28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 184100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 3 | 20231010 | 184000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 4 | 20231010 | 183900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 5 | 20231010 | 183800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 6 | 20231010 | 183700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 7 | 20231010 | 183600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 8 | 20231010 | 183500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 9 | 20231010 | 183400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 10 | 20231010 | 183300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 11 | 20231010 | 183200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 12 | 20231010 | 183100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 13 | 20231010 | 183000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 14 | 20231010 | 182900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 15 | 20231010 | 182800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 16 | 20231010 | 182700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 17 | 20231010 | 182600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 18 | 20231010 | 182500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 19 | 20231010 | 182400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 20 | 20231010 | 182300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 21 | 20231010 | 182200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 22 | 20231010 | 182100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 23 | 20231010 | 182000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 24 | 20231010 | 181900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 25 | 20231010 | 181800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 26 | 20231010 | 181700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 27 | 20231010 | 181600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 28 | 20231010 | 181500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 29 | 20231010 | 181400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 30 | 20231010 | 181300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 31 | 20231010 | 181200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 32 | 20231010 | 181100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 33 | 20231010 | 181000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 34 | 20231010 | 180900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 35 | 20231010 | 180800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 36 | 20231010 | 180700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 37 | 20231010 | 180600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 38 | 20231010 | 180500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 39 | 20231010 | 180400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 40 | 20231010 | 180300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 41 | 20231010 | 180200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 42 | 20231010 | 180100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 43 | 20231010 | 180000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 44 | 20231010 | 175900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 45 | 20231010 | 175800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 46 | 20231010 | 175700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 47 | 20231010 | 175600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 48 | 20231010 | 175500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 49 | 20231010 | 175400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 50 | 20231010 | 175300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 51 | 20231010 | 175200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 52 | 20231010 | 175100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 53 | 20231010 | 175000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 54 | 20231010 | 174900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 55 | 20231010 | 174800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 56 | 20231010 | 174700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 57 | 20231010 | 174600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 58 | 20231010 | 174500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 59 | 20231010 | 174400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 60 | 20231010 | 174300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 61 | 20231010 | 174200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 62 | 20231010 | 174100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 63 | 20231010 | 174000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 64 | 20231010 | 173900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 65 | 20231010 | 173800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 66 | 20231010 | 173700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 67 | 20231010 | 173600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 68 | 20231010 | 173500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 69 | 20231010 | 173400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 70 | 20231010 | 173300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 71 | 20231010 | 173200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 72 | 20231010 | 173100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 73 | 20231010 | 