28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 183300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 3 | 20231011 | 183200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 4 | 20231011 | 183100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 5 | 20231011 | 183000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 6 | 20231011 | 182900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 7 | 20231011 | 182800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 8 | 20231011 | 182700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 9 | 20231011 | 182600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 10 | 20231011 | 182500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 11 | 20231011 | 182400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 12 | 20231011 | 182300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 13 | 20231011 | 182200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 14 | 20231011 | 182100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 15 | 20231011 | 182000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 16 | 20231011 | 181900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 17 | 20231011 | 181800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 18 | 20231011 | 181700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 19 | 20231011 | 181600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 20 | 20231011 | 181500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 21 | 20231011 | 181400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 22 | 20231011 | 181300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 23 | 20231011 | 181200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 24 | 20231011 | 181100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 25 | 20231011 | 181000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 26 | 20231011 | 180900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 27 | 20231011 | 180800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 28 | 20231011 | 180700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 29 | 20231011 | 180600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 30 | 20231011 | 180500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 31 | 20231011 | 180400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 32 | 20231011 | 180300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 33 | 20231011 | 180200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 34 | 20231011 | 180100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 35 | 20231011 | 180000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 36 | 20231011 | 175900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 37 | 20231011 | 175800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 38 | 20231011 | 175700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 39 | 20231011 | 175600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 40 | 20231011 | 175500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 41 | 20231011 | 175400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 42 | 20231011 | 175300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 43 | 20231011 | 175200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 44 | 20231011 | 175100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 45 | 20231011 | 175000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 46 | 20231011 | 174900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 47 | 20231011 | 174800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 48 | 20231011 | 174700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 49 | 20231011 | 174600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 50 | 20231011 | 174500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 51 | 20231011 | 174400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 52 | 20231011 | 174300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 53 | 20231011 | 174200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 54 | 20231011 | 174100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 55 | 20231011 | 174000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 56 | 20231011 | 173900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 57 | 20231011 | 173800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 58 | 20231011 | 173700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 59 | 20231011 | 173600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 60 | 20231011 | 173500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 61 | 20231011 | 173400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 62 | 20231011 | 173300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 