 | 6550 | 1341 |
| 292 | 20231026 | 134800 | 1415606550 | 6560 | 6560 | 6560 | 6560 | 672 |
| 293 | 20231026 | 134700 | 1411198230 | 6560 | 6570 | 6570 | 6560 | 493 |
| 294 | 20231026 | 134600 | 1407962580 | 6570 | 6570 | 6570 | 6570 | 246 |
| 295 | 20231026 | 134500 | 1406346360 | 6580 | 6580 | 6580 | 6580 | 2 |
| 296 | 20231026 | 134400 | 1406333200 | 6580 | 6580 | 6580 | 6580 | 5 |
| 297 | 20231026 | 134300 | 1406300300 | 6570 | 6590 | 6590 | 6570 | 1530 |
| 298 | 20231026 | 134200 | 1396232420 | 6590 | 6590 | 6590 | 6590 | 11 |
| 299 | 20231026 | 134100 | 1396159930 | 6590 | 6590 | 6590 | 6590 | 255 |
| 300 | 20231026 | 134000 | 1394479480 | 6590 | 6590 | 6590 | 6590 | 18 |
| 301 | 20231026 | 133900 | 1394360860 | 6590 | 6580 | 6600 | 6580 | 726 |
| 302 | 20231026 | 133800 | 1389571660 | 6580 | 6590 | 6590 | 6580 | 3970 |
| 303 | 20231026 | 133700 | 1363421210 | 6590 | 6590 | 6590 | 6590 | 210 |
| 304 | 20231026 | 133600 | 1362037310 | 6610 | 6610 | 6610 | 6600 | 296 |
| 305 | 20231026 | 133500 | 1360083630 | 6600 | 6600 | 6600 | 6600 | 318 |
| 306 | 20231026 | 133400 | 1357984830 | 6600 | 6610 | 6610 | 6600 | 109 |
| 307 | 20231026 | 133300 | 1357264800 | 6620 | 6610 | 6620 | 6610 | 190 |
| 308 | 20231026 | 133200 | 1356008700 | 6600 | 6600 | 6600 | 6600 | 189 |
| 309 | 20231026 | 133100 | 1354761300 | 6630 | 6600 | 6630 | 6600 | 711 |
| 310 | 20231026 | 133000 | 1350053370 | 6590 | 6610 | 6610 | 6590 | 7000 |
| 311 | 20231026 | 132900 | 1303867410 | 6620 | 6620 | 6620 | 6620 | 97 |
| 312 | 20231026 | 132800 | 1303225270 | 6620 | 6610 | 6620 | 6610 | 295 |
| 313 | 20231026 | 132700 | 1301273660 | 6610 | 6600 | 6610 | 6600 | 406 |
| 314 | 20231026 | 132600 | 1298593560 | 6600 | 6600 | 6600 | 6600 | 187 |
| 315 | 20231026 | 132500 | 1297359360 | 6600 | 6600 | 6600 | 6600 | 0 |
| 316 | 20231026 | 132400 | 1297359360 | 6600 | 6600 | 6600 | 6600 | 102 |
| 317 | 20231026 | 132300 | 1296686160 | 6600 | 6610 | 6610 | 6600 | 826 |
| 318 | 20231026 | 132200 | 1291229360 | 6640 | 6640 | 6640 | 6640 | 201 |
| 319 | 20231026 | 132100 | 1289894720 | 6650 | 6640 | 6650 | 6640 | 200 |
| 320 | 20231026 | 132000 | 1288565240 | 6600 | 6600 | 6600 | 6600 | 183 |
| 321 | 20231026 | 131900 | 1287357440 | 6590 | 6600 | 6600 | 6590 | 195 |
| 322 | 20231026 | 131800 | 1286070860 | 6600 | 6610 | 6610 | 6600 | 284 |
| 323 | 20231026 | 131700 | 1284195660 | 6600 | 6600 | 6600 | 6600 | 224 |
| 324 | 20231026 | 131600 | 1282717260 | 6610 | 6620 | 6620 | 6610 | 599 |
| 325 | 20231026 | 131500 | 1278752350 | 6600 | 6620 | 6620 | 6600 | 4130 |
| 326 | 20231026 | 131400 | 1251474240 | 6600 | 6610 | 6610 | 6600 | 2560 |
| 327 | 20231026 | 131300 | 1234572640 | 6610 | 6610 | 6610 | 6610 | 0 |