173000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 74 | 20231010 | 172900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 75 | 20231010 | 172800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 76 | 20231010 | 172700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 77 | 20231010 | 172600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 78 | 20231010 | 172500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 79 | 20231010 | 172400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 80 | 20231010 | 172300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 81 | 20231010 | 172200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 82 | 20231010 | 172100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 83 | 20231010 | 172000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 84 | 20231010 | 171900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 85 | 20231010 | 171800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 86 | 20231010 | 171700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 87 | 20231010 | 171600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 88 | 20231010 | 171500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 89 | 20231010 | 171400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 90 | 20231010 | 171300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 91 | 20231010 | 171200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 92 | 20231010 | 171100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 93 | 20231010 | 171000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 94 | 20231010 | 170900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 95 | 20231010 | 170800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 96 | 20231010 | 170700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 97 | 20231010 | 170600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 98 | 20231010 | 170500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 99 | 20231010 | 170400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 100 | 20231010 | 170300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 101 | 20231010 | 170200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 102 | 20231010 | 170100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 103 | 20231010 | 170000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 104 | 20231010 | 165900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 105 | 20231010 | 165800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 106 | 20231010 | 165700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 107 | 20231010 | 165600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 108 | 20231010 | 165500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 109 | 20231010 | 165400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 110 | 20231010 | 165300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 111 | 20231010 | 165200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 112 | 20231010 | 165100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 113 | 20231010 | 165000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 114 | 20231010 | 164900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 115 | 20231010 | 164800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 116 | 20231010 | 164700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 117 | 20231010 | 164600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 118 | 20231010 | 164500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 119 | 20231010 | 164400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 120 | 20231010 | 164300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 121 | 20231010 | 164200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 122 | 20231010 | 164100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 123 | 20231010 | 164000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 124 | 20231010 | 163900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 125 | 20231010 | 163800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 126 | 20231010 | 163700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 127 | 20231010 | 163600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 128 | 20231010 | 163500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 129 | 20231010 | 163400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 130 | 20231010 | 163300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 131 | 20231010 | 163200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 132 | 20231010 | 163100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 133 | 20231010 | 163000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 134 | 20231010 | 162900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 135 | 20231010 | 162800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 136 | 20231010 | 162700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 137 | 20231010 | 162600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 138 | 20231010 | 162500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 139 | 20231010 | 162400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 140 | 20231010 | 162300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 141 | 20231010 | 162200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 142 | 20231010 | 162100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 143 | 20231010 | 162000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 144 | 20231010 | 161900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 