28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 184500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 3 | 20231020 | 184400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 4 | 20231020 | 184300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 5 | 20231020 | 184200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 6 | 20231020 | 184100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 7 | 20231020 | 184000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 8 | 20231020 | 183900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 9 | 20231020 | 183800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 10 | 20231020 | 183700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 11 | 20231020 | 183600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 12 | 20231020 | 183500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 13 | 20231020 | 183400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 14 | 20231020 | 183300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 15 | 20231020 | 183200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 16 | 20231020 | 183100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 17 | 20231020 | 183000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 18 | 20231020 | 182900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 19 | 20231020 | 182800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 20 | 20231020 | 182700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 21 | 20231020 | 182600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 22 | 20231020 | 182500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 23 | 20231020 | 182400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 24 | 20231020 | 182300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 25 | 20231020 | 182200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 26 | 20231020 | 182100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 27 | 20231020 | 182000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 28 | 20231020 | 181900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 29 | 20231020 | 181800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 30 | 20231020 | 181700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 31 | 20231020 | 181600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 32 | 20231020 | 181500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 33 | 20231020 | 181400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 34 | 20231020 | 181300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 35 | 20231020 | 181200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 36 | 20231020 | 181100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 37 | 20231020 | 181000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 38 | 20231020 | 180900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 39 | 20231020 | 180800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 40 | 20231020 | 180700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 41 | 20231020 | 180600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 42 | 20231020 | 180500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 43 | 20231020 | 180400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 44 | 20231020 | 180300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 45 | 20231020 | 180200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 46 | 20231020 | 180100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 47 | 20231020 | 180000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 48 | 20231020 | 175900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 49 | 20231020 | 175800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 50 | 20231020 | 175700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 51 | 20231020 | 175600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 52 | 20231020 | 175500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 53 | 20231020 | 175400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 54 | 20231020 | 175300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 55 | 20231020 | 175200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 56 | 20231020 | 175100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 57 | 20231020 | 175000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 58 | 20231020 | 174900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 59 | 20231020 | 174800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 60 | 20231020 | 174700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 61 | 20231020 | 174600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 62 | 20231020 | 174500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 63 | 20231020 | 174400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 64 | 20231020 | 174300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 65 | 20231020 | 174200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 66 | 20231020 | 174100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 67 | 20231020 | 174000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 68 | 20231020 | 173900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 69 | 20231020 | 173800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 70 | 20231020 | 173700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 71 | 20231020 | 173600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 72 | 20231020 | 173500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 73 | 20231020 | 173400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 74 | 20231020 | 173300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 75 | 20231020 | 173200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 76 | 20231020 | 173100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 77 | 20231020 | 173000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 78 | 20231020 | 172900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 79 | 20231020 | 172800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 80 | 20231020 | 172700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 81 | 20231020 | 172600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 82 | 20231020 | 172500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 83 | 20231020 | 172400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 84 | 20231020 | 172300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 85 | 20231020 | 172200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 86 | 20231020 | 172100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 87 | 20231020 | 172000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 88 | 20231020 | 171900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 89 | 20231020 | 171800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 90 | 20231020 | 171700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 91 | 20231020 | 171600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 92 | 20231020 | 171500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 93 | 20231020 | 171400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 94 | 20231020 | 171300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 95 | 20231020 | 171200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 96 | 20231020 | 171100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 97 | 20231020 | 171000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 98 | 20231020 | 170900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 99 | 20231020 | 170800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 100 | 20231020 | 170700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 101 | 20231020 | 170600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 102 | 20231020 | 170500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 103 | 20231020 | 170400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 104 | 20231020 | 170300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 105 | 20231020 | 170200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 106 | 20231020 | 170100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 107 | 20231020 | 170000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 108 | 20231020 | 165900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 109 | 20231020 | 165800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 110 | 20231020 | 165700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 111 | 20231020 | 165600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 112 | 20231020 | 165500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 113 | 20231020 | 165400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 114 | 20231020 | 165300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 115 | 20231020 | 165200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 116 | 20231020 | 165100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 117 | 20231020 | 165000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 118 | 20231020 | 164900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 119 | 20231020 | 164800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 120 | 20231020 | 164700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 121 | 20231020 | 164600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 122 | 20231020 | 164500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 123 | 20231020 | 164400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 124 | 20231020 | 164300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 125 | 20231020 | 164200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 126 | 20231020 | 164100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 127 | 20231020 | 164000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 128 | 20231020 | 163900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 129 | 20231020 | 163800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 130 | 20231020 | 163700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 131 | 20231020 | 163600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 132 | 20231020 | 163500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 133 | 20231020 | 163400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 134 | 20231020 | 163300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 135 | 20231020 | 163200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 136 | 20231020 | 163100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 137 | 20231020 | 163000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 138 | 20231020 | 162900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 139 | 20231020 | 162800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 140 | 20231020 | 162700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 141 | 20231020 | 162600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 142 | 20231020 | 162500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 143 | 20231020 | 162400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 144 | 20231020 | 162300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 145 | 20231020 | 162200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 146 | 20231020 | 162100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 147 | 20231020 | 162000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 148 | 20231020 | 161900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 149 | 20231020 | 161800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 150 | 20231020 | 161700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 151 | 20231020 | 161600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 152 | 20231020 | 161500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 153 | 20231020 | 161400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 154 | 20231020 | 161300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 155 | 20231020 | 161200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 156 | 20231020 | 161100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 157 | 20231020 | 161000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 158 | 20231020 | 160900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 159 | 20231020 | 160800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 160 | 20231020 | 160700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 161 | 20231020 | 160600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 162 | 20231020 | 160500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 163 | 20231020 | 160400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 164 | 20231020 | 160300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 165 | 20231020 | 160200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 166 | 20231020 | 160100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 167 | 20231020 | 160000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 168 | 20231020 | 155900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 169 | 20231020 | 155800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 170 | 20231020 | 155700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 171 | 20231020 | 155600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 172 | 20231020 | 155500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 173 | 20231020 | 155400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 174 | 20231020 | 155300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 175 | 20231020 | 155200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 176 | 20231020 | 155100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 177 | 20231020 | 155000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 178 | 20231020 | 154900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 179 | 20231020 | 154800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 180 | 20231020 | 154700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 181 | 20231020 | 154600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 182 | 20231020 | 154500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 183 | 20231020 | 154400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 184 | 20231020 | 154300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 185 | 20231020 | 154200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 186 | 20231020 | 154100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 187 | 20231020 | 154000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 188 | 20231020 | 153900 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 189 | 20231020 | 153800 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 190 | 20231020 | 153700 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 191 | 20231020 | 153600 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 192 | 20231020 | 153500 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 193 | 20231020 | 153400 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 194 | 20231020 | 153300 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 195 | 20231020 | 153200 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 196 | 20231020 | 153100 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 0 |
| 197 | 20231020 | 153000 | 1289229580 | 6450 | 6450 | 6450 | 6450 | 8674 |
| 198 | 20231020 | 152900 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 199 | 20231020 | 152800 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 200 | 20231020 | 152700 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 201 | 20231020 | 152600 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 202 | 20231020 | 152500 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 203 | 20231020 | 152400 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 204 | 20231020 | 152300 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 205 | 20231020 | 152200 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 206 | 20231020 | 152100 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 207 | 20231020 | 152000 | 1233282280 | 6490 | 6490 | 6490 | 6490 | 0 |
| 208 | 20231020 | 151900 | 1233282280 | 6490 | 6480 | 6490 | 6480 | 373 |
| 209 | 20231020 | 151800 | 1230863510 | 6480 | 6480 | 6510 | 6480 | 134 |
| 210 | 20231020 | 151700 | 1229995130 | 6480 | 6490 | 6500 | 6480 | 1874 |
| 211 | 20231020 | 151600 | 1217820010 | 6480 | 6480 | 6490 | 6480 | 160 |
| 212 | 20231020 | 151500 | 1216782210 | 6480 | 6490 | 6490 | 6480 | 265 |
| 213 | 20231020 | 151400 | 1215064590 | 6490 | 6490 | 6490 | 6490 | 1198 |
| 214 | 20231020 | 151300 | 1207289570 | 6500 | 6500 | 6500 | 6500 | 4852 |
| 215 | 20231020 | 151200 | 1175751570 | 6510 | 6530 | 6530 | 6510 | 34 |
| 216 | 20231020 | 151100 | 1175530200 | 6500 | 6550 | 6550 | 6500 | 181 |