63 | 20231011 | 173200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 64 | 20231011 | 173100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 65 | 20231011 | 173000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 66 | 20231011 | 172900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 67 | 20231011 | 172800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 68 | 20231011 | 172700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 69 | 20231011 | 172600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 70 | 20231011 | 172500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 71 | 20231011 | 172400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 72 | 20231011 | 172300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 73 | 20231011 | 172200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 74 | 20231011 | 172100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 75 | 20231011 | 172000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 76 | 20231011 | 171900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 77 | 20231011 | 171800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 78 | 20231011 | 171700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 79 | 20231011 | 171600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 80 | 20231011 | 171500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 81 | 20231011 | 171400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 82 | 20231011 | 171300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 83 | 20231011 | 171200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 84 | 20231011 | 171100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 85 | 20231011 | 171000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 86 | 20231011 | 170900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 87 | 20231011 | 170800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 88 | 20231011 | 170700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 89 | 20231011 | 170600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 90 | 20231011 | 170500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 91 | 20231011 | 170400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 92 | 20231011 | 170300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 93 | 20231011 | 170200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 94 | 20231011 | 170100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 95 | 20231011 | 170000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 96 | 20231011 | 165900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 97 | 20231011 | 165800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 98 | 20231011 | 165700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 99 | 20231011 | 165600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 100 | 20231011 | 165500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 101 | 20231011 | 165400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 102 | 20231011 | 165300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 103 | 20231011 | 165200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 104 | 20231011 | 165100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 105 | 20231011 | 165000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 106 | 20231011 | 164900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 107 | 20231011 | 164800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 108 | 20231011 | 164700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 109 | 20231011 | 164600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 110 | 20231011 | 164500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 111 | 20231011 | 164400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 112 | 20231011 | 164300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 113 | 20231011 | 164200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 114 | 20231011 | 164100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 115 | 20231011 | 164000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 116 | 20231011 | 163900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 117 | 20231011 | 163800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 118 | 20231011 | 163700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 119 | 20231011 | 163600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 120 | 20231011 | 163500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 121 | 20231011 | 163400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 122 | 20231011 | 163300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 123 | 20231011 | 