145 | 20231010 | 161800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 146 | 20231010 | 161700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 147 | 20231010 | 161600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 148 | 20231010 | 161500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 149 | 20231010 | 161400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 150 | 20231010 | 161300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 151 | 20231010 | 161200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 152 | 20231010 | 161100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 153 | 20231010 | 161000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 154 | 20231010 | 160900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 155 | 20231010 | 160800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 156 | 20231010 | 160700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 157 | 20231010 | 160600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 158 | 20231010 | 160500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 159 | 20231010 | 160400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 160 | 20231010 | 160300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 161 | 20231010 | 160200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 162 | 20231010 | 160100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 163 | 20231010 | 160000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 164 | 20231010 | 155900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 165 | 20231010 | 155800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 166 | 20231010 | 155700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 167 | 20231010 | 155600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 168 | 20231010 | 155500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 169 | 20231010 | 155400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 170 | 20231010 | 155300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 171 | 20231010 | 155200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 172 | 20231010 | 155100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 173 | 20231010 | 155000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 174 | 20231010 | 154900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 175 | 20231010 | 154800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 176 | 20231010 | 154700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 177 | 20231010 | 154600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 178 | 20231010 | 154500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 179 | 20231010 | 154400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 180 | 20231010 | 154300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 181 | 20231010 | 154200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 182 | 20231010 | 154100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 183 | 20231010 | 154000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 184 | 20231010 | 153900 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 185 | 20231010 | 153800 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 186 | 20231010 | 153700 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 187 | 20231010 | 153600 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 188 | 20231010 | 153500 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 189 | 20231010 | 153400 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 190 | 20231010 | 153300 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 191 | 20231010 | 153200 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 192 | 20231010 | 153100 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 193 | 20231010 | 153000 | 2054978210 | 6580 | 6580 | 6580 | 6580 | 8251 |
| 194 | 20231010 | 152900 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20231010 | 152800 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20231010 | 152700 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20231010 | 152600 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20231010 | 152500 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20231010 | 152400 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20231010 | 152300 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20231010 | 152200 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20231010 | 152100 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20231010 | 152000 | 2000686630 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20231010 | 151900 | 2000686630 | 6630 | 6640 | 6650 | 6630 | 80 |
| 205 | 20231010 | 151800 | 2000154760 | 6630 | 6630 | 6630 | 6630 | 25 |
| 206 | 20231010 | 151700 | 1999989010 | 6630 | 6650 | 6670 | 6570 | 9210 |
| 207 | 20231010 | 151600 | 1939209860 | 6660 | 6660 | 6680 | 6610 | 3217 |
| 208 | 20231010 | 151500 | 1917855510 | 6640 | 6670 | 6680 | 6640 | 3001 |
| 209 | 20231010 | 151400 | 1897872890 | 6720 | 6720 | 6720 | 6670 | 2020 |
| 210 | 20231010 | 151300 | 1884362020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 211 | 20231010 | 151200 | 1884362020 | 6730 | 6690 | 6730 | 6690 | 641 |
| 212 | 20231010 | 151100 | 1880048130 | 6730 | 6740 | 6740 | 6730 | 151 |
| 213 | 20231010 | 151000 | 1879031400 | 6740 | 6730 | 6740 | 6680 | 2623 |
| 214 | 20231010 | 150900 | 1861488200 | 6750 | 6740 | 6750 | 6690 | 1249 |
| 215 | 20231010 | 150800 | 1853103500 | 6720 | 6730 | 6730 | 6720 | 1000 |