| 328 | 20231026 | 131200 | 1234572640 | 6610 | 6610 | 6610 | 6610 | 1 |
| 329 | 20231026 | 131100 | 1234566030 | 6620 | 6620 | 6620 | 6620 | 0 |
| 330 | 20231026 | 131000 | 1234566030 | 6620 | 6610 | 6620 | 6610 | 1617 |
| 331 | 20231026 | 130900 | 1223864260 | 6600 | 6600 | 6600 | 6600 | 0 |
| 332 | 20231026 | 130800 | 1223864260 | 6600 | 6610 | 6610 | 6600 | 227 |
| 333 | 20231026 | 130700 | 1222366040 | 6600 | 6610 | 6610 | 6600 | 185 |
| 334 | 20231026 | 130600 | 1221145020 | 6610 | 6610 | 6610 | 6600 | 236 |
| 335 | 20231026 | 130500 | 1219587060 | 6610 | 6610 | 6610 | 6610 | 171 |
| 336 | 20231026 | 130400 | 1218456750 | 6610 | 6620 | 6620 | 6600 | 5578 |
| 337 | 20231026 | 130300 | 1181592250 | 6620 | 6610 | 6620 | 6610 | 230 |
| 338 | 20231026 | 130200 | 1180071700 | 6620 | 6610 | 6620 | 6610 | 343 |
| 339 | 20231026 | 130100 | 1177802970 | 6610 | 6610 | 6610 | 6610 | 174 |
| 340 | 20231026 | 130000 | 1176652830 | 6620 | 6620 | 6620 | 6620 | 50 |
| 341 | 20231026 | 125900 | 1176321830 | 6610 | 6610 | 6610 | 6610 | 373 |
| 342 | 20231026 | 125800 | 1173856300 | 6610 | 6610 | 6610 | 6610 | 205 |
| 343 | 20231026 | 125700 | 1172501250 | 6610 | 6620 | 6620 | 6610 | 2170 |
| 344 | 20231026 | 125600 | 1158146160 | 6620 | 6630 | 6630 | 6620 | 632 |
| 345 | 20231026 | 125500 | 1153958180 | 6630 | 6630 | 6630 | 6630 | 220 |
| 346 | 20231026 | 125400 | 1152499580 | 6640 | 6640 | 6640 | 6640 | 3 |
| 347 | 20231026 | 125300 | 1152479660 | 6630 | 6630 | 6630 | 6630 | 120 |
| 348 | 20231026 | 125200 | 1151684060 | 6620 | 6620 | 6630 | 6620 | 345 |
| 349 | 20231026 | 125100 | 1149399750 | 6620 | 6620 | 6620 | 6620 | 172 |
| 350 | 20231026 | 125000 | 1148261110 | 6630 | 6630 | 6630 | 6630 | 1 |
| 351 | 20231026 | 124900 | 1148254480 | 6620 | 6630 | 6630 | 6620 | 217 |
| 352 | 20231026 | 124800 | 1146817640 | 6630 | 6630 | 6630 | 6630 | 502 |
| 353 | 20231026 | 124700 | 1143489380 | 6630 | 6630 | 6630 | 6630 | 354 |
| 354 | 20231026 | 124600 | 1141142360 | 6640 | 6630 | 6640 | 6630 | 302 |
| 355 | 20231026 | 124500 | 1139139280 | 6640 | 6630 | 6640 | 6630 | 138 |
| 356 | 20231026 | 124400 | 1138224300 | 6630 | 6640 | 6640 | 6630 | 93 |
| 357 | 20231026 | 124300 | 1137607630 | 6640 | 6630 | 6660 | 6630 | 1141 |
| 358 | 20231026 | 124200 | 1130023030 | 6640 | 6640 | 6670 | 6640 | 301 |
| 359 | 20231026 | 124100 | 1128023130 | 6640 | 6630 | 6640 | 6630 | 167 |
| 360 | 20231026 | 124000 | 1126915910 | 6640 | 6640 | 6640 | 6640 | 1 |
| 361 | 20231026 | 123900 | 1126909270 | 6640 | 6640 | 6640 | 6640 | 5 |
| 362 | 20231026 | 123800 | 1126876070 | 6630 | 6630 | 6630 | 6630 | 171 |