163200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 124 | 20231011 | 163100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 125 | 20231011 | 163000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 126 | 20231011 | 162900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 127 | 20231011 | 162800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 128 | 20231011 | 162700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 129 | 20231011 | 162600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 130 | 20231011 | 162500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 131 | 20231011 | 162400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 132 | 20231011 | 162300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 133 | 20231011 | 162200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 134 | 20231011 | 162100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 135 | 20231011 | 162000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 136 | 20231011 | 161900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 137 | 20231011 | 161800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 138 | 20231011 | 161700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 139 | 20231011 | 161600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 140 | 20231011 | 161500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 141 | 20231011 | 161400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 142 | 20231011 | 161300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 143 | 20231011 | 161200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 144 | 20231011 | 161100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 145 | 20231011 | 161000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 146 | 20231011 | 160900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 147 | 20231011 | 160800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 148 | 20231011 | 160700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 149 | 20231011 | 160600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 150 | 20231011 | 160500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 151 | 20231011 | 160400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 152 | 20231011 | 160300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 153 | 20231011 | 160200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 154 | 20231011 | 160100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 155 | 20231011 | 160000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 156 | 20231011 | 155900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 157 | 20231011 | 155800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 158 | 20231011 | 155700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 159 | 20231011 | 155600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 160 | 20231011 | 155500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 161 | 20231011 | 155400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 162 | 20231011 | 155300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 163 | 20231011 | 155200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 164 | 20231011 | 155100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 165 | 20231011 | 155000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 166 | 20231011 | 154900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 167 | 20231011 | 154800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 168 | 20231011 | 154700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 169 | 20231011 | 154600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 170 | 20231011 | 154500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 171 | 20231011 | 154400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 172 | 20231011 | 154300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 173 | 20231011 | 154200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 174 | 20231011 | 154100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 175 | 20231011 | 154000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 176 | 20231011 | 153900 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 177 | 20231011 | 153800 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 178 | 20231011 | 153700 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 179 | 20231011 | 153600 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 180 | 20231011 | 153500 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 181 | 20231011 | 153400 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 182 | 20231011 | 153300 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 183 | 20231011 | 153200 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 184 | 20231011 | 153100 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 0 |