| 216 | 20231010 | 150700 | 1846379610 | 6740 | 6740 | 6740 | 6740 | 223 |
| 217 | 20231010 | 150600 | 1844876590 | 6730 | 6730 | 6730 | 6730 | 179 |
| 218 | 20231010 | 150500 | 1843671920 | 6730 | 6740 | 6740 | 6730 | 203 |
| 219 | 20231010 | 150400 | 1842305000 | 6740 | 6740 | 6740 | 6730 | 360 |
| 220 | 20231010 | 150300 | 1839880190 | 6760 | 6760 | 6760 | 6760 | 16 |
| 221 | 20231010 | 150200 | 1839772030 | 6760 | 6760 | 6760 | 6740 | 18 |
| 222 | 20231010 | 150100 | 1839650630 | 6760 | 6760 | 6760 | 6730 | 288 |
| 223 | 20231010 | 150000 | 1837712330 | 6740 | 6740 | 6740 | 6730 | 556 |
| 224 | 20231010 | 145900 | 1833964970 | 6730 | 6740 | 6740 | 6730 | 144 |
| 225 | 20231010 | 145800 | 1832994440 | 6740 | 6740 | 6740 | 6740 | 452 |
| 226 | 20231010 | 145700 | 1829947960 | 6740 | 6730 | 6740 | 6730 | 180 |
| 227 | 20231010 | 145600 | 1828736240 | 6730 | 6730 | 6730 | 6730 | 428 |
| 228 | 20231010 | 145500 | 1825855800 | 6730 | 6760 | 6760 | 6730 | 1279 |
| 229 | 20231010 | 145400 | 1817235270 | 6760 | 6760 | 6760 | 6760 | 84 |
| 230 | 20231010 | 145300 | 1816667430 | 6760 | 6730 | 6760 | 6730 | 26 |
| 231 | 20231010 | 145200 | 1816492180 | 6730 | 6730 | 6730 | 6730 | 2 |
| 232 | 20231010 | 145100 | 1816478720 | 6740 | 6720 | 6740 | 6720 | 317 |
| 233 | 20231010 | 145000 | 1814346480 | 6760 | 6750 | 6760 | 6710 | 123 |
| 234 | 20231010 | 144900 | 1813520300 | 6750 | 6720 | 6750 | 6700 | 801 |
| 235 | 20231010 | 144800 | 1808150650 | 6750 | 6750 | 6750 | 6750 | 162 |
| 236 | 20231010 | 144700 | 1807057150 | 6750 | 6710 | 6750 | 6710 | 3 |
| 237 | 20231010 | 144600 | 1807036940 | 6750 | 6760 | 6770 | 6710 | 566 |
| 238 | 20231010 | 144500 | 1803224650 | 6770 | 6750 | 6770 | 6750 | 453 |
| 239 | 20231010 | 144400 | 1800163170 | 6750 | 6750 | 6750 | 6750 | 0 |
| 240 | 20231010 | 144300 | 1800163170 | 6750 | 6740 | 6750 | 6740 | 42 |
| 241 | 20231010 | 144200 | 1799880070 | 6740 | 6740 | 6740 | 6740 | 61 |
| 242 | 20231010 | 144100 | 1799468930 | 6750 | 6730 | 6750 | 6730 | 3 |
| 243 | 20231010 | 144000 | 1799448720 | 6740 | 6730 | 6750 | 6710 | 511 |
| 244 | 20231010 | 143900 | 1796005900 | 6730 | 6720 | 6730 | 6720 | 76 |
| 245 | 20231010 | 143800 | 1795495080 | 6710 | 6720 | 6720 | 6710 | 21 |
| 246 | 20231010 | 143700 | 1795354160 | 6710 | 6710 | 6720 | 6710 | 144 |
| 247 | 20231010 | 143600 | 1794387090 | 6700 | 6700 | 6700 | 6700 | 300 |
| 248 | 20231010 | 143500 | 1792377090 | 6700 | 6740 | 6740 | 6700 | 31 |
| 249 | 20231010 | 143400 | 1792168190 | 6740 | 6740 | 6740 | 6740 | 51 |
| 250 | 20231010 | 143300 | 1791824450 | 6700 | 6740 | 6740 | 6700 | 167 |
| 251 | 20231010 | 143200 | 1790705440 | 6750 | 6700 | 6760 | 6670 | 383 |
| 252 | 20231010 | 143100 | 1788131650 | 6690 | 6660 | 6700 | 6660 | 106 |
| 253 | 20231010 | 143000 | 1787423400 | 6660 | 6660 | 6660 | 6660 | 508 |
| 254 | 20231010 | 142900 | 1784040120 | 6690 | 6690 | 6690 | 6650 | 43 |
| 255 | 20231010 | 142800 | 1783754090 | 6650 | 6650 | 6650 | 6650 | 0 |
| 256 | 20231010 | 142700 | 1783754090 | 6650 | 6650 | 6650 | 6650 | 300 |
| 257 | 20231010 | 142600 | 1781759090 | 6640 | 6660 | 6660 | 6640 | 600 |
| 258 | 20231010 | 142500 | 1777774150 | 6660 | 6660 | 6660 | 6660 | 263 |
| 259 | 20231010 | 142400 | 1776022570 | 6650 | 6660 | 6670 | 6650 | 307 |
| 260 | 20231010 | 142300 | 1773977920 | 6660 | 6670 | 6670 | 6660 | 1749 |
| 261 | 20231010 | 142200 | 1762328470 | 6710 | 6670 | 6710 | 6670 | 11 |
| 262 | 20231010 | 142100 | 1762255060 | 6700 | 6700 | 6700 | 6700 | 201 |
| 263 | 20231010 | 142000 | 1760908360 | 6650 | 6670 | 6700 | 6650 | 1842 |
| 264 | 20231010 | 141900 | 1748573240 | 6650 | 6670 | 6670 | 6650 | 1250 |
| 265 | 20231010 | 141800 | 1740254290 | 6660 | 6670 | 6670 | 6660 | 1773 |
| 266 | 20231010 | 141700 | 1728431290 | 6680 | 6670 | 6680 | 6670 | 350 |
| 267 | 20231010 | 141600 | 1726094540 | 6680 | 6680 | 6700 | 6680 | 307 |
| 268 | 20231010 | 141500 | 1724043520 | 6680 | 6680 | 6680 | 6680 | 607 |
| 269 | 20231010 | 141400 | 1719988760 | 6680 | 6690 | 6690 | 6670 | 588 |
| 270 | 20231010 | 141300 | 1716058870 | 6680 | 6710 | 6720 | 6680 | 4272 |
| 271 | 20231010 | 141200 | 1687458960 | 6710 | 6710 | 6710 | 6710 | 229 |
| 272 | 20231010 | 141100 | 1685922370 | 6720 | 6720 | 6720 | 6720 | 500 |
| 273 | 20231010 | 141000 | 1682562370 | 6720 | 6730 | 6730 | 6720 | 1183 |
| 274 | 20231010 | 140900 | 1674612240 | 6730 | 6730 | 6730 | 6730 | 497 |
| 275 | 20231010 | 140800 | 1671267430 | 6730 | 6730 | 6730 | 6730 | 300 |
| 276 | 20231010 | 140700 | 1669248430 | 6740 | 6740 | 6740 | 6740 | 96 |
| 277 | 20231010 | 140600 | 1668601390 | 6750 | 6750 | 6750 | 6750 | 186 |
| 278 | 20231010 | 140500 | 1667345890 | 6750 | 6770 | 6780 | 6750 | 353 |
| 279 | 20231010 | 140400 | 1664957420 | 6780 | 6760 | 6780 | 6760 | 170 |
| 280 | 20231010 | 140300 | 1663806540 | 6760 | 6760 | 6760 | 6760 | 116 |
| 281 | 20231010 | 140200 | 1663022380 | 6760 | 6760 | 6760 | 6760 | 2 |
| 282 | 20231010 | 140100 | 1663008860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 283 | 20231010 | 140000 | 1663008860 | 6760 | 6760 | 6760 | 6760 | 0 |
| 284 | 20231010 | 135900 | 1663008860 | 6760 | 6760 | 6760 | 6760 | 20 |
| 285 | 20231010 | 135800 | 1662873660 | 6750 | 6740 | 6760 | 6740 | 702 |
| 286 | 20231010 | 135700 | 1658133410 | 6750 | 6750 | 6750 | 6750 | 3 |
| 287 | 20231010 | 135600 | 1658113160 | 6740 | 6740 | 6740 | 6740 | 0 |
| 288 | 20231010 | 135500 | 1658113160 | 6740 | 6740 | 6740 | 6740 | 0 |
| 289 | 20231010 | 135400 | 1658113160 | 6740 | 6730 | 6740 | 6730 | 1159 |