| 217 | 20231020 | 151000 | 1174353370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20231020 | 150900 | 1174353370 | 6550 | 6560 | 6560 | 6500 | 267 |
| 219 | 20231020 | 150800 | 1172616720 | 6510 | 6510 | 6510 | 6510 | 0 |
| 220 | 20231020 | 150700 | 1172616720 | 6510 | 6530 | 6530 | 6500 | 8081 |
| 221 | 20231020 | 150600 | 1119941750 | 6540 | 6540 | 6540 | 6540 | 229 |
| 222 | 20231020 | 150500 | 1118444090 | 6540 | 6540 | 6540 | 6540 | 71 |
| 223 | 20231020 | 150400 | 1117979750 | 6540 | 6540 | 6540 | 6540 | 201 |
| 224 | 20231020 | 150300 | 1116665210 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20231020 | 150200 | 1116665210 | 6530 | 6530 | 6530 | 6530 | 320 |
| 226 | 20231020 | 150100 | 1114575610 | 6540 | 6540 | 6540 | 6540 | 0 |
| 227 | 20231020 | 150000 | 1114575610 | 6540 | 6540 | 6540 | 6540 | 704 |
| 228 | 20231020 | 145900 | 1109971450 | 6560 | 6560 | 6560 | 6560 | 1 |
| 229 | 20231020 | 145800 | 1109964890 | 6560 | 6550 | 6560 | 6550 | 328 |
| 230 | 20231020 | 145700 | 1107816460 | 6530 | 6530 | 6530 | 6530 | 100 |
| 231 | 20231020 | 145600 | 1107163460 | 6530 | 6530 | 6530 | 6530 | 411 |
| 232 | 20231020 | 145500 | 1104479630 | 6550 | 6530 | 6550 | 6530 | 3 |
| 233 | 20231020 | 145400 | 1104460020 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20231020 | 145300 | 1104460020 | 6550 | 6540 | 6550 | 6540 | 4 |
| 235 | 20231020 | 145200 | 1104433850 | 6540 | 6530 | 6540 | 6530 | 500 |
| 236 | 20231020 | 145100 | 1101163900 | 6530 | 6530 | 6530 | 6530 | 504 |
| 237 | 20231020 | 145000 | 1097872780 | 6530 | 6530 | 6530 | 6530 | 1012 |
| 238 | 20231020 | 144900 | 1091264420 | 6540 | 6540 | 6540 | 6540 | 67 |
| 239 | 20231020 | 144800 | 1090826240 | 6540 | 6540 | 6540 | 6540 | 100 |
| 240 | 20231020 | 144700 | 1090172240 | 6530 | 6540 | 6540 | 6530 | 6 |
| 241 | 20231020 | 144600 | 1090133050 | 6530 | 6510 | 6530 | 6510 | 370 |
| 242 | 20231020 | 144500 | 1087719740 | 6510 | 6520 | 6550 | 6510 | 373 |
| 243 | 20231020 | 144400 | 1085290710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 244 | 20231020 | 144300 | 1085290710 | 6520 | 6530 | 6530 | 6520 | 3150 |
| 245 | 20231020 | 144200 | 1064737040 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20231020 | 144100 | 1064737040 | 6550 | 6540 | 6550 | 6530 | 210 |
| 247 | 20231020 | 144000 | 1063362760 | 6540 | 6550 | 6550 | 6540 | 1193 |
| 248 | 20231020 | 143900 | 1055552220 | 6550 | 6550 | 6550 | 6550 | 1000 |
| 249 | 20231020 | 143800 | 1049002220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 250 | 20231020 | 143700 | 1049002220 | 6550 | 6550 | 6550 | 6550 | 5 |
| 251 | 20231020 | 143600 | 1048969470 | 6550 | 6550 | 6550 | 6550 | 0 |
| 252 | 20231020 | 143500 | 1048969470 | 6550 | 6560 | 6560 | 6550 | 248 |
| 253 | 20231020 | 143400 | 1047344960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 254 | 20231020 | 143300 | 1047344960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 255 | 20231020 | 143200 | 1047344960 | 6550 | 6550 | 6550 | 6550 | 0 |
| 256 | 20231020 | 143100 | 1047344960 | 6550 | 6550 | 6550 | 6550 | 15 |
| 257 | 20231020 | 143000 | 1047246710 | 6550 | 6550 | 6550 | 6550 | 0 |
| 258 | 20231020 | 142900 | 1047246710 | 6550 | 6560 | 6560 | 6550 | 842 |
| 259 | 20231020 | 142800 | 1041729500 | 6560 | 6580 | 6580 | 6560 | 172 |
| 260 | 20231020 | 142700 | 1040600960 | 6580 | 6580 | 6580 | 6580 | 1 |
| 261 | 20231020 | 142600 | 1040594380 | 6580 | 6580 | 6580 | 6580 | 1 |
| 262 | 20231020 | 142500 | 1040587800 | 6580 | 6570 | 6580 | 6570 | 58 |
| 263 | 20231020 | 142400 | 1040206640 | 6580 | 6580 | 6580 | 6580 | 2 |
| 264 | 20231020 | 142300 | 1040193480 | 6580 | 6580 | 6580 | 6580 | 0 |
| 265 | 20231020 | 142200 | 1040193480 | 6580 | 6580 | 6580 | 6580 | 90 |
| 266 | 20231020 | 142100 | 1039601280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 267 | 20231020 | 142000 | 1039601280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 268 | 20231020 | 141900 | 1039601280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 269 | 20231020 | 141800 | 1039601280 | 6580 | 6580 | 6580 | 6580 | 50 |
| 270 | 20231020 | 141700 | 1039272280 | 6560 | 6560 | 6560 | 6560 | 0 |
| 271 | 20231020 | 141600 | 1039272280 | 6560 | 6570 | 6570 | 6560 | 45 |
| 272 | 20231020 | 141500 | 1038976970 | 6570 | 6580 | 6580 | 6570 | 999 |
| 273 | 20231020 | 141400 | 1032413430 | 6570 | 6570 | 6570 | 6570 | 150 |
| 274 | 20231020 | 141300 | 1031427930 | 6580 | 6580 | 6580 | 6580 | 10 |
| 275 | 20231020 | 141200 | 1031362130 | 6580 | 6580 | 6580 | 6580 | 46 |
| 276 | 20231020 | 141100 | 1031059450 | 6590 | 6590 | 6590 | 6590 | 50 |
| 277 | 20231020 | 141000 | 1030729950 | 6590 | 6580 | 6590 | 6580 | 201 |
| 278 | 20231020 | 140900 | 1029405380 | 6580 | 6580 | 6580 | 6580 | 33 |
| 279 | 20231020 | 140800 | 1029188240 | 6590 | 6590 | 6590 | 6590 | 0 |
| 280 | 20231020 | 140700 | 1029188240 | 6590 | 6580 | 6590 | 6580 | 31 |
| 281 | 20231020 | 140600 | 1028984250 | 6590 | 6590 | 6590 | 6590 | 0 |
| 282 | 20231020 | 140500 | 1028984250 | 6590 | 6580 | 6590 | 6580 | 1238 |
| 283 | 20231020 | 140400 | 1020827170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 284 | 20231020 | 140300 | 1020827170 | 6590 | 6590 | 6590 | 6590 | 10 |
| 285 | 20231020 | 140200 | 1020761270 | 6590 | 6590 | 6590 | 6590 | 6 |
| 286 | 20231020 | 140100 | 1020721730 | 6590 | 6570 | 6590 | 6570 | 642 |
| 287 | 20231020 | 140000 | 1016502220 | 6580 | 6580 | 6580 | 6580 | 111 |
| 288 | 20231020 | 135900 | 1015771840 | 6600 | 6590 | 6600 | 6570 | 3002 |
| 289 | 20231020 | 135800 | 996021160 | 6610 | 6610 | 6610 | 6610 | 1 |