| 185 | 20231011 | 153000 | 3510275370 | 6790 | 6790 | 6790 | 6790 | 11589 |
| 186 | 20231011 | 152900 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 187 | 20231011 | 152800 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 188 | 20231011 | 152700 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 189 | 20231011 | 152600 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 190 | 20231011 | 152500 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 191 | 20231011 | 152400 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 192 | 20231011 | 152300 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 193 | 20231011 | 152200 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 194 | 20231011 | 152100 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 195 | 20231011 | 152000 | 3431586060 | 6810 | 6810 | 6810 | 6810 | 0 |
| 196 | 20231011 | 151900 | 3431586060 | 6810 | 6790 | 6810 | 6790 | 4050 |
| 197 | 20231011 | 151800 | 3404035950 | 6790 | 6800 | 6800 | 6790 | 5580 |
| 198 | 20231011 | 151700 | 3366121920 | 6800 | 6810 | 6810 | 6800 | 58 |
| 199 | 20231011 | 151600 | 3365727280 | 6810 | 6800 | 6810 | 6800 | 696 |
| 200 | 20231011 | 151500 | 3360987970 | 6810 | 6800 | 6810 | 6800 | 477 |
| 201 | 20231011 | 151400 | 3357743870 | 6800 | 6810 | 6810 | 6800 | 2004 |
| 202 | 20231011 | 151300 | 3344114510 | 6810 | 6820 | 6830 | 6800 | 14712 |
| 203 | 20231011 | 151200 | 3243941580 | 6820 | 6820 | 6830 | 6820 | 562 |
| 204 | 20231011 | 151100 | 3240108040 | 6820 | 6820 | 6830 | 6820 | 6236 |
| 205 | 20231011 | 151000 | 3197577900 | 6830 | 6830 | 6830 | 6830 | 151 |
| 206 | 20231011 | 150900 | 3196546570 | 6830 | 6820 | 6830 | 6820 | 137 |
| 207 | 20231011 | 150800 | 3195611220 | 6830 | 6830 | 6830 | 6820 | 340 |
| 208 | 20231011 | 150700 | 3193289030 | 6830 | 6830 | 6840 | 6830 | 1167 |
| 209 | 20231011 | 150600 | 3185317290 | 6830 | 6840 | 6840 | 6830 | 3058 |
| 210 | 20231011 | 150500 | 3164431110 | 6830 | 6840 | 6840 | 6830 | 1714 |
| 211 | 20231011 | 150400 | 3152724340 | 6840 | 6820 | 6840 | 6820 | 481 |
| 212 | 20231011 | 150300 | 3149440940 | 6830 | 6830 | 6830 | 6830 | 869 |
| 213 | 20231011 | 150200 | 3143505670 | 6830 | 6830 | 6830 | 6830 | 595 |
| 214 | 20231011 | 150100 | 3139441820 | 6830 | 6830 | 6840 | 6830 | 3874 |
| 215 | 20231011 | 150000 | 3112982130 | 6830 | 6830 | 6830 | 6830 | 914 |
| 216 | 20231011 | 145900 | 3106739510 | 6830 | 6830 | 6830 | 6830 | 1868 |
| 217 | 20231011 | 145800 | 3093981070 | 6840 | 6830 | 6840 | 6830 | 243 |
| 218 | 20231011 | 145700 | 3092319380 | 6830 | 6840 | 6840 | 6830 | 1334 |
| 219 | 20231011 | 145600 | 3083208150 | 6830 | 6840 | 6840 | 6830 | 771 |
| 220 | 20231011 | 145500 | 3077936140 | 6840 | 6840 | 6840 | 6840 | 810 |
| 221 | 20231011 | 145400 | 3072395740 | 6850 | 6840 | 6850 | 6830 | 912 |
| 222 | 20231011 | 145300 | 3066157750 | 6840 | 6830 | 6840 | 6830 | 44 |
| 223 | 20231011 | 145200 | 3065857130 | 6830 | 6840 | 6840 | 6830 | 228 |
| 224 | 20231011 | 145100 | 3064299860 | 6840 | 6840 | 6840 | 6830 | 675 |
| 225 | 20231011 | 145000 | 3059683200 | 6840 | 6840 | 6840 | 6840 | 2905 |
| 226 | 20231011 | 144900 | 3039813000 | 6840 | 6840 | 6850 | 6840 | 312 |
| 227 | 20231011 | 144800 | 3037678710 | 6840 | 6830 | 6840 | 6830 | 1745 |
| 228 | 20231011 | 144700 | 3025753320 | 6840 | 6830 | 6840 | 6830 | 896 |
| 229 | 20231011 | 144600 | 3019629980 | 6830 | 6830 | 6830 | 6830 | 34 |
| 230 | 20231011 | 144500 | 3019397760 | 6840 | 6840 | 6840 | 6840 | 246 |
| 231 | 20231011 | 144400 | 3017715120 | 6830 | 6840 | 6840 | 6830 | 1732 |
| 232 | 20231011 | 144300 | 3005879380 | 6840 | 6840 | 6840 | 6840 | 777 |
| 233 | 20231011 | 144200 | 3000564700 | 6840 | 6840 | 6840 | 6840 | 200 |
| 234 | 20231011 | 144100 | 2999196700 | 6840 | 6840 | 6840 | 6840 | 400 |
| 235 | 20231011 | 144000 | 2996460700 | 6850 | 6850 | 6850 | 6850 | 50 |
| 236 | 20231011 | 143900 | 2996118200 | 6850 | 6850 | 6850 | 6850 | 264 |
| 237 | 20231011 | 143800 | 2994309800 | 6840 | 6850 | 6850 | 6840 | 37 |
| 238 | 20231011 | 143700 | 2994056700 | 6840 | 6840 | 6840 | 6840 | 1463 |
| 239 | 20231011 | 143600 | 2984049780 | 6840 | 6840 | 6840 | 6840 | 112 |
| 240 | 20231011 | 143500 | 2983283700 | 6850 | 6840 | 6850 | 6840 | 575 |
| 241 | 20231011 | 143400 | 2979349930 | 6850 | 6860 | 6860 | 6850 | 2517 |
| 242 | 20231011 | 143300 | 2962108470 | 6860 | 6850 | 6860 | 6850 | 934 |
| 243 | 20231011 | 143200 | 2955706570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 244 | 20231011 | 143100 | 2955706570 | 6860 | 6860 | 6860 | 6860 | 6 |