| 290 | 20231010 | 135300 | 1650301510 | 6740 | 6730 | 6740 | 6720 | 527 |
| 291 | 20231010 | 135200 | 1646755520 | 6730 | 6740 | 6740 | 6730 | 201 |
| 292 | 20231010 | 135100 | 1645400790 | 6750 | 6740 | 6750 | 6740 | 117 |
| 293 | 20231010 | 135000 | 1644612200 | 6740 | 6750 | 6750 | 6740 | 58 |
| 294 | 20231010 | 134900 | 1644221180 | 6750 | 6740 | 6750 | 6740 | 204 |
| 295 | 20231010 | 134800 | 1642846190 | 6740 | 6740 | 6740 | 6740 | 0 |
| 296 | 20231010 | 134700 | 1642846190 | 6740 | 6740 | 6740 | 6740 | 62 |
| 297 | 20231010 | 134600 | 1642428310 | 6740 | 6740 | 6740 | 6740 | 1 |
| 298 | 20231010 | 134500 | 1642421570 | 6760 | 6760 | 6760 | 6760 | 1 |
| 299 | 20231010 | 134400 | 1642414810 | 6730 | 6730 | 6730 | 6730 | 0 |
| 300 | 20231010 | 134300 | 1642414810 | 6730 | 6730 | 6730 | 6730 | 300 |
| 301 | 20231010 | 134200 | 1640395810 | 6730 | 6750 | 6750 | 6730 | 1595 |
| 302 | 20231010 | 134100 | 1629645510 | 6750 | 6750 | 6750 | 6750 | 3 |
| 303 | 20231010 | 134000 | 1629625260 | 6750 | 6750 | 6750 | 6750 | 26 |
| 304 | 20231010 | 133900 | 1629449760 | 6750 | 6760 | 6760 | 6750 | 598 |
| 305 | 20231010 | 133800 | 1625413160 | 6750 | 6750 | 6750 | 6750 | 105 |
| 306 | 20231010 | 133700 | 1624704410 | 6750 | 6750 | 6750 | 6750 | 225 |
| 307 | 20231010 | 133600 | 1623185660 | 6750 | 6750 | 6750 | 6750 | 281 |
| 308 | 20231010 | 133500 | 1621288910 | 6750 | 6760 | 6760 | 6750 | 105 |
| 309 | 20231010 | 133400 | 1620579370 | 6760 | 6760 | 6760 | 6760 | 1 |
| 310 | 20231010 | 133300 | 1620572610 | 6770 | 6770 | 6770 | 6770 | 0 |
| 311 | 20231010 | 133200 | 1620572610 | 6770 | 6770 | 6770 | 6770 | 43 |
| 312 | 20231010 | 133100 | 1620281500 | 6770 | 6770 | 6770 | 6770 | 3373 |
| 313 | 20231010 | 133000 | 1597446290 | 6760 | 6750 | 6760 | 6750 | 590 |
| 314 | 20231010 | 132900 | 1593458400 | 6740 | 6750 | 6750 | 6740 | 1000 |
| 315 | 20231010 | 132800 | 1586714670 | 6750 | 6750 | 6750 | 6750 | 1 |
| 316 | 20231010 | 132700 | 1586707920 | 6750 | 6750 | 6750 | 6750 | 200 |
| 317 | 20231010 | 132600 | 1585357920 | 6750 | 6750 | 6750 | 6750 | 23 |
| 318 | 20231010 | 132500 | 1585202670 | 6750 | 6750 | 6750 | 6750 | 202 |
| 319 | 20231010 | 132400 | 1583839170 | 6750 | 6750 | 6750 | 6750 | 378 |
| 320 | 20231010 | 132300 | 1581287670 | 6760 | 6760 | 6760 | 6760 | 272 |
| 321 | 20231010 | 132200 | 1579448950 | 6760 | 6750 | 6770 | 6750 | 702 |
| 322 | 20231010 | 132100 | 1574702820 | 6760 | 6760 | 6760 | 6760 | 100 |
| 323 | 20231010 | 132000 | 1574026820 | 6760 | 6760 | 6770 | 6760 | 105 |
| 324 | 20231010 | 131900 | 1573317010 | 6740 | 6740 | 6740 | 6740 | 300 |
| 325 | 20231010 | 131800 | 1571295010 | 6750 | 6750 | 6750 | 6750 | 0 |
| 326 | 20231010 | 131700 | 1571295010 | 6750 | 6750 | 6750 | 6730 | 857 |
| 327 | 20231010 | 131600 | 1565522810 | 6750 | 6750 | 6750 | 6750 | 400 |
| 328 | 20231010 | 131500 | 1562822810 | 6740 | 6740 | 6740 | 6740 | 31 |
| 329 | 20231010 | 131400 | 1562613870 | 6730 | 6740 | 6740 | 6730 | 516 |
| 330 | 20231010 | 131300 | 1559139090 | 6750 | 6750 | 6750 | 6750 | 21 |
| 331 | 20231010 | 131200 | 1558997340 | 6760 | 6760 | 6760 | 6760 | 0 |
| 332 | 20231010 | 131100 | 1558997340 | 6760 | 6750 | 6760 | 6750 | 298 |
| 333 | 20231010 | 131000 | 1556983830 | 6730 | 6740 | 6740 | 6730 | 500 |
| 334 | 20231010 | 130900 | 1553617140 | 6740 | 6740 | 6740 | 6740 | 2 |
| 335 | 20231010 | 130800 | 1553603660 | 6740 | 6750 | 6750 | 6740 | 2 |
| 336 | 20231010 | 130700 | 1553590170 | 6740 | 6740 | 6740 | 6740 | 0 |
| 337 | 20231010 | 130600 | 1553590170 | 6740 | 6740 | 6740 | 6740 | 30 |
| 338 | 20231010 | 130500 | 1553387970 | 6730 | 6770 | 6770 | 6730 | 794 |
| 339 | 20231010 | 130400 | 1548038610 | 6730 | 6750 | 6750 | 6730 | 992 |
| 340 | 20231010 | 130300 | 1541344690 | 6750 | 6750 | 6750 | 6750 | 12 |
| 341 | 20231010 | 130200 | 1541263690 | 6740 | 6750 | 6750 | 6740 | 300 |
| 342 | 20231010 | 130100 | 1539239540 | 6770 | 6770 | 6770 | 6770 | 1 |
| 343 | 20231010 | 130000 | 1539232770 | 6740 | 6740 | 6740 | 6740 | 89 |
| 344 | 20231010 | 125900 | 1538632910 | 6740 | 6740 | 6770 | 6740 | 1080 |
| 345 | 20231010 | 125800 | 1531325250 | 6740 | 6750 | 6750 | 6740 | 16 |
| 346 | 20231010 | 125700 | 1531217270 | 6750 | 6750 | 6750 | 6740 | 1236 |
| 347 | 20231010 | 125600 | 1522874370 | 6750 | 6770 | 6770 | 6750 | 592 |
| 348 | 20231010 | 125500 | 1518876460 | 6770 | 6770 | 6770 | 6770 | 0 |
| 349 | 20231010 | 125400 | 1518876460 | 6770 | 6750 | 6770 | 6750 | 855 |
| 350 | 20231010 | 125300 | 1513096660 | 6770 | 6770 | 6770 | 6770 | 35 |
| 351 | 20231010 | 125200 | 1512859710 | 6760 | 6750 | 6760 | 6750 | 2190 |
| 352 | 20231010 | 125100 | 1498055440 | 6750 | 6770 | 6770 | 6750 | 2328 |
| 353 | 20231010 | 125000 | 1482329450 | 6770 | 6770 | 6770 | 6770 | 306 |
| 354 | 20231010 | 124900 | 1480257830 | 6780 | 6780 | 6780 | 6780 | 0 |
| 355 | 20231010 | 124800 | 1480257830 | 6780 | 6780 | 6780 | 6780 | 203 |
| 356 | 20231010 | 124700 | 1478881490 | 6800 | 6800 | 6800 | 6800 | 0 |
| 357 | 20231010 | 124600 | 1478881490 | 6800 | 6780 | 6800 | 6770 | 481 |
| 358 | 20231010 | 124500 | 1475620330 | 6790 | 6800 | 6800 | 6790 | 1368 |
| 359 | 20231010 | 124400 | 1466331050 | 6830 | 6830 | 6830 | 6830 | 0 |
| 360 | 20231010 | 124300 | 1466331050 | 6830 | 6800 | 6830 | 6800 | 117 |
| 361 | 20231010 | 124200 | 1465535390 | 6800 | 6800 | 6800 | 6800 | 175 |
| 362 | 20231010 | 124100 | 1464345390 | 6800 | 6800 | 6800 | 6800 | 20 |