| 290 | 20231020 | 135700 | 996014550 | 6610 | 6620 | 6620 | 6610 | 207 |
| 291 | 20231020 | 135600 | 994645280 | 6590 | 6590 | 6590 | 6590 | 118 |
| 292 | 20231020 | 135500 | 993867660 | 6620 | 6620 | 6620 | 6620 | 1 |
| 293 | 20231020 | 135400 | 993861040 | 6590 | 6620 | 6620 | 6590 | 2 |
| 294 | 20231020 | 135300 | 993847830 | 6620 | 6620 | 6620 | 6620 | 0 |
| 295 | 20231020 | 135200 | 993847830 | 6620 | 6620 | 6620 | 6590 | 1310 |
| 296 | 20231020 | 135100 | 985197480 | 6620 | 6620 | 6620 | 6620 | 40 |
| 297 | 20231020 | 135000 | 984932680 | 6620 | 6620 | 6620 | 6620 | 0 |
| 298 | 20231020 | 134900 | 984932680 | 6620 | 6620 | 6620 | 6620 | 1 |
| 299 | 20231020 | 134800 | 984926060 | 6620 | 6620 | 6620 | 6620 | 100 |
| 300 | 20231020 | 134700 | 984264060 | 6620 | 6610 | 6620 | 6610 | 201 |
| 301 | 20231020 | 134600 | 982935440 | 6620 | 6600 | 6630 | 6600 | 92 |
| 302 | 20231020 | 134500 | 982327870 | 6630 | 6630 | 6630 | 6630 | 10 |
| 303 | 20231020 | 134400 | 982261570 | 6630 | 6630 | 6630 | 6630 | 0 |
| 304 | 20231020 | 134300 | 982261570 | 6630 | 6630 | 6630 | 6630 | 0 |
| 305 | 20231020 | 134200 | 982261570 | 6630 | 6630 | 6630 | 6630 | 1 |
| 306 | 20231020 | 134100 | 982254940 | 6600 | 6620 | 6620 | 6600 | 288 |
| 307 | 20231020 | 134000 | 980351800 | 6630 | 6620 | 6630 | 6620 | 16 |
| 308 | 20231020 | 133900 | 980245730 | 6630 | 6620 | 6630 | 6620 | 21 |
| 309 | 20231020 | 133800 | 980106700 | 6640 | 6600 | 6640 | 6590 | 92 |
| 310 | 20231020 | 133700 | 979499750 | 6650 | 6620 | 6650 | 6590 | 1002 |
| 311 | 20231020 | 133600 | 972893040 | 6620 | 6620 | 6620 | 6620 | 80 |
| 312 | 20231020 | 133500 | 972363440 | 6620 | 6620 | 6620 | 6620 | 0 |
| 313 | 20231020 | 133400 | 972363440 | 6620 | 6620 | 6620 | 6620 | 1 |
| 314 | 20231020 | 133300 | 972356820 | 6620 | 6620 | 6620 | 6620 | 0 |
| 315 | 20231020 | 133200 | 972356820 | 6620 | 6620 | 6660 | 6620 | 53 |
| 316 | 20231020 | 133100 | 972005890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 317 | 20231020 | 133000 | 972005890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 318 | 20231020 | 132900 | 972005890 | 6600 | 6610 | 6610 | 6600 | 168 |
| 319 | 20231020 | 132800 | 970897010 | 6610 | 6610 | 6610 | 6610 | 111 |
| 320 | 20231020 | 132700 | 970163300 | 6610 | 6610 | 6610 | 6610 | 0 |
| 321 | 20231020 | 132600 | 970163300 | 6610 | 6620 | 6620 | 6610 | 78 |
| 322 | 20231020 | 132500 | 969647350 | 6620 | 6620 | 6620 | 6620 | 36 |
| 323 | 20231020 | 132400 | 969409030 | 6620 | 6620 | 6630 | 6620 | 987 |
| 324 | 20231020 | 132300 | 962875040 | 6620 | 6640 | 6640 | 6620 | 16 |
| 325 | 20231020 | 132200 | 962768930 | 6630 | 6670 | 6670 | 6630 | 125 |
| 326 | 20231020 | 132100 | 961940140 | 6680 | 6680 | 6680 | 6680 | 0 |
| 327 | 20231020 | 132000 | 961940140 | 6680 | 6680 | 6680 | 6680 | 0 |
| 328 | 20231020 | 131900 | 961940140 | 6680 | 6680 | 6680 | 6680 | 0 |
| 329 | 20231020 | 131800 | 961940140 | 6680 | 6630 | 6680 | 6630 | 484 |
| 330 | 20231020 | 131700 | 958717620 | 6620 | 6620 | 6630 | 6620 | 3 |
| 331 | 20231020 | 131600 | 958697750 | 6620 | 6620 | 6620 | 6620 | 5 |
| 332 | 20231020 | 131500 | 958664650 | 6620 | 6620 | 6620 | 6620 | 0 |
| 333 | 20231020 | 131400 | 958664650 | 6620 | 6620 | 6620 | 6620 | 18 |
| 334 | 20231020 | 131300 | 958545490 | 6620 | 6620 | 6620 | 6620 | 1 |
| 335 | 20231020 | 131200 | 958538870 | 6620 | 6620 | 6620 | 6620 | 18 |
| 336 | 20231020 | 131100 | 958419710 | 6610 | 6610 | 6610 | 6610 | 422 |
| 337 | 20231020 | 131000 | 955630290 | 6600 | 6590 | 6600 | 6590 | 718 |
| 338 | 20231020 | 130900 | 950892990 | 6590 | 6580 | 6590 | 6580 | 54 |
| 339 | 20231020 | 130800 | 950537170 | 6580 | 6580 | 6580 | 6580 | 10 |
| 340 | 20231020 | 130700 | 950471370 | 6580 | 6580 | 6580 | 6580 | 10 |
| 341 | 20231020 | 130600 | 950405570 | 6590 | 6590 | 6590 | 6590 | 0 |
| 342 | 20231020 | 130500 | 950405570 | 6590 | 6600 | 6600 | 6590 | 302 |
| 343 | 20231020 | 130400 | 948415370 | 6600 | 6600 | 6600 | 6600 | 0 |
| 344 | 20231020 | 130300 | 948415370 | 6600 | 6600 | 6600 | 6600 | 0 |
| 345 | 20231020 | 130200 | 948415370 | 6600 | 6600 | 6600 | 6600 | 515 |
| 346 | 20231020 | 130100 | 945016370 | 6600 | 6600 | 6600 | 6600 | 85 |
| 347 | 20231020 | 130000 | 944455370 | 6600 | 6600 | 6600 | 6600 | 99 |
| 348 | 20231020 | 125900 | 943801970 | 6570 | 6590 | 6590 | 6570 | 1444 |
| 349 | 20231020 | 125800 | 934308890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 350 | 20231020 | 125700 | 934308890 | 6600 | 6600 | 6600 | 6600 | 50 |
| 351 | 20231020 | 125600 | 933978890 | 6600 | 6600 | 6600 | 6600 | 0 |
| 352 | 20231020 | 125500 | 933978890 | 6600 | 6600 | 6600 | 6600 | 4 |
| 353 | 20231020 | 125400 | 933952490 | 6560 | 6570 | 6570 | 6560 | 300 |
| 354 | 20231020 | 125300 | 931983900 | 6570 | 6570 | 6570 | 6570 | 1 |
| 355 | 20231020 | 125200 | 931977330 | 6560 | 6570 | 6570 | 6560 | 1015 |
| 356 | 20231020 | 125100 | 925318750 | 6570 | 6580 | 6580 | 6560 | 2019 |
| 357 | 20231020 | 125000 | 912050300 | 6610 | 6610 | 6610 | 6610 | 613 |
| 358 | 20231020 | 124900 | 907998370 | 6600 | 6600 | 6600 | 6600 | 765 |
| 359 | 20231020 | 124800 | 902949370 | 6580 | 6580 | 6580 | 6580 | 64 |
| 360 | 20231020 | 124700 | 902528250 | 6580 | 6580 | 6580 | 6580 | 1 |
| 361 | 20231020 | 124600 | 902521670 | 6580 | 6580 | 6580 | 6580 | 201 |
| 362 | 20231020 | 124500 | 901199090 | 6580 | 6580 | 6580 | 6580 | 1 |
| 363 | 20231020 | 124400 | 901192510 | 6570 | 6570 | 6570 | 6570 | 0 |
| 364 | 20231020 | 124300 | 901192510 | 6570 | 6570 | 6570 | 6570 | 0 |