| 363 | 20231026 | 123700 | 1125742340 | 6620 | 6620 | 6620 | 6620 | 200 |
| 364 | 20231026 | 123600 | 1124418340 | 6620 | 6620 | 6620 | 6620 | 172 |
| 365 | 20231026 | 123500 | 1123279700 | 6620 | 6620 | 6620 | 6610 | 294 |
| 366 | 20231026 | 123400 | 1121335920 | 6620 | 6620 | 6620 | 6620 | 138 |
| 367 | 20231026 | 123300 | 1120422360 | 6620 | 6620 | 6620 | 6620 | 205 |
| 368 | 20231026 | 123200 | 1119065260 | 6620 | 6610 | 6620 | 6610 | 310 |
| 369 | 20231026 | 123100 | 1117014060 | 6620 | 6610 | 6620 | 6610 | 201 |
| 370 | 20231026 | 123000 | 1115685440 | 6620 | 6620 | 6620 | 6620 | 2 |
| 371 | 20231026 | 122900 | 1115672200 | 6610 | 6610 | 6620 | 6610 | 627 |
| 372 | 20231026 | 122800 | 1111526120 | 6610 | 6610 | 6610 | 6610 | 3 |
| 373 | 20231026 | 122700 | 1111506290 | 6610 | 6620 | 6620 | 6610 | 175 |
| 374 | 20231026 | 122600 | 1110349480 | 6620 | 6600 | 6620 | 6600 | 181 |
| 375 | 20231026 | 122500 | 1109153050 | 6600 | 6600 | 6600 | 6600 | 202 |
| 376 | 20231026 | 122400 | 1107819850 | 6600 | 6600 | 6600 | 6590 | 1122 |
| 377 | 20231026 | 122300 | 1100415190 | 6600 | 6600 | 6600 | 6600 | 220 |
| 378 | 20231026 | 122200 | 1098963190 | 6600 | 6600 | 6600 | 6600 | 472 |
| 379 | 20231026 | 122100 | 1095847990 | 6610 | 6610 | 6610 | 6600 | 77 |
| 380 | 20231026 | 122000 | 1095339320 | 6600 | 6630 | 6630 | 6600 | 23003 |
| 381 | 20231026 | 121900 | 943424820 | 6620 | 6620 | 6620 | 6620 | 191 |
| 382 | 20231026 | 121800 | 942160400 | 6630 | 6640 | 6640 | 6630 | 95 |
| 383 | 20231026 | 121700 | 941530320 | 6630 | 6630 | 6630 | 6630 | 30 |
| 384 | 20231026 | 121600 | 941331420 | 6620 | 6630 | 6630 | 6620 | 359 |
| 385 | 20231026 | 121500 | 938954010 | 6630 | 6630 | 6630 | 6620 | 460 |
| 386 | 20231026 | 121400 | 935908080 | 6630 | 6630 | 6630 | 6630 | 13 |
| 387 | 20231026 | 121300 | 935821890 | 6640 | 6640 | 6640 | 6640 | 116 |
| 388 | 20231026 | 121200 | 935051650 | 6640 | 6640 | 6640 | 6640 | 1 |
| 389 | 20231026 | 121100 | 935045010 | 6640 | 6630 | 6640 | 6630 | 437 |
| 390 | 20231026 | 121000 | 932146660 | 6640 | 6640 | 6640 | 6640 | 15 |
| 391 | 20231026 | 120900 | 932047060 | 6640 | 6640 | 6640 | 6640 | 50 |
| 392 | 20231026 | 120800 | 931715060 | 6640 | 6640 | 6640 | 6640 | 184 |
| 393 | 20231026 | 120700 | 930493300 | 6650 | 6650 | 6650 | 6650 | 9 |
| 394 | 20231026 | 120600 | 930433450 | 6650 | 6630 | 6650 | 6630 | 3042 |
| 395 | 20231026 | 120500 | 910235310 | 6640 | 6630 | 6640 | 6610 | 1618 |
| 396 | 20231026 | 120400 | 899523080 | 6610 | 6610 | 6610 | 6610 | 395 |
| 397 | 20231026 | 120300 | 896912130 | 6600 | 6610 | 6610 | 6600 | 707 |
| 398 | 20231026 | 120200 | 892244830 | 6640 | 6640 | 6650 | 6600 | 4191 |
| 399 | 20231026 | 120100 | 864508310 | 6650 | 6650 | 6650 | 6650 | 46 |