| 363 | 20231010 | 124000 | 1464209390 | 6800 | 6800 | 6800 | 6800 | 5 |
| 364 | 20231010 | 123900 | 1464175390 | 6800 | 6800 | 6800 | 6800 | 1 |
| 365 | 20231010 | 123800 | 1464168590 | 6790 | 6800 | 6800 | 6790 | 171 |
| 366 | 20231010 | 123700 | 1463006800 | 6830 | 6830 | 6830 | 6830 | 0 |
| 367 | 20231010 | 123600 | 1463006800 | 6830 | 6830 | 6830 | 6830 | 4 |
| 368 | 20231010 | 123500 | 1462979480 | 6790 | 6790 | 6790 | 6790 | 2 |
| 369 | 20231010 | 123400 | 1462965900 | 6790 | 6790 | 6790 | 6790 | 71 |
| 370 | 20231010 | 123300 | 1462483810 | 6790 | 6790 | 6790 | 6790 | 284 |
| 371 | 20231010 | 123200 | 1460555450 | 6780 | 6780 | 6820 | 6780 | 1084 |
| 372 | 20231010 | 123100 | 1453205750 | 6780 | 6800 | 6800 | 6780 | 3058 |
| 373 | 20231010 | 123000 | 1432462770 | 6800 | 6810 | 6820 | 6800 | 1191 |
| 374 | 20231010 | 122900 | 1424355790 | 6810 | 6820 | 6820 | 6810 | 1365 |
| 375 | 20231010 | 122800 | 1415052590 | 6820 | 6830 | 6830 | 6820 | 692 |
| 376 | 20231010 | 122700 | 1410331130 | 6830 | 6840 | 6840 | 6830 | 409 |
| 377 | 20231010 | 122600 | 1407534570 | 6850 | 6840 | 6850 | 6840 | 106 |
| 378 | 20231010 | 122500 | 1406809470 | 6840 | 6830 | 6840 | 6830 | 61 |
| 379 | 20231010 | 122400 | 1406392830 | 6830 | 6830 | 6830 | 6820 | 10 |
| 380 | 20231010 | 122300 | 1406324560 | 6820 | 6810 | 6820 | 6810 | 3 |
| 381 | 20231010 | 122200 | 1406304120 | 6810 | 6810 | 6810 | 6810 | 275 |
| 382 | 20231010 | 122100 | 1404431370 | 6820 | 6840 | 6840 | 6810 | 3229 |
| 383 | 20231010 | 122000 | 1382395900 | 6840 | 6840 | 6840 | 6840 | 5 |
| 384 | 20231010 | 121900 | 1382361700 | 6840 | 6850 | 6850 | 6840 | 410 |
| 385 | 20231010 | 121800 | 1379553320 | 6850 | 6850 | 6850 | 6850 | 278 |
| 386 | 20231010 | 121700 | 1377649020 | 6860 | 6860 | 6860 | 6860 | 0 |
| 387 | 20231010 | 121600 | 1377649020 | 6860 | 6860 | 6860 | 6860 | 350 |
| 388 | 20231010 | 121500 | 1375248020 | 6860 | 6860 | 6860 | 6860 | 0 |
| 389 | 20231010 | 121400 | 1375248020 | 6860 | 6860 | 6860 | 6860 | 900 |
| 390 | 20231010 | 121300 | 1369074020 | 6870 | 6870 | 6870 | 6870 | 866 |
| 391 | 20231010 | 121200 | 1363124600 | 6880 | 6890 | 6890 | 6880 | 11 |
| 392 | 20231010 | 121100 | 1363048910 | 6880 | 6870 | 6880 | 6870 | 1034 |
| 393 | 20231010 | 121000 | 1355939130 | 6870 | 6870 | 6870 | 6870 | 2 |
| 394 | 20231010 | 120900 | 1355925390 | 6860 | 6860 | 6860 | 6860 | 14 |
| 395 | 20231010 | 120800 | 1355829350 | 6850 | 6860 | 6860 | 6850 | 2 |
| 396 | 20231010 | 120700 | 1355815640 | 6870 | 6830 | 6870 | 6830 | 270 |
| 397 | 20231010 | 120600 | 1353970720 | 6830 | 6840 | 6840 | 6830 | 591 |
| 398 | 20231010 | 120500 | 1349928290 | 6870 | 6870 | 6870 | 6870 | 0 |
| 399 | 20231010 | 120400 | 1349928290 | 6870 | 6850 | 6870 | 6840 | 705 |
| 400 | 20231010 | 120300 | 1345105670 | 6850 | 6850 | 6850 | 6850 | 425 |
| 401 | 20231010 | 120200 | 1342194420 | 6850 | 6860 | 6870 | 6850 | 2004 |
| 402 | 20231010 | 120100 | 1328459450 | 6870 | 6870 | 6870 | 6870 | 11 |
| 403 | 20231010 | 120000 | 1328383880 | 6880 | 6870 | 6880 | 6870 | 780 |
| 404 | 20231010 | 115900 | 1323024880 | 6880 | 6880 | 6890 | 6880 | 6554 |
| 405 | 20231010 | 115800 | 1277933120 | 6890 | 6890 | 6890 | 6890 | 19 |
| 406 | 20231010 | 115700 | 1277802210 | 6890 | 6900 | 6900 | 6890 | 26 |
| 407 | 20231010 | 115600 | 1277622820 | 6890 | 6890 | 6900 | 6890 | 418 |
| 408 | 20231010 | 115500 | 1274742600 | 6900 | 6900 | 6900 | 6900 | 22 |
| 409 | 20231010 | 115400 | 1274590800 | 6900 | 6900 | 6900 | 6900 | 24 |
| 410 | 20231010 | 115300 | 1274425200 | 6900 | 6890 | 6900 | 6890 | 670 |
| 411 | 20231010 | 115200 | 1269802350 | 6890 | 6890 | 6890 | 6890 | 235 |
| 412 | 20231010 | 115100 | 1268183200 | 6900 | 6890 | 6900 | 6890 | 91 |
| 413 | 20231010 | 115000 | 1267555600 | 6900 | 6900 | 6910 | 6890 | 814 |
| 414 | 20231010 | 114900 | 1261941770 | 6940 | 6920 | 6940 | 6920 | 10 |
| 415 | 20231010 | 114800 | 1261872390 | 6930 | 6930 | 6930 | 6930 | 25 |
| 416 | 20231010 | 114700 | 1261699140 | 6930 | 6930 | 6930 | 6930 | 1 |
| 417 | 20231010 | 114600 | 1261692210 | 6940 | 6940 | 6940 | 6940 | 22 |
| 418 | 20231010 | 114500 | 1261539530 | 6940 | 6940 | 6940 | 6940 | 0 |
| 419 | 20231010 | 114400 | 1261539530 | 6940 | 6900 | 6940 | 6900 | 25 |
| 420 | 20231010 | 114300 | 1261366070 | 6900 | 6900 | 6900 | 6900 | 2 |
| 421 | 20231010 | 114200 | 1261352270 | 6940 | 6940 | 6940 | 6940 | 22 |
| 422 | 20231010 | 114100 | 1261199590 | 6940 | 6940 | 6940 | 6940 | 0 |
| 423 | 20231010 | 114000 | 1261199590 | 6940 | 6940 | 6940 | 6940 | 25 |
| 424 | 20231010 | 113900 | 1261026090 | 6940 | 6940 | 6940 | 6890 | 149 |
| 425 | 20231010 | 113800 | 1259998960 | 6940 | 6890 | 6940 | 6890 | 6 |
| 426 | 20231010 | 113700 | 1259957530 | 6900 | 6900 | 6900 | 6900 | 700 |
| 427 | 20231010 | 113600 | 1255127530 | 6900 | 6930 | 6930 | 6900 | 40 |
| 428 | 20231010 | 113500 | 1254850630 | 6930 | 6910 | 6930 | 6890 | 1095 |
| 429 | 20231010 | 113400 | 1247302980 | 6950 | 6920 | 6950 | 6920 | 46 |
| 430 | 20231010 | 113300 | 1246984220 | 6920 | 6900 | 6920 | 6900 | 489 |
| 431 | 20231010 | 113200 | 1243602520 | 6890 | 6900 | 6900 | 6890 | 496 |
| 432 | 20231010 | 113100 | 1240183520 | 6920 | 6910 | 6920 | 6910 | 26 |
| 433 | 20231010 | 113000 | 1240003610 | 6930 | 6910 | 6930 | 6890 | 3385 |
| 434 | 20231010 | 112900 | 1216642020 | 6920 | 6960 | 6960 | 6920 | 672 |
| 435 | 20231010 | 112800 | 1211989870 | 6960 | 6940 | 6960 | 6930 | 4375 |
| 436 | 20231010 | 112700 | 1181659150 | 6960 | 6960 | 6960 | 6960 | 24 |