| 365 | 20231020 | 124200 | 901192510 | 6570 | 6570 | 6570 | 6570 | 0 |
| 366 | 20231020 | 124100 | 901192510 | 6570 | 6570 | 6570 | 6570 | 2 |
| 367 | 20231020 | 124000 | 901179370 | 6570 | 6600 | 6600 | 6570 | 2151 |
| 368 | 20231020 | 123900 | 887034370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 369 | 20231020 | 123800 | 887034370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 370 | 20231020 | 123700 | 887034370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 371 | 20231020 | 123600 | 887034370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 372 | 20231020 | 123500 | 887034370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 373 | 20231020 | 123400 | 887034370 | 6580 | 6600 | 6600 | 6580 | 1353 |
| 374 | 20231020 | 123300 | 878118530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 375 | 20231020 | 123200 | 878118530 | 6600 | 6600 | 6600 | 6600 | 6 |
| 376 | 20231020 | 123100 | 878078930 | 6590 | 6600 | 6600 | 6590 | 57 |
| 377 | 20231020 | 123000 | 877703060 | 6600 | 6600 | 6600 | 6600 | 376 |
| 378 | 20231020 | 122900 | 875221460 | 6600 | 6600 | 6600 | 6600 | 390 |
| 379 | 20231020 | 122800 | 872647460 | 6590 | 6590 | 6590 | 6590 | 0 |
| 380 | 20231020 | 122700 | 872647460 | 6590 | 6590 | 6590 | 6590 | 0 |
| 381 | 20231020 | 122600 | 872647460 | 6590 | 6590 | 6590 | 6590 | 0 |
| 382 | 20231020 | 122500 | 872647460 | 6590 | 6600 | 6600 | 6590 | 120 |
| 383 | 20231020 | 122400 | 871855610 | 6600 | 6610 | 6610 | 6600 | 304 |
| 384 | 20231020 | 122300 | 869848770 | 6610 | 6620 | 6620 | 6610 | 106 |
| 385 | 20231020 | 122200 | 869148010 | 6630 | 6630 | 6630 | 6630 | 1 |
| 386 | 20231020 | 122100 | 869141380 | 6630 | 6620 | 6630 | 6620 | 121 |
| 387 | 20231020 | 122000 | 868339670 | 6620 | 6620 | 6620 | 6620 | 136 |
| 388 | 20231020 | 121900 | 867439350 | 6620 | 6620 | 6620 | 6620 | 15 |
| 389 | 20231020 | 121800 | 867340050 | 6620 | 6620 | 6620 | 6620 | 16 |
| 390 | 20231020 | 121700 | 867234130 | 6610 | 6610 | 6610 | 6610 | 3 |
| 391 | 20231020 | 121600 | 867214300 | 6610 | 6610 | 6610 | 6610 | 0 |
| 392 | 20231020 | 121500 | 867214300 | 6610 | 6610 | 6610 | 6610 | 0 |
| 393 | 20231020 | 121400 | 867214300 | 6610 | 6610 | 6610 | 6610 | 0 |
| 394 | 20231020 | 121300 | 867214300 | 6610 | 6610 | 6610 | 6610 | 6 |
| 395 | 20231020 | 121200 | 867174640 | 6610 | 6610 | 6610 | 6610 | 5 |
| 396 | 20231020 | 121100 | 867141590 | 6610 | 6610 | 6610 | 6610 | 1 |
| 397 | 20231020 | 121000 | 867134980 | 6610 | 6610 | 6610 | 6610 | 1 |
| 398 | 20231020 | 120900 | 867128370 | 6600 | 6610 | 6610 | 6600 | 114 |
| 399 | 20231020 | 120800 | 866375740 | 6600 | 6600 | 6600 | 6600 | 11 |
| 400 | 20231020 | 120700 | 866303140 | 6600 | 6610 | 6610 | 6600 | 100 |
| 401 | 20231020 | 120600 | 865642570 | 6630 | 6600 | 6630 | 6600 | 526 |
| 402 | 20231020 | 120500 | 862162760 | 6600 | 6590 | 6600 | 6590 | 1000 |
| 403 | 20231020 | 120400 | 855564260 | 6580 | 6580 | 6580 | 6580 | 142 |
| 404 | 20231020 | 120300 | 854629900 | 6570 | 6570 | 6570 | 6570 | 0 |
| 405 | 20231020 | 120200 | 854629900 | 6570 | 6580 | 6580 | 6570 | 536 |
| 406 | 20231020 | 120100 | 851108370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 407 | 20231020 | 120000 | 851108370 | 6580 | 6580 | 6580 | 6580 | 10 |
| 408 | 20231020 | 115900 | 851042570 | 6580 | 6580 | 6580 | 6580 | 0 |
| 409 | 20231020 | 115800 | 851042570 | 6580 | 6580 | 6580 | 6580 | 30 |
| 410 | 20231020 | 115700 | 850845170 | 6570 | 6570 | 6570 | 6570 | 100 |
| 411 | 20231020 | 115600 | 850188170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 412 | 20231020 | 115500 | 850188170 | 6550 | 6550 | 6550 | 6550 | 0 |
| 413 | 20231020 | 115400 | 850188170 | 6550 | 6550 | 6550 | 6550 | 1 |
| 414 | 20231020 | 115300 | 850181620 | 6550 | 6550 | 6550 | 6550 | 114 |
| 415 | 20231020 | 115200 | 849434920 | 6590 | 6590 | 6590 | 6590 | 1 |
| 416 | 20231020 | 115100 | 849428330 | 6550 | 6550 | 6550 | 6550 | 138 |
| 417 | 20231020 | 115000 | 848524430 | 6550 | 6550 | 6550 | 6550 | 36 |
| 418 | 20231020 | 114900 | 848288630 | 6550 | 6550 | 6550 | 6550 | 460 |
| 419 | 20231020 | 114800 | 845275630 | 6590 | 6590 | 6590 | 6590 | 15 |
| 420 | 20231020 | 114700 | 845176780 | 6600 | 6550 | 6600 | 6540 | 868 |
| 421 | 20231020 | 114600 | 839491290 | 6550 | 6560 | 6560 | 6550 | 41 |
| 422 | 20231020 | 114500 | 839222450 | 6560 | 6570 | 6570 | 6560 | 1804 |
| 423 | 20231020 | 114400 | 827382050 | 6570 | 6570 | 6570 | 6570 | 1 |
| 424 | 20231020 | 114300 | 827375480 | 6620 | 6590 | 6620 | 6590 | 1151 |
| 425 | 20231020 | 114200 | 819767700 | 6550 | 6550 | 6550 | 6550 | 0 |
| 426 | 20231020 | 114100 | 819767700 | 6550 | 6550 | 6550 | 6550 | 0 |
| 427 | 20231020 | 114000 | 819767700 | 6550 | 6570 | 6570 | 6550 | 1664 |
| 428 | 20231020 | 113900 | 808857390 | 6590 | 6590 | 6590 | 6590 | 102 |
| 429 | 20231020 | 113800 | 808185210 | 6580 | 6580 | 6580 | 6580 | 0 |
| 430 | 20231020 | 113700 | 808185210 | 6580 | 6580 | 6580 | 6580 | 3 |
| 431 | 20231020 | 113600 | 808165470 | 6580 | 6560 | 6580 | 6560 | 105 |
| 432 | 20231020 | 113500 | 807474590 | 6580 | 6580 | 6580 | 6580 | 31 |
| 433 | 20231020 | 113400 | 807270610 | 6580 | 6580 | 6580 | 6580 | 50 |
| 434 | 20231020 | 113300 | 806941610 | 6560 | 6570 | 6570 | 6560 | 15 |
| 435 | 20231020 | 113200 | 806843110 | 6570 | 6570 | 6570 | 6570 | 1 |
| 436 | 20231020 | 113100 | 806836540 | 6570 | 6550 | 6570 | 6550 | 82 |
| 437 | 20231020 | 113000 | 806299220 | 6550 | 6550 | 6550 | 6550 | 1229 |
| 438 | 20231020 | 112900 | 798249270 | 6570 | 6570 | 6570 | 6570 | 0 |