| 400 | 20231026 | 120000 | 864202410 | 6650 | 6650 | 6650 | 6650 | 94 |
| 401 | 20231026 | 115900 | 863577310 | 6650 | 6650 | 6650 | 6650 | 215 |
| 402 | 20231026 | 115800 | 862147560 | 6650 | 6660 | 6660 | 6650 | 2936 |
| 403 | 20231026 | 115700 | 842618160 | 6650 | 6650 | 6650 | 6650 | 167 |
| 404 | 20231026 | 115600 | 841507610 | 6650 | 6660 | 6660 | 6650 | 1660 |
| 405 | 20231026 | 115500 | 830453940 | 6660 | 6660 | 6660 | 6660 | 200 |
| 406 | 20231026 | 115400 | 829121940 | 6660 | 6660 | 6660 | 6660 | 174 |
| 407 | 20231026 | 115300 | 827963100 | 6660 | 6660 | 6660 | 6660 | 199 |
| 408 | 20231026 | 115200 | 826637760 | 6660 | 6660 | 6660 | 6660 | 170 |
| 409 | 20231026 | 115100 | 825505560 | 6670 | 6660 | 6670 | 6660 | 188 |
| 410 | 20231026 | 115000 | 824253370 | 6660 | 6660 | 6660 | 6660 | 0 |
| 411 | 20231026 | 114900 | 824253370 | 6660 | 6660 | 6660 | 6660 | 611 |
| 412 | 20231026 | 114800 | 820184110 | 6660 | 6680 | 6680 | 6660 | 852 |
| 413 | 20231026 | 114700 | 814502970 | 6670 | 6680 | 6680 | 6670 | 177 |
| 414 | 20231026 | 114600 | 813322330 | 6680 | 6680 | 6680 | 6670 | 296 |
| 415 | 20231026 | 114500 | 811347060 | 6680 | 6670 | 6680 | 6670 | 750 |
| 416 | 20231026 | 114400 | 806339510 | 6660 | 6660 | 6660 | 6650 | 277 |
| 417 | 20231026 | 114300 | 804496500 | 6660 | 6660 | 6660 | 6660 | 72 |
| 418 | 20231026 | 114200 | 804016980 | 6660 | 6660 | 6660 | 6660 | 683 |
| 419 | 20231026 | 114100 | 799468200 | 6660 | 6650 | 6660 | 6650 | 390 |
| 420 | 20231026 | 114000 | 796874690 | 6650 | 6650 | 6650 | 6650 | 0 |
| 421 | 20231026 | 113900 | 796874690 | 6650 | 6660 | 6660 | 6650 | 320 |
| 422 | 20231026 | 113800 | 794746460 | 6660 | 6660 | 6660 | 6650 | 3151 |
| 423 | 20231026 | 113700 | 773783820 | 6660 | 6660 | 6660 | 6660 | 168 |
| 424 | 20231026 | 113600 | 772664940 | 6650 | 6650 | 6650 | 6650 | 196 |
| 425 | 20231026 | 113500 | 771361540 | 6650 | 6650 | 6650 | 6650 | 202 |
| 426 | 20231026 | 113400 | 770018240 | 6650 | 6650 | 6660 | 6650 | 1391 |
| 427 | 20231026 | 113300 | 760767990 | 6650 | 6650 | 6660 | 6650 | 725 |
| 428 | 20231026 | 113200 | 755946720 | 6650 | 6660 | 6660 | 6650 | 1609 |
| 429 | 20231026 | 113100 | 745233180 | 6680 | 6680 | 6680 | 6680 | 0 |
| 430 | 20231026 | 113000 | 745233180 | 6680 | 6660 | 6680 | 6660 | 1101 |
| 431 | 20231026 | 112900 | 737900500 | 6660 | 6670 | 6670 | 6660 | 2963 |
| 432 | 20231026 | 112800 | 718166870 | 6700 | 6700 | 6700 | 6660 | 13073 |
| 433 | 20231026 | 112700 | 630903490 | 6690 | 6690 | 6690 | 6690 | 261 |
| 434 | 20231026 | 112600 | 629157400 | 6700 | 6700 | 6700 | 6690 | 322 |
| 435 | 20231026 | 112500 | 627001910 | 6700 | 6700 | 6700 | 6690 | 323 |