| 437 | 20231010 | 112600 | 1181492110 | 6960 | 6940 | 6960 | 6940 | 3233 |
| 438 | 20231010 | 112500 | 1159050660 | 6960 | 6950 | 6970 | 6950 | 2764 |
| 439 | 20231010 | 112400 | 1139839920 | 6950 | 6950 | 6950 | 6950 | 125 |
| 440 | 20231010 | 112300 | 1138971170 | 6980 | 6980 | 6980 | 6980 | 25 |
| 441 | 20231010 | 112200 | 1138796670 | 6950 | 6990 | 6990 | 6950 | 1059 |
| 442 | 20231010 | 112100 | 1131432980 | 6990 | 6990 | 6990 | 6970 | 168 |
| 443 | 20231010 | 112000 | 1130258680 | 6970 | 6970 | 6990 | 6970 | 97 |
| 444 | 20231010 | 111900 | 1129582560 | 6990 | 6990 | 6990 | 6990 | 25 |
| 445 | 20231010 | 111800 | 1129407810 | 6990 | 6990 | 6990 | 6990 | 76 |
| 446 | 20231010 | 111700 | 1128876570 | 6990 | 6990 | 6990 | 6990 | 21 |
| 447 | 20231010 | 111600 | 1128729780 | 6980 | 6980 | 6980 | 6980 | 331 |
| 448 | 20231010 | 111500 | 1126419400 | 6990 | 6980 | 6990 | 6980 | 5 |
| 449 | 20231010 | 111400 | 1126384460 | 6990 | 6990 | 6990 | 6990 | 76 |
| 450 | 20231010 | 111300 | 1125853220 | 6980 | 6990 | 6990 | 6980 | 575 |
| 451 | 20231010 | 111200 | 1121836920 | 7000 | 7010 | 7010 | 7000 | 168 |
| 452 | 20231010 | 111100 | 1120660710 | 6990 | 6980 | 7020 | 6980 | 22096 |
| 453 | 20231010 | 111000 | 966052890 | 6980 | 6960 | 6980 | 6960 | 127 |
| 454 | 20231010 | 110900 | 965166450 | 6980 | 6980 | 6980 | 6980 | 0 |
| 455 | 20231010 | 110800 | 965166450 | 6980 | 6960 | 6980 | 6960 | 51 |
| 456 | 20231010 | 110700 | 964810650 | 6980 | 6970 | 6980 | 6960 | 7 |
| 457 | 20231010 | 110600 | 964761860 | 6970 | 6970 | 6980 | 6970 | 619 |
| 458 | 20231010 | 110500 | 960447420 | 6960 | 6970 | 6970 | 6950 | 2585 |
| 459 | 20231010 | 110400 | 942444950 | 6960 | 6950 | 6960 | 6950 | 1437 |
| 460 | 20231010 | 110300 | 932443480 | 6950 | 6960 | 6960 | 6950 | 1151 |
| 461 | 20231010 | 110200 | 924444020 | 6960 | 6960 | 6960 | 6960 | 284 |
| 462 | 20231010 | 110100 | 922467380 | 6950 | 6960 | 6960 | 6950 | 6 |
| 463 | 20231010 | 110000 | 922425630 | 6950 | 6950 | 6950 | 6950 | 91 |
| 464 | 20231010 | 105900 | 921793180 | 6940 | 6940 | 6940 | 6940 | 1164 |
| 465 | 20231010 | 105800 | 913715020 | 6940 | 6950 | 6950 | 6940 | 1175 |
| 466 | 20231010 | 105700 | 905550340 | 6960 | 6960 | 6960 | 6960 | 24 |
| 467 | 20231010 | 105600 | 905383300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 468 | 20231010 | 105500 | 905383300 | 6960 | 6950 | 6960 | 6950 | 1182 |
| 469 | 20231010 | 105400 | 897168180 | 6960 | 6960 | 6960 | 6960 | 23 |
| 470 | 20231010 | 105300 | 897008100 | 6970 | 6970 | 6970 | 6970 | 72 |
| 471 | 20231010 | 105200 | 896506260 | 6970 | 6960 | 6970 | 6960 | 1242 |
| 472 | 20231010 | 105100 | 887849940 | 6970 | 6950 | 6970 | 6950 | 37 |
| 473 | 20231010 | 105000 | 887592350 | 6950 | 6950 | 6950 | 6950 | 32 |
| 474 | 20231010 | 104900 | 887369950 | 6970 | 6960 | 6970 | 6950 | 245 |
| 475 | 20231010 | 104800 | 885664530 | 6960 | 6970 | 6970 | 6960 | 32 |
| 476 | 20231010 | 104700 | 885441510 | 6970 | 6970 | 6970 | 6970 | 24 |
| 477 | 20231010 | 104600 | 885274230 | 6970 | 6970 | 6970 | 6970 | 0 |
| 478 | 20231010 | 104500 | 885274230 | 6970 | 6970 | 6970 | 6970 | 26 |
| 479 | 20231010 | 104400 | 885093010 | 6960 | 6960 | 6960 | 6960 | 1121 |
| 480 | 20231010 | 104300 | 877290850 | 6950 | 6960 | 6960 | 6950 | 22 |
| 481 | 20231010 | 104200 | 877137740 | 6960 | 6960 | 6960 | 6960 | 0 |
| 482 | 20231010 | 104100 | 877137740 | 6960 | 6970 | 6970 | 6960 | 247 |
| 483 | 20231010 | 104000 | 875418380 | 6960 | 6960 | 6960 | 6960 | 1 |
| 484 | 20231010 | 103900 | 875411420 | 6970 | 6970 | 6970 | 6970 | 265 |
| 485 | 20231010 | 103800 | 873564370 | 6970 | 6970 | 6970 | 6960 | 167 |
| 486 | 20231010 | 103700 | 872400390 | 6970 | 6960 | 6970 | 6960 | 163 |
| 487 | 20231010 | 103600 | 871264300 | 6970 | 6950 | 6970 | 6950 | 124 |
| 488 | 20231010 | 103500 | 870402020 | 6950 | 6950 | 6950 | 6950 | 2500 |
| 489 | 20231010 | 103400 | 853027020 | 6960 | 6950 | 6960 | 6950 | 1009 |
| 490 | 20231010 | 103300 | 846012040 | 6940 | 6940 | 6940 | 6940 | 906 |
| 491 | 20231010 | 103200 | 839724400 | 6940 | 6940 | 6940 | 6940 | 23 |
| 492 | 20231010 | 103100 | 839564780 | 6930 | 6930 | 6930 | 6930 | 870 |
| 493 | 20231010 | 103000 | 833535680 | 6940 | 6940 | 6940 | 6930 | 38 |
| 494 | 20231010 | 102900 | 833271970 | 6940 | 6940 | 6940 | 6930 | 101 |
| 495 | 20231010 | 102800 | 832571130 | 6940 | 6940 | 6940 | 6940 | 24 |
| 496 | 20231010 | 102700 | 832404570 | 6940 | 6940 | 6940 | 6940 | 0 |
| 497 | 20231010 | 102600 | 832404570 | 6940 | 6950 | 6950 | 6940 | 28 |
| 498 | 20231010 | 102500 | 832210030 | 6940 | 6950 | 6950 | 6940 | 7 |
| 499 | 20231010 | 102400 | 832161440 | 6950 | 6940 | 6950 | 6940 | 1014 |
| 500 | 20231010 | 102300 | 825114280 | 6940 | 6940 | 6940 | 6940 | 7 |
| 501 | 20231010 | 102200 | 825065700 | 6930 | 6920 | 6930 | 6910 | 763 |
| 502 | 20231010 | 102100 | 819782830 | 6930 | 6930 | 6930 | 6930 | 24 |
| 503 | 20231010 | 102000 | 819616510 | 6950 | 6950 | 6950 | 6950 | 0 |
| 504 | 20231010 | 101900 | 819616510 | 6950 | 6940 | 6950 | 6920 | 5138 |
| 505 | 20231010 | 101800 | 784046400 | 6960 | 6970 | 6970 | 6960 | 366 |
| 506 | 20231010 | 101700 | 781497610 | 6970 | 6960 | 6970 | 6960 | 97 |
| 507 | 20231010 | 101600 | 780821820 | 6970 | 6960 | 6970 | 6950 | 1188 |
| 508 | 20231010 | 101500 | 772564660 | 6970 | 6970 | 6980 | 6970 | 201 |
| 509 | 20231010 | 101400 | 771163440 | 6970 | 6970 | 6970 | 6960 | 498 |