| 245 | 20231011 | 143000 | 2955665410 | 6860 | 6860 | 6860 | 6850 | 698 |
| 246 | 20231011 | 142900 | 2950882900 | 6850 | 6850 | 6860 | 6850 | 489 |
| 247 | 20231011 | 142800 | 2947533230 | 6850 | 6850 | 6850 | 6850 | 1 |
| 248 | 20231011 | 142700 | 2947526380 | 6840 | 6850 | 6850 | 6840 | 133 |
| 249 | 20231011 | 142600 | 2946615440 | 6850 | 6850 | 6850 | 6840 | 69 |
| 250 | 20231011 | 142500 | 2946143190 | 6850 | 6840 | 6850 | 6840 | 1124 |
| 251 | 20231011 | 142400 | 2938452790 | 6850 | 6850 | 6850 | 6850 | 287 |
| 252 | 20231011 | 142300 | 2936486840 | 6850 | 6850 | 6850 | 6850 | 414 |
| 253 | 20231011 | 142200 | 2933650940 | 6850 | 6850 | 6850 | 6850 | 493 |
| 254 | 20231011 | 142100 | 2930273890 | 6850 | 6850 | 6850 | 6850 | 674 |
| 255 | 20231011 | 142000 | 2925656990 | 6850 | 6850 | 6850 | 6850 | 15 |
| 256 | 20231011 | 141900 | 2925554240 | 6850 | 6850 | 6850 | 6850 | 30 |
| 257 | 20231011 | 141800 | 2925348740 | 6850 | 6850 | 6850 | 6840 | 102 |
| 258 | 20231011 | 141700 | 2924651040 | 6850 | 6840 | 6850 | 6840 | 299 |
| 259 | 20231011 | 141600 | 2922604290 | 6850 | 6850 | 6850 | 6850 | 110 |
| 260 | 20231011 | 141500 | 2921850790 | 6850 | 6850 | 6850 | 6850 | 1156 |
| 261 | 20231011 | 141400 | 2913932190 | 6850 | 6860 | 6860 | 6850 | 15 |
| 262 | 20231011 | 141300 | 2913829430 | 6850 | 6860 | 6860 | 6850 | 75 |
| 263 | 20231011 | 141200 | 2913315630 | 6860 | 6860 | 6860 | 6860 | 100 |
| 264 | 20231011 | 141100 | 2912629630 | 6850 | 6850 | 6850 | 6850 | 644 |
| 265 | 20231011 | 141000 | 2908218230 | 6840 | 6830 | 6880 | 6830 | 21639 |
| 266 | 20231011 | 140900 | 2760003610 | 6830 | 6830 | 6830 | 6830 | 0 |
| 267 | 20231011 | 140800 | 2760003610 | 6830 | 6830 | 6830 | 6830 | 45 |
| 268 | 20231011 | 140700 | 2759696260 | 6840 | 6840 | 6840 | 6840 | 0 |
| 269 | 20231011 | 140600 | 2759696260 | 6840 | 6830 | 6840 | 6830 | 553 |
| 270 | 20231011 | 140500 | 2755913940 | 6830 | 6830 | 6830 | 6830 | 133 |
| 271 | 20231011 | 140400 | 2755005550 | 6830 | 6830 | 6830 | 6830 | 101 |
| 272 | 20231011 | 140300 | 2754315720 | 6830 | 6830 | 6830 | 6830 | 0 |
| 273 | 20231011 | 140200 | 2754315720 | 6830 | 6840 | 6840 | 6830 | 129 |
| 274 | 20231011 | 140100 | 2753434210 | 6840 | 6840 | 6840 | 6830 | 121 |
| 275 | 20231011 | 140000 | 2752607170 | 6830 | 6830 | 6830 | 6830 | 583 |
| 276 | 20231011 | 135900 | 2748625280 | 6830 | 6830 | 6830 | 6830 | 330 |
| 277 | 20231011 | 135800 | 2746371380 | 6830 | 6830 | 6830 | 6810 | 3604 |
| 278 | 20231011 | 135700 | 2721813550 | 6810 | 6810 | 6810 | 6810 | 1015 |
| 279 | 20231011 | 135600 | 2714901400 | 6830 | 6820 | 6830 | 6810 | 722 |
| 280 | 20231011 | 135500 | 2709973520 | 6820 | 6820 | 6820 | 6820 | 0 |
| 281 | 20231011 | 135400 | 2709973520 | 6820 | 6820 | 6820 | 6820 | 1296 |
| 282 | 20231011 | 135300 | 2701134800 | 6820 | 6820 | 6820 | 6820 | 2 |
| 283 | 20231011 | 135200 | 2701121160 | 6820 | 6820 | 6820 | 6820 | 1 |
| 284 | 20231011 | 135100 | 2701114340 | 6820 | 6820 | 6820 | 6820 | 918 |
| 285 | 20231011 | 135000 | 2694853580 | 6820 | 6820 | 6820 | 6820 | 321 |
| 286 | 20231011 | 134900 | 2692664360 | 6820 | 6820 | 6820 | 6820 | 3472 |
| 287 | 20231011 | 134800 | 2668985320 | 6820 | 6820 | 6830 | 6820 | 224 |
| 288 | 20231011 | 134700 | 2667456330 | 6820 | 6820 | 6820 | 6820 | 2794 |
| 289 | 20231011 | 134600 | 2648401250 | 6820 | 6820 | 6820 | 6820 | 169 |
| 290 | 20231011 | 134500 | 2647248670 | 6820 | 6830 | 6830 | 6820 | 1212 |
| 291 | 20231011 | 134400 | 2638982400 | 6830 | 6830 | 6830 | 6830 | 8 |
| 292 | 20231011 | 134300 | 2638927760 | 6830 | 6820 | 6830 | 6820 | 56 |
| 293 | 20231011 | 134200 | 2638545340 | 6820 | 6820 | 6830 | 6810 | 984 |
| 294 | 20231011 | 134100 | 2631832810 | 6820 | 6820 | 6830 | 6820 | 1454 |
| 295 | 20231011 | 134000 | 2621904610 | 6820 | 6820 | 6830 | 6820 | 453 |
| 296 | 20231011 | 133900 | 2618815100 | 6820 | 6820 | 6820 | 6810 | 3668 |
| 297 | 20231011 | 133800 | 2593826380 | 6820 | 6820 | 6830 | 6820 | 174 |
| 298 | 20231011 | 133700 | 2592639680 | 6820 | 6820 | 6820 | 6820 | 958 |
| 299 | 20231011 | 133600 | 2586106120 | 6820 | 6830 | 6830 | 6820 | 6404 |
| 300 | 20231011 | 133500 | 2542417000 | 6830 | 6830 | 6830 | 6830 | 1000 |
| 301 | 20231011 | 133400 | 2535587000 | 6840 | 6840 | 6840 | 6840 | 528 |
| 302 | 20231011 | 133300 | 2531975480 | 6840 | 6830 | 6840 | 6830 | 5396 |
| 303 | 20231011 | 133200 | 2495115050 | 6830 | 6830 | 6830 | 6830 | 479 |
| 304 | 20231011 | 133100 | 2491843480 | 6850 | 6850 | 6850 | 6830 | 4034 |
| 305 | 20231011 | 133000 | 2464255980 | 6850 | 6850 | 6850 | 6850 | 0 |
| 306 | 20231011 | 132900 | 2464255980 | 6850 | 6850 | 6850 | 6840 | 156 |