| 436 | 20231026 | 112400 | 624840140 | 6700 | 6700 | 6700 | 6700 | 18 |
| 437 | 20231026 | 112300 | 624719540 | 6700 | 6700 | 6700 | 6700 | 201 |
| 438 | 20231026 | 112200 | 623372840 | 6710 | 6700 | 6710 | 6700 | 231 |
| 439 | 20231026 | 112100 | 621824510 | 6700 | 6700 | 6700 | 6690 | 5028 |
| 440 | 20231026 | 112000 | 588140660 | 6700 | 6710 | 6710 | 6700 | 3010 |
| 441 | 20231026 | 111900 | 567944070 | 6710 | 6720 | 6720 | 6710 | 402 |
| 442 | 20231026 | 111800 | 565244330 | 6720 | 6720 | 6720 | 6720 | 268 |
| 443 | 20231026 | 111700 | 563443370 | 6720 | 6720 | 6720 | 6720 | 1877 |
| 444 | 20231026 | 111600 | 550829930 | 6720 | 6730 | 6730 | 6720 | 211 |
| 445 | 20231026 | 111500 | 549411860 | 6720 | 6720 | 6720 | 6720 | 181 |
| 446 | 20231026 | 111400 | 548195540 | 6720 | 6720 | 6720 | 6720 | 178 |
| 447 | 20231026 | 111300 | 546999380 | 6720 | 6720 | 6720 | 6720 | 257 |
| 448 | 20231026 | 111200 | 545272340 | 6720 | 6720 | 6720 | 6720 | 188 |
| 449 | 20231026 | 111100 | 544008980 | 6720 | 6710 | 6720 | 6710 | 872 |
| 450 | 20231026 | 111000 | 538151010 | 6710 | 6710 | 6710 | 6710 | 289 |
| 451 | 20231026 | 110900 | 536211820 | 6710 | 6720 | 6720 | 6710 | 196 |
| 452 | 20231026 | 110800 | 534896650 | 6720 | 6720 | 6720 | 6720 | 980 |
| 453 | 20231026 | 110700 | 528311050 | 6720 | 6720 | 6720 | 6720 | 177 |
| 454 | 20231026 | 110600 | 527121610 | 6720 | 6730 | 6730 | 6720 | 228 |
| 455 | 20231026 | 110500 | 525589130 | 6730 | 6740 | 6740 | 6730 | 263 |
| 456 | 20231026 | 110400 | 523819110 | 6730 | 6730 | 6740 | 6730 | 227 |
| 457 | 20231026 | 110300 | 522291350 | 6730 | 6730 | 6730 | 6730 | 201 |
| 458 | 20231026 | 110200 | 520938620 | 6730 | 6740 | 6740 | 6730 | 98 |
| 459 | 20231026 | 110100 | 520278800 | 6740 | 6730 | 6740 | 6730 | 628 |
| 460 | 20231026 | 110000 | 516049580 | 6730 | 6730 | 6730 | 6730 | 0 |
| 461 | 20231026 | 105900 | 516049580 | 6730 | 6740 | 6740 | 6730 | 378 |
| 462 | 20231026 | 105800 | 513505500 | 6730 | 6740 | 6740 | 6730 | 484 |
| 463 | 20231026 | 105700 | 510246800 | 6740 | 6760 | 6760 | 6740 | 7937 |
| 464 | 20231026 | 105600 | 456698850 | 6760 | 6760 | 6760 | 6760 | 254 |
| 465 | 20231026 | 105500 | 454981810 | 6810 | 6810 | 6810 | 6810 | 0 |
| 466 | 20231026 | 105400 | 454981810 | 6810 | 6760 | 6810 | 6760 | 480 |
| 467 | 20231026 | 105300 | 451735160 | 6770 | 6770 | 6770 | 6770 | 465 |
| 468 | 20231026 | 105200 | 448587110 | 6790 | 6780 | 6790 | 6780 | 499 |
| 469 | 20231026 | 105100 | 445198910 | 6780 | 6780 | 6780 | 6780 | 214 |
| 470 | 20231026 | 105000 | 443747990 | 6780 | 6770 | 6780 | 6770 | 322 |
| 471 | 20231026 | 104900 | 441565190 | 6760 | 6760 | 6760 | 6760 | 370 |