| 510 | 20231010 | 101300 | 767695220 | 6970 | 6960 | 6970 | 6960 | 51 |
| 511 | 20231010 | 101200 | 767339810 | 6960 | 6980 | 6980 | 6960 | 1062 |
| 512 | 20231010 | 101100 | 759943330 | 6970 | 6980 | 6980 | 6970 | 697 |
| 513 | 20231010 | 101000 | 755078500 | 6970 | 6970 | 6980 | 6970 | 203 |
| 514 | 20231010 | 100900 | 753663490 | 6980 | 6990 | 6990 | 6960 | 474 |
| 515 | 20231010 | 100800 | 750353690 | 6980 | 6970 | 6990 | 6950 | 7988 |
| 516 | 20231010 | 100700 | 694596580 | 6970 | 6950 | 6970 | 6940 | 2625 |
| 517 | 20231010 | 100600 | 676348400 | 6940 | 6940 | 6950 | 6930 | 738 |
| 518 | 20231010 | 100500 | 671226680 | 6940 | 6930 | 6940 | 6930 | 111 |
| 519 | 20231010 | 100400 | 670457440 | 6910 | 6910 | 6910 | 6910 | 2 |
| 520 | 20231010 | 100300 | 670443620 | 6930 | 6930 | 6930 | 6910 | 270 |
| 521 | 20231010 | 100200 | 668577150 | 6930 | 6950 | 6950 | 6930 | 1271 |
| 522 | 20231010 | 100100 | 659756200 | 6940 | 6940 | 6940 | 6940 | 156 |
| 523 | 20231010 | 100000 | 658673560 | 6940 | 6940 | 6940 | 6920 | 65 |
| 524 | 20231010 | 095900 | 658223280 | 6940 | 6930 | 6940 | 6920 | 3 |
| 525 | 20231010 | 095800 | 658202490 | 6940 | 6920 | 6940 | 6920 | 226 |
| 526 | 20231010 | 095700 | 656637100 | 6920 | 6930 | 6930 | 6920 | 7 |
| 527 | 20231010 | 095600 | 656588600 | 6910 | 6920 | 6920 | 6910 | 202 |
| 528 | 20231010 | 095500 | 655191540 | 6900 | 6940 | 6940 | 6900 | 53 |
| 529 | 20231010 | 095400 | 654825750 | 6910 | 6900 | 6960 | 6900 | 1586 |
| 530 | 20231010 | 095300 | 643818060 | 6940 | 6910 | 6940 | 6910 | 1874 |
| 531 | 20231010 | 095200 | 630834260 | 6910 | 6930 | 6930 | 6900 | 4828 |
| 532 | 20231010 | 095100 | 597467440 | 6930 | 6920 | 6930 | 6910 | 2920 |
| 533 | 20231010 | 095000 | 577264560 | 6930 | 6950 | 6950 | 6930 | 233 |
| 534 | 20231010 | 094900 | 575649370 | 6950 | 6930 | 6950 | 6930 | 306 |
| 535 | 20231010 | 094800 | 573522690 | 6950 | 6950 | 6950 | 6930 | 24 |
| 536 | 20231010 | 094700 | 573355910 | 6950 | 6950 | 6950 | 6950 | 12 |
| 537 | 20231010 | 094600 | 573272510 | 6950 | 6940 | 6950 | 6920 | 376 |
| 538 | 20231010 | 094500 | 570663880 | 6940 | 6940 | 6940 | 6920 | 27 |
| 539 | 20231010 | 094400 | 570476520 | 6910 | 6930 | 6940 | 6910 | 1562 |
| 540 | 20231010 | 094300 | 559641650 | 6930 | 6920 | 6930 | 6910 | 1006 |
| 541 | 20231010 | 094200 | 552688710 | 6920 | 6920 | 6940 | 6920 | 108 |
| 542 | 20231010 | 094100 | 551941330 | 6920 | 6920 | 6920 | 6910 | 623 |
| 543 | 20231010 | 094000 | 547630410 | 6920 | 6930 | 6940 | 6920 | 534 |
| 544 | 20231010 | 093900 | 543930990 | 6930 | 6930 | 6930 | 6920 | 220 |
| 545 | 20231010 | 093800 | 542406670 | 6920 | 6920 | 6920 | 6920 | 419 |
| 546 | 20231010 | 093700 | 539507190 | 6920 | 6920 | 6930 | 6910 | 1650 |
| 547 | 20231010 | 093600 | 528089150 | 6930 | 6940 | 6950 | 6930 | 2427 |
| 548 | 20231010 | 093500 | 511253430 | 6940 | 6960 | 6960 | 6940 | 176 |
| 549 | 20231010 | 093400 | 510031330 | 6930 | 6960 | 6960 | 6930 | 1190 |
| 550 | 20231010 | 093300 | 501772790 | 6940 | 6960 | 6960 | 6930 | 546 |
| 551 | 20231010 | 093200 | 497988180 | 6930 | 6950 | 6960 | 6920 | 67 |
| 552 | 20231010 | 093100 | 497522990 | 6960 | 6960 | 6970 | 6930 | 1135 |
| 553 | 20231010 | 093000 | 489622730 | 6920 | 6930 | 6960 | 6920 | 1414 |
| 554 | 20231010 | 092900 | 479802050 | 6930 | 6950 | 6960 | 6930 | 2565 |
| 555 | 20231010 | 092800 | 461976000 | 6950 | 6920 | 6950 | 6910 | 1733 |
| 556 | 20231010 | 092700 | 449999160 | 6930 | 6940 | 6960 | 6930 | 676 |
| 557 | 20231010 | 092600 | 445309030 | 6950 | 6920 | 6950 | 6920 | 1205 |
| 558 | 20231010 | 092500 | 436938370 | 6920 | 6900 | 6920 | 6890 | 1179 |
| 559 | 20231010 | 092400 | 428807740 | 6900 | 6910 | 6910 | 6890 | 2079 |
| 560 | 20231010 | 092300 | 414459640 | 6920 | 6920 | 6930 | 6920 | 999 |
| 561 | 20231010 | 092200 | 407543560 | 6920 | 6930 | 6950 | 6910 | 2133 |
| 562 | 20231010 | 092100 | 392775370 | 6950 | 6960 | 6970 | 6920 | 2387 |
| 563 | 20231010 | 092000 | 376195930 | 6960 | 6930 | 6970 | 6930 | 1800 |
| 564 | 20231010 | 091900 | 363686180 | 6980 | 6910 | 6980 | 6910 | 8748 |
| 565 | 20231010 | 091800 | 302809400 | 6910 | 6900 | 6910 | 6890 | 672 |
| 566 | 20231010 | 091700 | 298173860 | 6900 | 6900 | 6910 | 6900 | 1265 |
| 567 | 20231010 | 091600 | 289445220 | 6890 | 6900 | 6900 | 6890 | 479 |
| 568 | 20231010 | 091500 | 286144630 | 6900 | 6900 | 6900 | 6900 | 887 |
| 569 | 20231010 | 091400 | 280024330 | 6900 | 6880 | 6900 | 6860 | 677 |
| 570 | 20231010 | 091300 | 275363820 | 6870 | 6910 | 6930 | 6860 | 2797 |
| 571 | 20231010 | 091200 | 256133600 | 6860 | 6890 | 6900 | 6850 | 2897 |
| 572 | 20231010 | 091100 | 236184660 | 6890 | 6860 | 6890 | 6840 | 2625 |
| 573 | 20231010 | 091000 | 218185550 | 6860 | 6850 | 6860 | 6840 | 2179 |
| 574 | 20231010 | 090900 | 203268730 | 6840 | 6760 | 6840 | 6740 | 5292 |
| 575 | 20231010 | 090800 | 167241670 | 6780 | 6760 | 6780 | 6750 | 3801 |
| 576 | 20231010 | 090700 | 141566090 | 6750 | 6780 | 6790 | 6750 | 228 |
| 577 | 20231010 | 090600 | 140021200 | 6780 | 6750 | 6780 | 6740 | 2443 |
| 578 | 20231010 | 090500 | 123538460 | 6750 | 6800 | 6810 | 6740 | 5223 |
| 579 | 20231010 | 090400 | 88255380 | 6820 | 6820 | 6820 | 6780 | 1063 |
| 580 | 20231010 | 090300 | 81013970 | 6790 | 6750 | 6820 | 6740 | 1635 |
| 581 | 20231010 | 090200 | 69959190 | 6750 | 6740 | 6750 | 6700 | 5517 |
| 582 | 20231010 | 090100 | 32858260 | 6750 | 6770 | 6770 | 6750 | 1871 |
| 583 | 20231010 | 090000 | 20205790 | 6780 | 6780 | 6840 | 6780 | 2597 |