| 307 | 20231011 | 132800 | 2463187430 | 6840 | 6850 | 6850 | 6840 | 6 |
| 308 | 20231011 | 132700 | 2463146380 | 6840 | 6840 | 6840 | 6830 | 324 |
| 309 | 20231011 | 132600 | 2460930830 | 6840 | 6840 | 6840 | 6840 | 190 |
| 310 | 20231011 | 132500 | 2459631230 | 6830 | 6830 | 6830 | 6830 | 20 |
| 311 | 20231011 | 132400 | 2459494630 | 6830 | 6840 | 6840 | 6830 | 387 |
| 312 | 20231011 | 132300 | 2456849000 | 6840 | 6840 | 6840 | 6840 | 88 |
| 313 | 20231011 | 132200 | 2456247080 | 6840 | 6840 | 6840 | 6840 | 222 |
| 314 | 20231011 | 132100 | 2454728600 | 6840 | 6840 | 6840 | 6840 | 115 |
| 315 | 20231011 | 132000 | 2453942000 | 6840 | 6840 | 6840 | 6840 | 501 |
| 316 | 20231011 | 131900 | 2450515160 | 6840 | 6830 | 6840 | 6830 | 2878 |
| 317 | 20231011 | 131800 | 2430841970 | 6830 | 6830 | 6830 | 6830 | 604 |
| 318 | 20231011 | 131700 | 2426716650 | 6830 | 6830 | 6840 | 6830 | 626 |
| 319 | 20231011 | 131600 | 2422439940 | 6830 | 6830 | 6840 | 6830 | 1455 |
| 320 | 20231011 | 131500 | 2412489690 | 6830 | 6830 | 6830 | 6830 | 376 |
| 321 | 20231011 | 131400 | 2409921610 | 6830 | 6840 | 6840 | 6830 | 646 |
| 322 | 20231011 | 131300 | 2405507970 | 6840 | 6840 | 6840 | 6840 | 28 |
| 323 | 20231011 | 131200 | 2405316450 | 6840 | 6830 | 6840 | 6820 | 835 |
| 324 | 20231011 | 131100 | 2399609050 | 6830 | 6840 | 6840 | 6830 | 11 |
| 325 | 20231011 | 131000 | 2399533910 | 6820 | 6820 | 6820 | 6820 | 0 |
| 326 | 20231011 | 130900 | 2399533910 | 6820 | 6820 | 6820 | 6820 | 35 |
| 327 | 20231011 | 130800 | 2399295210 | 6840 | 6830 | 6840 | 6830 | 208 |
| 328 | 20231011 | 130700 | 2397872570 | 6830 | 6830 | 6830 | 6820 | 1037 |
| 329 | 20231011 | 130600 | 2390800140 | 6830 | 6830 | 6830 | 6830 | 567 |
| 330 | 20231011 | 130500 | 2386927530 | 6830 | 6840 | 6840 | 6830 | 301 |
| 331 | 20231011 | 130400 | 2384871690 | 6840 | 6840 | 6840 | 6840 | 0 |
| 332 | 20231011 | 130300 | 2384871690 | 6840 | 6840 | 6840 | 6830 | 95 |
| 333 | 20231011 | 130200 | 2384222710 | 6840 | 6850 | 6850 | 6840 | 143 |
| 334 | 20231011 | 130100 | 2383244490 | 6850 | 6850 | 6850 | 6850 | 12 |
| 335 | 20231011 | 130000 | 2383162290 | 6840 | 6850 | 6850 | 6840 | 127 |
| 336 | 20231011 | 125900 | 2382293590 | 6840 | 6840 | 6850 | 6840 | 1006 |
| 337 | 20231011 | 125800 | 2375408550 | 6850 | 6850 | 6850 | 6840 | 444 |
| 338 | 20231011 | 125700 | 2372370150 | 6840 | 6840 | 6840 | 6840 | 1340 |
| 339 | 20231011 | 125600 | 2363204550 | 6840 | 6840 | 6850 | 6840 | 7 |
| 340 | 20231011 | 125500 | 2363156620 | 6840 | 6850 | 6850 | 6840 | 52 |
| 341 | 20231011 | 125400 | 2362800560 | 6850 | 6840 | 6850 | 6840 | 5226 |
| 342 | 20231011 | 125300 | 2327027940 | 6830 | 6830 | 6830 | 6830 | 81 |
| 343 | 20231011 | 125200 | 2326474710 | 6820 | 6820 | 6820 | 6820 | 1265 |
| 344 | 20231011 | 125100 | 2317847410 | 6820 | 6840 | 6840 | 6820 | 3289 |
| 345 | 20231011 | 125000 | 2295396410 | 6840 | 6840 | 6840 | 6840 | 451 |
| 346 | 20231011 | 124900 | 2292311570 | 6830 | 6830 | 6830 | 6830 | 100 |
| 347 | 20231011 | 124800 | 2291628570 | 6840 | 6830 | 6840 | 6830 | 208 |
| 348 | 20231011 | 124700 | 2290207910 | 6830 | 6840 | 6840 | 6830 | 669 |
| 349 | 20231011 | 124600 | 2285634050 | 6840 | 6840 | 6840 | 6840 | 800 |
| 350 | 20231011 | 124500 | 2280162050 | 6840 | 6840 | 6850 | 6840 | 440 |
| 351 | 20231011 | 124400 | 2277152250 | 6850 | 6840 | 6850 | 6840 | 3275 |
| 352 | 20231011 | 124300 | 2254737750 | 6840 | 6830 | 6840 | 6830 | 45 |
| 353 | 20231011 | 124200 | 2254430110 | 6830 | 6830 | 6830 | 6830 | 0 |
| 354 | 20231011 | 124100 | 2254430110 | 6830 | 6830 | 6830 | 6830 | 35 |
| 355 | 20231011 | 124000 | 2254191060 | 6830 | 6830 | 6830 | 6830 | 192 |
| 356 | 20231011 | 123900 | 2252879700 | 6830 | 6840 | 6840 | 6830 | 2446 |
| 357 | 20231011 | 123800 | 2236169480 | 6840 | 6830 | 6840 | 6830 | 74 |
| 358 | 20231011 | 123700 | 2235663330 | 6840 | 6830 | 6840 | 6830 | 73 |
| 359 | 20231011 | 123600 | 2235164400 | 6840 | 6840 | 6840 | 6830 | 276 |
| 360 | 20231011 | 123500 | 2233279110 | 6830 | 6830 | 6840 | 6830 | 105 |
| 361 | 20231011 | 123400 | 2232561920 | 6830 | 6840 | 6840 | 6830 | 543 |
| 362 | 20231011 | 123300 | 2228848800 | 6840 | 6840 | 6840 | 6840 | 1520 |
| 363 | 20231011 | 123200 | 2218452000 | 6850 | 6860 | 6860 | 6850 | 643 |
| 364 | 20231011 | 123100 | 2214047250 | 6860 | 6850 | 6860 | 6840 | 9463 |
| 365 | 20231011 | 123000 | 2149246130 | 6850 | 6830 | 6850 | 6830 | 9930 |
| 366 | 20231011 | 122900 | 2081390480 | 6830 | 6810 | 6830 | 6810 | 5058 |
| 367 | 20231011 | 122800 | 2046895490 | 6810 | 6810 | 6810 | 6810 | 1457 |
| 368 | 20231011 | 122700 | 2036973320 | 6810 | 6810 | 6810 | 6810 | 2264 |