| 472 | 20231026 | 104800 | 439063990 | 6760 | 6760 | 6760 | 6760 | 359 |
| 473 | 20231026 | 104700 | 436637150 | 6770 | 6770 | 6770 | 6770 | 320 |
| 474 | 20231026 | 104600 | 434470750 | 6770 | 6770 | 6770 | 6770 | 10 |
| 475 | 20231026 | 104500 | 434403050 | 6770 | 6770 | 6770 | 6770 | 0 |
| 476 | 20231026 | 104400 | 434403050 | 6770 | 6770 | 6770 | 6770 | 0 |
| 477 | 20231026 | 104300 | 434403050 | 6770 | 6770 | 6770 | 6770 | 358 |
| 478 | 20231026 | 104200 | 431979390 | 6770 | 6770 | 6770 | 6770 | 226 |
| 479 | 20231026 | 104100 | 430449370 | 6770 | 6780 | 6780 | 6770 | 411 |
| 480 | 20231026 | 104000 | 427666890 | 6780 | 6780 | 6780 | 6780 | 22 |
| 481 | 20231026 | 103900 | 427517730 | 6780 | 6780 | 6780 | 6780 | 102 |
| 482 | 20231026 | 103800 | 426826170 | 6780 | 6780 | 6780 | 6780 | 174 |
| 483 | 20231026 | 103700 | 425646450 | 6790 | 6790 | 6790 | 6790 | 13 |
| 484 | 20231026 | 103600 | 425558180 | 6780 | 6770 | 6780 | 6770 | 3954 |
| 485 | 20231026 | 103500 | 398750560 | 6760 | 6760 | 6760 | 6760 | 337 |
| 486 | 20231026 | 103400 | 396472440 | 6760 | 6770 | 6770 | 6760 | 175 |
| 487 | 20231026 | 103300 | 395289430 | 6760 | 6760 | 6760 | 6760 | 249 |
| 488 | 20231026 | 103200 | 393606190 | 6770 | 6770 | 6770 | 6770 | 21 |
| 489 | 20231026 | 103100 | 393464020 | 6770 | 6760 | 6770 | 6760 | 389 |
| 490 | 20231026 | 103000 | 390832490 | 6760 | 6760 | 6760 | 6760 | 0 |
| 491 | 20231026 | 102900 | 390832490 | 6760 | 6760 | 6760 | 6760 | 209 |
| 492 | 20231026 | 102800 | 389419650 | 6770 | 6760 | 6770 | 6760 | 249 |
| 493 | 20231026 | 102700 | 387735910 | 6760 | 6770 | 6770 | 6760 | 288 |
| 494 | 20231026 | 102600 | 385787930 | 6760 | 6780 | 6780 | 6760 | 25 |
| 495 | 20231026 | 102500 | 385618910 | 6780 | 6780 | 6780 | 6770 | 441 |
| 496 | 20231026 | 102400 | 382632570 | 6780 | 6770 | 6780 | 6770 | 371 |
| 497 | 20231026 | 102300 | 380120570 | 6770 | 6770 | 6770 | 6770 | 192 |
| 498 | 20231026 | 102200 | 378820730 | 6780 | 6780 | 6780 | 6780 | 20 |
| 499 | 20231026 | 102100 | 378685130 | 6780 | 6780 | 6780 | 6780 | 0 |
| 500 | 20231026 | 102000 | 378685130 | 6780 | 6770 | 6780 | 6770 | 243 |
| 501 | 20231026 | 101900 | 377038350 | 6760 | 6770 | 6770 | 6760 | 505 |
| 502 | 20231026 | 101800 | 373622850 | 6770 | 6770 | 6770 | 6770 | 32 |
| 503 | 20231026 | 101700 | 373406210 | 6770 | 6770 | 6770 | 6770 | 20 |
| 504 | 20231026 | 101600 | 373270810 | 6770 | 6770 | 6770 | 6770 | 167 |
| 505 | 20231026 | 101500 | 372140220 | 6760 | 6760 | 6760 | 6760 | 391 |
| 506 | 20231026 | 101400 | 369497060 | 6760 | 6760 | 6760 | 6750 | 218 |
| 507 | 20231026 | 101300 | 368023780 | 6750 | 6750 | 6750 | 6750 | 294 |