| 439 | 20231020 | 112800 | 798249270 | 6570 | 6570 | 6570 | 6570 | 228 |
| 440 | 20231020 | 112700 | 796751310 | 6560 | 6560 | 6560 | 6560 | 0 |
| 441 | 20231020 | 112600 | 796751310 | 6560 | 6560 | 6560 | 6560 | 796 |
| 442 | 20231020 | 112500 | 791529550 | 6560 | 6560 | 6560 | 6560 | 40 |
| 443 | 20231020 | 112400 | 791267150 | 6560 | 6560 | 6560 | 6560 | 2 |
| 444 | 20231020 | 112300 | 791254030 | 6560 | 6560 | 6560 | 6560 | 207 |
| 445 | 20231020 | 112200 | 789896110 | 6550 | 6560 | 6560 | 6550 | 871 |
| 446 | 20231020 | 112100 | 784190800 | 6570 | 6560 | 6570 | 6560 | 104 |
| 447 | 20231020 | 112000 | 783508460 | 6570 | 6570 | 6570 | 6570 | 100 |
| 448 | 20231020 | 111900 | 782851460 | 6570 | 6570 | 6570 | 6570 | 11 |
| 449 | 20231020 | 111800 | 782779190 | 6570 | 6570 | 6570 | 6570 | 975 |
| 450 | 20231020 | 111700 | 776373440 | 6570 | 6570 | 6570 | 6570 | 5 |
| 451 | 20231020 | 111600 | 776340590 | 6570 | 6560 | 6570 | 6560 | 24 |
| 452 | 20231020 | 111500 | 776182950 | 6550 | 6550 | 6550 | 6550 | 14 |
| 453 | 20231020 | 111400 | 776091250 | 6550 | 6550 | 6550 | 6550 | 16 |
| 454 | 20231020 | 111300 | 775986450 | 6550 | 6550 | 6550 | 6550 | 365 |
| 455 | 20231020 | 111200 | 773595700 | 6550 | 6550 | 6550 | 6550 | 0 |
| 456 | 20231020 | 111100 | 773595700 | 6550 | 6550 | 6550 | 6550 | 181 |
| 457 | 20231020 | 111000 | 772410150 | 6550 | 6550 | 6550 | 6550 | 19 |
| 458 | 20231020 | 110900 | 772285700 | 6550 | 6550 | 6550 | 6550 | 65 |
| 459 | 20231020 | 110800 | 771859950 | 6530 | 6530 | 6530 | 6530 | 0 |
| 460 | 20231020 | 110700 | 771859950 | 6530 | 6530 | 6530 | 6530 | 0 |
| 461 | 20231020 | 110600 | 771859950 | 6530 | 6530 | 6530 | 6530 | 227 |
| 462 | 20231020 | 110500 | 770377640 | 6530 | 6530 | 6530 | 6530 | 203 |
| 463 | 20231020 | 110400 | 769052050 | 6530 | 6560 | 6560 | 6530 | 8 |
| 464 | 20231020 | 110300 | 768999660 | 6560 | 6530 | 6560 | 6520 | 999 |
| 465 | 20231020 | 110200 | 762476440 | 6530 | 6540 | 6540 | 6530 | 148 |
| 466 | 20231020 | 110100 | 761509500 | 6560 | 6560 | 6560 | 6560 | 5 |
| 467 | 20231020 | 110000 | 761476700 | 6560 | 6560 | 6560 | 6560 | 1 |
| 468 | 20231020 | 105900 | 761470140 | 6530 | 6530 | 6530 | 6530 | 0 |
| 469 | 20231020 | 105800 | 761470140 | 6530 | 6560 | 6560 | 6530 | 41 |
| 470 | 20231020 | 105700 | 761202380 | 6560 | 6540 | 6560 | 6530 | 1061 |
| 471 | 20231020 | 105600 | 754264610 | 6570 | 6570 | 6570 | 6570 | 1 |
| 472 | 20231020 | 105500 | 754258040 | 6540 | 6540 | 6540 | 6540 | 36 |
| 473 | 20231020 | 105400 | 754022600 | 6540 | 6540 | 6570 | 6540 | 75 |
| 474 | 20231020 | 105300 | 753531690 | 6570 | 6570 | 6570 | 6570 | 11 |
| 475 | 20231020 | 105200 | 753459420 | 6570 | 6550 | 6570 | 6550 | 607 |
| 476 | 20231020 | 105100 | 749481980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 477 | 20231020 | 105000 | 749481980 | 6550 | 6550 | 6550 | 6550 | 3 |
| 478 | 20231020 | 104900 | 749462330 | 6560 | 6560 | 6560 | 6550 | 245 |
| 479 | 20231020 | 104800 | 747856110 | 6550 | 6550 | 6550 | 6550 | 139 |
| 480 | 20231020 | 104700 | 746945660 | 6550 | 6550 | 6550 | 6550 | 59 |
| 481 | 20231020 | 104600 | 746559210 | 6550 | 6550 | 6550 | 6550 | 226 |
| 482 | 20231020 | 104500 | 745078910 | 6550 | 6550 | 6550 | 6550 | 251 |
| 483 | 20231020 | 104400 | 743434860 | 6560 | 6550 | 6560 | 6550 | 42 |
| 484 | 20231020 | 104300 | 743159720 | 6560 | 6560 | 6560 | 6560 | 6 |
| 485 | 20231020 | 104200 | 743120360 | 6560 | 6560 | 6560 | 6560 | 56 |
| 486 | 20231020 | 104100 | 742753000 | 6570 | 6570 | 6570 | 6570 | 0 |
| 487 | 20231020 | 104000 | 742753000 | 6570 | 6570 | 6570 | 6570 | 0 |
| 488 | 20231020 | 103900 | 742753000 | 6570 | 6550 | 6570 | 6550 | 370 |
| 489 | 20231020 | 103800 | 740322450 | 6540 | 6540 | 6540 | 6540 | 382 |
| 490 | 20231020 | 103700 | 737824170 | 6540 | 6540 | 6540 | 6530 | 226 |
| 491 | 20231020 | 103600 | 736348340 | 6540 | 6550 | 6550 | 6540 | 1294 |
| 492 | 20231020 | 103500 | 727885330 | 6540 | 6540 | 6540 | 6540 | 0 |
| 493 | 20231020 | 103400 | 727885330 | 6540 | 6560 | 6560 | 6540 | 301 |
| 494 | 20231020 | 103300 | 725910790 | 6540 | 6540 | 6540 | 6540 | 51 |
| 495 | 20231020 | 103200 | 725577250 | 6540 | 6550 | 6550 | 6540 | 1465 |
| 496 | 20231020 | 103100 | 715992540 | 6550 | 6550 | 6550 | 6550 | 14 |
| 497 | 20231020 | 103000 | 715900840 | 6550 | 6550 | 6550 | 6550 | 34 |
| 498 | 20231020 | 102900 | 715678140 | 6550 | 6560 | 6560 | 6550 | 7 |
| 499 | 20231020 | 102800 | 715632270 | 6550 | 6550 | 6570 | 6550 | 811 |
| 500 | 20231020 | 102700 | 710320020 | 6540 | 6550 | 6550 | 6540 | 248 |
| 501 | 20231020 | 102600 | 708695640 | 6570 | 6560 | 6570 | 6560 | 504 |
| 502 | 20231020 | 102500 | 705389370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 503 | 20231020 | 102400 | 705389370 | 6550 | 6550 | 6550 | 6550 | 0 |
| 504 | 20231020 | 102300 | 705389370 | 6550 | 6550 | 6550 | 6550 | 171 |
| 505 | 20231020 | 102200 | 704269320 | 6570 | 6560 | 6570 | 6550 | 217 |
| 506 | 20231020 | 102100 | 702845710 | 6570 | 6580 | 6580 | 6560 | 1014 |
| 507 | 20231020 | 102000 | 696193500 | 6580 | 6620 | 6620 | 6580 | 81 |
| 508 | 20231020 | 101900 | 695658820 | 6560 | 6570 | 6570 | 6560 | 203 |
| 509 | 20231020 | 101800 | 694325130 | 6620 | 6620 | 6620 | 6620 | 1 |
| 510 | 20231020 | 101700 | 694318510 | 6620 | 6620 | 6620 | 6570 | 5316 |
| 511 | 20231020 | 101600 | 659275170 | 6620 | 6600 | 6620 | 6600 | 21 |
| 512 | 20231020 | 101500 | 659136550 | 6600 | 6610 | 6610 | 6600 | 1461 |