| 369 | 20231011 | 122600 | 2021555480 | 6810 | 6810 | 6810 | 6810 | 93 |
| 370 | 20231011 | 122500 | 2020922150 | 6810 | 6810 | 6810 | 6810 | 21 |
| 371 | 20231011 | 122400 | 2020779140 | 6810 | 6810 | 6810 | 6810 | 5 |
| 372 | 20231011 | 122300 | 2020745090 | 6800 | 6810 | 6810 | 6800 | 35 |
| 373 | 20231011 | 122200 | 2020506880 | 6810 | 6810 | 6810 | 6800 | 3218 |
| 374 | 20231011 | 122100 | 1998592640 | 6810 | 6800 | 6810 | 6800 | 808 |
| 375 | 20231011 | 122000 | 1993093240 | 6790 | 6790 | 6790 | 6790 | 500 |
| 376 | 20231011 | 121900 | 1989698240 | 6790 | 6790 | 6790 | 6790 | 30 |
| 377 | 20231011 | 121800 | 1989494540 | 6790 | 6790 | 6790 | 6790 | 34 |
| 378 | 20231011 | 121700 | 1989263680 | 6790 | 6790 | 6790 | 6790 | 150 |
| 379 | 20231011 | 121600 | 1988245180 | 6790 | 6810 | 6810 | 6790 | 63 |
| 380 | 20231011 | 121500 | 1987816190 | 6800 | 6800 | 6800 | 6800 | 983 |
| 381 | 20231011 | 121400 | 1981131790 | 6800 | 6800 | 6800 | 6800 | 79 |
| 382 | 20231011 | 121300 | 1980594590 | 6800 | 6800 | 6800 | 6800 | 71 |
| 383 | 20231011 | 121200 | 1980111790 | 6800 | 6810 | 6810 | 6800 | 445 |
| 384 | 20231011 | 121100 | 1977085680 | 6810 | 6810 | 6810 | 6810 | 200 |
| 385 | 20231011 | 121000 | 1975723680 | 6810 | 6810 | 6810 | 6810 | 235 |
| 386 | 20231011 | 120900 | 1974123330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 387 | 20231011 | 120800 | 1974123330 | 6810 | 6810 | 6810 | 6810 | 100 |
| 388 | 20231011 | 120700 | 1973442330 | 6810 | 6810 | 6810 | 6810 | 545 |
| 389 | 20231011 | 120600 | 1969730880 | 6800 | 6800 | 6800 | 6800 | 1947 |
| 390 | 20231011 | 120500 | 1956491280 | 6800 | 6810 | 6810 | 6800 | 128 |
| 391 | 20231011 | 120400 | 1955619610 | 6800 | 6810 | 6810 | 6800 | 58 |
| 392 | 20231011 | 120300 | 1955224910 | 6800 | 6800 | 6800 | 6800 | 100 |
| 393 | 20231011 | 120200 | 1954544910 | 6800 | 6800 | 6800 | 6800 | 0 |
| 394 | 20231011 | 120100 | 1954544910 | 6800 | 6800 | 6800 | 6800 | 114 |
| 395 | 20231011 | 120000 | 1953769710 | 6790 | 6800 | 6800 | 6790 | 369 |
| 396 | 20231011 | 115900 | 1951260560 | 6800 | 6800 | 6800 | 6800 | 1130 |
| 397 | 20231011 | 115800 | 1943576560 | 6800 | 6800 | 6800 | 6800 | 1000 |
| 398 | 20231011 | 115700 | 1936776560 | 6800 | 6810 | 6810 | 6800 | 105 |
| 399 | 20231011 | 115600 | 1936062510 | 6810 | 6810 | 6810 | 6810 | 26 |
| 400 | 20231011 | 115500 | 1935885450 | 6810 | 6810 | 6810 | 6810 | 92 |
| 401 | 20231011 | 115400 | 1935258930 | 6810 | 6810 | 6810 | 6810 | 30 |
| 402 | 20231011 | 115300 | 1935054630 | 6810 | 6810 | 6810 | 6810 | 472 |
| 403 | 20231011 | 115200 | 1931840310 | 6810 | 6810 | 6810 | 6810 | 2 |
| 404 | 20231011 | 115100 | 1931826690 | 6810 | 6810 | 6810 | 6810 | 110 |
| 405 | 20231011 | 115000 | 1931077590 | 6810 | 6800 | 6810 | 6790 | 242 |
| 406 | 20231011 | 114900 | 1929432840 | 6800 | 6800 | 6810 | 6800 | 2707 |
| 407 | 20231011 | 114800 | 1911025170 | 6800 | 6800 | 6800 | 6800 | 260 |
| 408 | 20231011 | 114700 | 1909257170 | 6800 | 6810 | 6810 | 6800 | 2734 |
| 409 | 20231011 | 114600 | 1890642370 | 6810 | 6810 | 6810 | 6810 | 336 |
| 410 | 20231011 | 114500 | 1888354210 | 6820 | 6820 | 6820 | 6820 | 3 |
| 411 | 20231011 | 114400 | 1888333750 | 6810 | 6820 | 6820 | 6810 | 1536 |
| 412 | 20231011 | 114300 | 1877873530 | 6820 | 6820 | 6820 | 6810 | 119 |
| 413 | 20231011 | 114200 | 1877061990 | 6820 | 6820 | 6820 | 6820 | 291 |
| 414 | 20231011 | 114100 | 1875077370 | 6820 | 6820 | 6820 | 6820 | 635 |
| 415 | 20231011 | 114000 | 1870746670 | 6820 | 6820 | 6820 | 6820 | 211 |
| 416 | 20231011 | 113900 | 1869307650 | 6820 | 6820 | 6820 | 6820 | 1100 |
| 417 | 20231011 | 113800 | 1861805650 | 6820 | 6820 | 6820 | 6820 | 228 |
| 418 | 20231011 | 113700 | 1860250690 | 6820 | 6810 | 6820 | 6810 | 59 |
| 419 | 20231011 | 113600 | 1859848370 | 6810 | 6810 | 6810 | 6810 | 35 |
| 420 | 20231011 | 113500 | 1859610020 | 6830 | 6820 | 6830 | 6810 | 426 |
| 421 | 20231011 | 113400 | 1856704610 | 6820 | 6820 | 6820 | 6820 | 134 |
| 422 | 20231011 | 113300 | 1855790730 | 6820 | 6820 | 6820 | 6820 | 1 |
| 423 | 20231011 | 113200 | 1855783910 | 6820 | 6830 | 6830 | 6820 | 61 |
| 424 | 20231011 | 113100 | 1855367780 | 6830 | 6830 | 6830 | 6830 | 30 |
| 425 | 20231011 | 113000 | 1855162880 | 6830 | 6830 | 6830 | 6820 | 13 |
| 426 | 20231011 | 112900 | 1855074100 | 6830 | 6830 | 6830 | 6820 | 3561 |
| 427 | 20231011 | 112800 | 1830787880 | 6830 | 6830 | 6830 | 6830 | 11 |
| 428 | 20231011 | 112700 | 1830712750 | 6830 | 6830 | 6830 | 6830 | 12 |
| 429 | 20231011 | 112600 | 1830630790 | 6820 | 6830 | 6830 | 6820 | 101 |
| 430 | 20231011 | 112500 | 1829940970 | 6830 | 6830 | 6830 | 6830 | 920 |