| 508 | 20231026 | 101200 | 366039280 | 6750 | 6760 | 6760 | 6750 | 583 |
| 509 | 20231026 | 101100 | 362103200 | 6760 | 6760 | 6760 | 6760 | 1155 |
| 510 | 20231026 | 101000 | 354295400 | 6760 | 6770 | 6770 | 6760 | 1539 |
| 511 | 20231026 | 100900 | 343878310 | 6770 | 6770 | 6770 | 6770 | 175 |
| 512 | 20231026 | 100800 | 342693560 | 6770 | 6780 | 6780 | 6770 | 360 |
| 513 | 20231026 | 100700 | 340254550 | 6770 | 6770 | 6770 | 6770 | 387 |
| 514 | 20231026 | 100600 | 337634560 | 6770 | 6770 | 6770 | 6770 | 267 |
| 515 | 20231026 | 100500 | 335826970 | 6780 | 6800 | 6800 | 6780 | 665 |
| 516 | 20231026 | 100400 | 331318250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 517 | 20231026 | 100300 | 331318250 | 6800 | 6800 | 6800 | 6800 | 2 |
| 518 | 20231026 | 100200 | 331304650 | 6800 | 6770 | 6800 | 6760 | 803 |
| 519 | 20231026 | 100100 | 325862600 | 6770 | 6770 | 6770 | 6770 | 0 |
| 520 | 20231026 | 100000 | 325862600 | 6770 | 6770 | 6770 | 6770 | 285 |
| 521 | 20231026 | 095900 | 323933150 | 6780 | 6780 | 6780 | 6780 | 0 |
| 522 | 20231026 | 095800 | 323933150 | 6780 | 6780 | 6780 | 6780 | 848 |
| 523 | 20231026 | 095700 | 318183710 | 6800 | 6800 | 6800 | 6800 | 504 |
| 524 | 20231026 | 095600 | 314756510 | 6780 | 6780 | 6780 | 6780 | 202 |
| 525 | 20231026 | 095500 | 313386950 | 6790 | 6790 | 6790 | 6790 | 181 |
| 526 | 20231026 | 095400 | 312157960 | 6800 | 6790 | 6800 | 6790 | 348 |
| 527 | 20231026 | 095300 | 309795030 | 6780 | 6780 | 6780 | 6780 | 139 |
| 528 | 20231026 | 095200 | 308852610 | 6800 | 6800 | 6800 | 6800 | 26 |
| 529 | 20231026 | 095100 | 308675810 | 6800 | 6770 | 6800 | 6770 | 679 |
| 530 | 20231026 | 095000 | 304060580 | 6780 | 6780 | 6780 | 6760 | 101 |
| 531 | 20231026 | 094900 | 303376200 | 6790 | 6780 | 6790 | 6780 | 665 |
| 532 | 20231026 | 094800 | 298861840 | 6780 | 6770 | 6780 | 6770 | 476 |
| 533 | 20231026 | 094700 | 295636520 | 6780 | 6780 | 6780 | 6780 | 0 |
| 534 | 20231026 | 094600 | 295636520 | 6780 | 6760 | 6800 | 6760 | 134 |
| 535 | 20231026 | 094500 | 294729130 | 6760 | 6760 | 6760 | 6750 | 371 |
| 536 | 20231026 | 094400 | 292221930 | 6750 | 6760 | 6760 | 6750 | 253 |
| 537 | 20231026 | 094300 | 290513480 | 6760 | 6770 | 6770 | 6750 | 618 |
| 538 | 20231026 | 094200 | 286336930 | 6770 | 6770 | 6770 | 6770 | 113 |
| 539 | 20231026 | 094100 | 285571920 | 6780 | 6780 | 6780 | 6780 | 1 |
| 540 | 20231026 | 094000 | 285565140 | 6760 | 6790 | 6790 | 6760 | 445 |
| 541 | 20231026 | 093900 | 282556910 | 6800 | 6780 | 6800 | 6780 | 340 |
| 542 | 20231026 | 093800 | 280251690 | 6780 | 6760 | 6780 | 6750 | 471 |
| 543 | 20231026 | 093700 | 277061870 | 6750 | 6750 | 6760 | 6750 | 487 |