| 513 | 20231020 | 101400 | 649490790 | 6610 | 6620 | 6620 | 6610 | 138 |
| 514 | 20231020 | 101300 | 648578600 | 6620 | 6620 | 6620 | 6620 | 0 |
| 515 | 20231020 | 101200 | 648578600 | 6620 | 6620 | 6620 | 6620 | 2 |
| 516 | 20231020 | 101100 | 648565360 | 6620 | 6620 | 6620 | 6620 | 101 |
| 517 | 20231020 | 101000 | 647896740 | 6620 | 6620 | 6620 | 6620 | 201 |
| 518 | 20231020 | 100900 | 646566120 | 6640 | 6640 | 6640 | 6640 | 10 |
| 519 | 20231020 | 100800 | 646499720 | 6640 | 6650 | 6650 | 6640 | 126 |
| 520 | 20231020 | 100700 | 645662930 | 6650 | 6610 | 6650 | 6610 | 11 |
| 521 | 20231020 | 100600 | 645590180 | 6590 | 6610 | 6610 | 6590 | 635 |
| 522 | 20231020 | 100500 | 641395930 | 6590 | 6610 | 6610 | 6590 | 128 |
| 523 | 20231020 | 100400 | 640551850 | 6610 | 6590 | 6610 | 6580 | 85 |
| 524 | 20231020 | 100300 | 639992160 | 6590 | 6580 | 6590 | 6580 | 56 |
| 525 | 20231020 | 100200 | 639623130 | 6580 | 6580 | 6580 | 6580 | 111 |
| 526 | 20231020 | 100100 | 638892750 | 6580 | 6590 | 6590 | 6580 | 1000 |
| 527 | 20231020 | 100000 | 632312120 | 6580 | 6580 | 6580 | 6580 | 0 |
| 528 | 20231020 | 095900 | 632312120 | 6580 | 6580 | 6580 | 6580 | 50 |
| 529 | 20231020 | 095800 | 631983120 | 6580 | 6600 | 6620 | 6580 | 936 |
| 530 | 20231020 | 095700 | 625815770 | 6600 | 6600 | 6600 | 6600 | 603 |
| 531 | 20231020 | 095600 | 621835970 | 6610 | 6620 | 6620 | 6610 | 541 |
| 532 | 20231020 | 095500 | 618257400 | 6650 | 6610 | 6650 | 6610 | 43 |
| 533 | 20231020 | 095400 | 617972370 | 6610 | 6660 | 6660 | 6610 | 822 |
| 534 | 20231020 | 095300 | 612533590 | 6620 | 6620 | 6630 | 6620 | 22 |
| 535 | 20231020 | 095200 | 612387910 | 6620 | 6620 | 6620 | 6620 | 175 |
| 536 | 20231020 | 095100 | 611229410 | 6670 | 6630 | 6670 | 6610 | 301 |
| 537 | 20231020 | 095000 | 609236780 | 6630 | 6630 | 6630 | 6630 | 2527 |
| 538 | 20231020 | 094900 | 592482770 | 6630 | 6640 | 6640 | 6630 | 964 |
| 539 | 20231020 | 094800 | 586081940 | 6640 | 6630 | 6640 | 6630 | 309 |
| 540 | 20231020 | 094700 | 584030770 | 6640 | 6640 | 6640 | 6640 | 300 |
| 541 | 20231020 | 094600 | 582038770 | 6640 | 6640 | 6640 | 6630 | 614 |
| 542 | 20231020 | 094500 | 577962290 | 6640 | 6650 | 6650 | 6640 | 145 |
| 543 | 20231020 | 094400 | 576998540 | 6680 | 6680 | 6680 | 6680 | 0 |
| 544 | 20231020 | 094300 | 576998540 | 6680 | 6680 | 6680 | 6680 | 78 |
| 545 | 20231020 | 094200 | 576477500 | 6640 | 6640 | 6640 | 6640 | 436 |
| 546 | 20231020 | 094100 | 573582460 | 6640 | 6660 | 6680 | 6640 | 2712 |
| 547 | 20231020 | 094000 | 555566870 | 6680 | 6680 | 6680 | 6680 | 1 |
| 548 | 20231020 | 093900 | 555560190 | 6680 | 6690 | 6700 | 6680 | 540 |
| 549 | 20231020 | 093800 | 551947490 | 6690 | 6680 | 6690 | 6680 | 145 |
| 550 | 20231020 | 093700 | 550977700 | 6640 | 6640 | 6640 | 6640 | 268 |
| 551 | 20231020 | 093600 | 549198180 | 6640 | 6640 | 6640 | 6640 | 100 |
| 552 | 20231020 | 093500 | 548534180 | 6640 | 6640 | 6640 | 6640 | 20 |
| 553 | 20231020 | 093400 | 548401380 | 6640 | 6690 | 6690 | 6640 | 1767 |
| 554 | 20231020 | 093300 | 536653310 | 6680 | 6640 | 6710 | 6640 | 2295 |
| 555 | 20231020 | 093200 | 521397650 | 6640 | 6660 | 6660 | 6640 | 1022 |
| 556 | 20231020 | 093100 | 514602410 | 6660 | 6680 | 6680 | 6660 | 1832 |
| 557 | 20231020 | 093000 | 502368670 | 6680 | 6680 | 6690 | 6680 | 1411 |
| 558 | 20231020 | 092900 | 492942990 | 6680 | 6720 | 6720 | 6680 | 514 |
| 559 | 20231020 | 092800 | 489504860 | 6720 | 6720 | 6720 | 6720 | 359 |
| 560 | 20231020 | 092700 | 487092380 | 6690 | 6690 | 6730 | 6680 | 1695 |
| 561 | 20231020 | 092600 | 475756330 | 6770 | 6730 | 6770 | 6690 | 989 |
| 562 | 20231020 | 092500 | 469133780 | 6730 | 6700 | 6730 | 6680 | 1839 |
| 563 | 20231020 | 092400 | 456821230 | 6700 | 6730 | 6750 | 6690 | 2890 |
| 564 | 20231020 | 092300 | 437439150 | 6720 | 6730 | 6730 | 6720 | 1452 |
| 565 | 20231020 | 092200 | 427681610 | 6720 | 6780 | 6780 | 6720 | 3248 |
| 566 | 20231020 | 092100 | 405758340 | 6780 | 6780 | 6780 | 6780 | 2 |
| 567 | 20231020 | 092000 | 405744780 | 6780 | 6780 | 6780 | 6770 | 452 |
| 568 | 20231020 | 091900 | 402680940 | 6780 | 6780 | 6780 | 6780 | 104 |
| 569 | 20231020 | 091800 | 401975820 | 6780 | 6790 | 6790 | 6780 | 539 |
| 570 | 20231020 | 091700 | 398320680 | 6790 | 6840 | 6840 | 6790 | 2304 |
| 571 | 20231020 | 091600 | 382623620 | 6840 | 6840 | 6840 | 6840 | 1052 |
| 572 | 20231020 | 091500 | 375427940 | 6790 | 6800 | 6800 | 6790 | 1626 |
| 573 | 20231020 | 091400 | 364372180 | 6800 | 6800 | 6800 | 6800 | 2119 |
| 574 | 20231020 | 091300 | 349962980 | 6800 | 6840 | 6840 | 6800 | 2233 |
| 575 | 20231020 | 091200 | 334700990 | 6820 | 6850 | 6880 | 6820 | 1399 |
| 576 | 20231020 | 091100 | 325130050 | 6850 | 6880 | 6880 | 6850 | 862 |
| 577 | 20231020 | 091000 | 319202610 | 6880 | 6830 | 6880 | 6830 | 2647 |
| 578 | 20231020 | 090900 | 301121350 | 6830 | 6850 | 6890 | 6830 | 5086 |
| 579 | 20231020 | 090800 | 266200690 | 6850 | 6880 | 6920 | 6850 | 3356 |
| 580 | 20231020 | 090700 | 243159580 | 6920 | 6940 | 6950 | 6840 | 17486 |
| 581 | 20231020 | 090600 | 123022170 | 6960 | 6900 | 6960 | 6850 | 4833 |
| 582 | 20231020 | 090500 | 89603470 | 6890 | 6780 | 6910 | 6780 | 7427 |
| 583 | 20231020 | 090400 | 38591090 | 6760 | 6760 | 6760 | 6760 | 0 |
| 584 | 20231020 | 090300 | 38591090 | 6760 | 6800 | 6800 | 6760 | 751 |
| 585 | 20231020 | 090200 | 33514290 | 6810 | 6810 | 6810 | 6810 | 4 |
| 586 | 20231020 | 090100 | 33487050 | 6810 | 6820 | 6820 | 6760 | 1114 |
| 587 | 20231020 | 090000 | 25914490 | 6810 | 6770 | 6810 | 6770 | 3821 |