| 544 | 20231026 | 093600 | 273774110 | 6740 | 6740 | 6740 | 6740 | 952 |
| 545 | 20231026 | 093500 | 267357630 | 6740 | 6750 | 6760 | 6740 | 3030 |
| 546 | 20231026 | 093400 | 246935390 | 6740 | 6760 | 6760 | 6740 | 4307 |
| 547 | 20231026 | 093300 | 217865380 | 6760 | 6780 | 6780 | 6760 | 2134 |
| 548 | 20231026 | 093200 | 203439060 | 6770 | 6770 | 6770 | 6760 | 5472 |
| 549 | 20231026 | 093100 | 166410140 | 6780 | 6780 | 6780 | 6780 | 300 |
| 550 | 20231026 | 093000 | 164376140 | 6770 | 6780 | 6780 | 6770 | 3766 |
| 551 | 20231026 | 092900 | 138874990 | 6780 | 6780 | 6780 | 6780 | 178 |
| 552 | 20231026 | 092800 | 137668150 | 6780 | 6780 | 6780 | 6780 | 428 |
| 553 | 20231026 | 092700 | 134766310 | 6780 | 6780 | 6780 | 6780 | 188 |
| 554 | 20231026 | 092600 | 133491670 | 6780 | 6770 | 6790 | 6770 | 239 |
| 555 | 20231026 | 092500 | 131871610 | 6770 | 6780 | 6780 | 6770 | 1388 |
| 556 | 20231026 | 092400 | 122471850 | 6800 | 6800 | 6800 | 6800 | 61 |
| 557 | 20231026 | 092300 | 122057050 | 6800 | 6800 | 6800 | 6800 | 1 |
| 558 | 20231026 | 092200 | 122050250 | 6800 | 6800 | 6800 | 6800 | 0 |
| 559 | 20231026 | 092100 | 122050250 | 6800 | 6800 | 6800 | 6800 | 7 |
| 560 | 20231026 | 092000 | 122002650 | 6810 | 6800 | 6810 | 6800 | 152 |
| 561 | 20231026 | 091900 | 120969040 | 6800 | 6800 | 6800 | 6800 | 14 |
| 562 | 20231026 | 091800 | 120873840 | 6790 | 6790 | 6790 | 6770 | 3623 |
| 563 | 20231026 | 091700 | 96313830 | 6790 | 6800 | 6800 | 6790 | 141 |
| 564 | 20231026 | 091600 | 95356400 | 6800 | 6810 | 6810 | 6800 | 1158 |
| 565 | 20231026 | 091500 | 87480390 | 6830 | 6830 | 6830 | 6830 | 0 |
| 566 | 20231026 | 091400 | 87480390 | 6830 | 6830 | 6830 | 6830 | 7 |
| 567 | 20231026 | 091300 | 87432580 | 6830 | 6820 | 6830 | 6820 | 21 |
| 568 | 20231026 | 091200 | 87289160 | 6820 | 6820 | 6820 | 6820 | 142 |
| 569 | 20231026 | 091100 | 86320720 | 6820 | 6820 | 6820 | 6820 | 105 |
| 570 | 20231026 | 091000 | 85604620 | 6820 | 6810 | 6820 | 6810 | 106 |
| 571 | 20231026 | 090900 | 84881860 | 6840 | 6840 | 6840 | 6840 | 53 |
| 572 | 20231026 | 090800 | 84519340 | 6820 | 6790 | 6820 | 6780 | 1122 |
| 573 | 20231026 | 090700 | 76875900 | 6780 | 6780 | 6780 | 6780 | 0 |
| 574 | 20231026 | 090600 | 76875900 | 6780 | 6790 | 6790 | 6780 | 480 |
| 575 | 20231026 | 090500 | 73619200 | 6810 | 6820 | 6820 | 6810 | 503 |
| 576 | 20231026 | 090400 | 70192440 | 6820 | 6790 | 6820 | 6790 | 3820 |
| 577 | 20231026 | 090300 | 44151680 | 6800 | 6800 | 6800 | 6800 | 88 |
| 578 | 20231026 | 090200 | 43553280 | 6760 | 6740 | 6760 | 6740 | 52 |
| 579 | 20231026 | 090100 | 43202760 | 6760 | 6810 | 6810 | 6730 | 5090 |
| 580 | 20231026 | 090000 | 8777990 | 6820 | 6850 | 6850 | 6820 | 1285 |