| 431 | 20231011 | 112400 | 1823657370 | 6830 | 6820 | 6830 | 6820 | 211 |
| 432 | 20231011 | 112300 | 1822218240 | 6820 | 6820 | 6820 | 6820 | 102 |
| 433 | 20231011 | 112200 | 1821522600 | 6820 | 6810 | 6820 | 6810 | 119 |
| 434 | 20231011 | 112100 | 1820712020 | 6810 | 6820 | 6820 | 6810 | 1152 |
| 435 | 20231011 | 112000 | 1812861130 | 6810 | 6820 | 6830 | 6810 | 1412 |
| 436 | 20231011 | 111900 | 1803238450 | 6830 | 6830 | 6830 | 6830 | 342 |
| 437 | 20231011 | 111800 | 1800902590 | 6840 | 6830 | 6840 | 6830 | 173 |
| 438 | 20231011 | 111700 | 1799720380 | 6830 | 6840 | 6840 | 6830 | 138 |
| 439 | 20231011 | 111600 | 1798776960 | 6830 | 6840 | 6840 | 6830 | 103 |
| 440 | 20231011 | 111500 | 1798073450 | 6840 | 6830 | 6840 | 6820 | 380 |
| 441 | 20231011 | 111400 | 1795478360 | 6830 | 6820 | 6830 | 6820 | 341 |
| 442 | 20231011 | 111300 | 1793152490 | 6820 | 6820 | 6820 | 6820 | 114 |
| 443 | 20231011 | 111200 | 1792375010 | 6830 | 6830 | 6830 | 6830 | 43 |
| 444 | 20231011 | 111100 | 1792081320 | 6830 | 6820 | 6830 | 6820 | 704 |
| 445 | 20231011 | 111000 | 1787276350 | 6820 | 6830 | 6830 | 6820 | 641 |
| 446 | 20231011 | 110900 | 1782898720 | 6830 | 6820 | 6830 | 6820 | 437 |
| 447 | 20231011 | 110800 | 1779916920 | 6830 | 6830 | 6840 | 6830 | 887 |
| 448 | 20231011 | 110700 | 1773856560 | 6840 | 6830 | 6840 | 6830 | 1194 |
| 449 | 20231011 | 110600 | 1765691180 | 6830 | 6840 | 6840 | 6830 | 446 |
| 450 | 20231011 | 110500 | 1762644690 | 6830 | 6830 | 6830 | 6820 | 1064 |
| 451 | 20231011 | 110400 | 1755377910 | 6830 | 6830 | 6830 | 6830 | 206 |
| 452 | 20231011 | 110300 | 1753970930 | 6830 | 6820 | 6830 | 6820 | 10 |
| 453 | 20231011 | 110200 | 1753902720 | 6820 | 6830 | 6830 | 6820 | 57 |
| 454 | 20231011 | 110100 | 1753513910 | 6830 | 6820 | 6830 | 6820 | 79 |
| 455 | 20231011 | 110000 | 1752974350 | 6830 | 6820 | 6830 | 6820 | 254 |
| 456 | 20231011 | 105900 | 1751239570 | 6830 | 6830 | 6830 | 6830 | 140 |
| 457 | 20231011 | 105800 | 1750283370 | 6830 | 6830 | 6830 | 6830 | 582 |
| 458 | 20231011 | 105700 | 1746308310 | 6820 | 6820 | 6820 | 6820 | 341 |
| 459 | 20231011 | 105600 | 1743982690 | 6820 | 6820 | 6820 | 6820 | 224 |
| 460 | 20231011 | 105500 | 1742455010 | 6830 | 6840 | 6840 | 6820 | 1074 |
| 461 | 20231011 | 105400 | 1735120770 | 6830 | 6840 | 6840 | 6830 | 433 |
| 462 | 20231011 | 105300 | 1732163080 | 6840 | 6840 | 6840 | 6840 | 402 |
| 463 | 20231011 | 105200 | 1729413400 | 6840 | 6850 | 6850 | 6840 | 354 |
| 464 | 20231011 | 105100 | 1726991200 | 6850 | 6850 | 6850 | 6840 | 1147 |
| 465 | 20231011 | 105000 | 1719142710 | 6850 | 6830 | 6850 | 6810 | 12777 |
| 466 | 20231011 | 104900 | 1631876390 | 6820 | 6820 | 6830 | 6820 | 394 |
| 467 | 20231011 | 104800 | 1629189080 | 6830 | 6820 | 6830 | 6820 | 1070 |
| 468 | 20231011 | 104700 | 1621891570 | 6820 | 6820 | 6830 | 6820 | 187 |
| 469 | 20231011 | 104600 | 1620616130 | 6810 | 6820 | 6820 | 6810 | 1339 |
| 470 | 20231011 | 104500 | 1611489040 | 6820 | 6820 | 6820 | 6810 | 130 |
| 471 | 20231011 | 104400 | 1610602490 | 6820 | 6820 | 6820 | 6820 | 148 |
| 472 | 20231011 | 104300 | 1609593130 | 6820 | 6830 | 6830 | 6820 | 160 |
| 473 | 20231011 | 104200 | 1608501900 | 6820 | 6820 | 6820 | 6810 | 729 |
| 474 | 20231011 | 104100 | 1603530130 | 6830 | 6810 | 6830 | 6810 | 4383 |
| 475 | 20231011 | 104000 | 1573636080 | 6810 | 6820 | 6820 | 6810 | 242 |
| 476 | 20231011 | 103900 | 1571987560 | 6820 | 6820 | 6820 | 6810 | 409 |
| 477 | 20231011 | 103800 | 1569202180 | 6810 | 6800 | 6810 | 6790 | 3883 |
| 478 | 20231011 | 103700 | 1542784300 | 6800 | 6810 | 6810 | 6800 | 1020 |
| 479 | 20231011 | 103600 | 1535847300 | 6810 | 6820 | 6820 | 6810 | 3121 |
| 480 | 20231011 | 103500 | 1514589290 | 6820 | 6820 | 6820 | 6820 | 192 |
| 481 | 20231011 | 103400 | 1513279850 | 6810 | 6820 | 6820 | 6810 | 217 |
| 482 | 20231011 | 103300 | 1511801080 | 6810 | 6820 | 6820 | 6810 | 642 |
| 483 | 20231011 | 103200 | 1507427510 | 6820 | 6820 | 6820 | 6820 | 320 |
| 484 | 20231011 | 103100 | 1505245110 | 6820 | 6820 | 6830 | 6820 | 1014 |
| 485 | 20231011 | 103000 | 1498329530 | 6830 | 6820 | 6830 | 6810 | 1212 |
| 486 | 20231011 | 102900 | 1490063630 | 6810 | 6800 | 6810 | 6800 | 598 |
| 487 | 20231011 | 102800 | 1485995910 | 6800 | 6800 | 6800 | 6800 | 709 |
| 488 | 20231011 | 102700 | 1481174710 | 6800 | 6820 | 6820 | 6800 | 2013 |
| 489 | 20231011 | 102600 | 1467462370 | 6820 | 6820 | 6830 | 6820 | 957 |
| 490 | 20231011 | 102500 | 1460935440 | 6830 | 6830 | 6830 | 6820 | 181 |
| 491 | 20231011 | 102400 | 1459700550 | 6830 | 6830 | 6830 | 6820 | 1305 |
| 492 | 20231011 | 102300 | 1450793200 | 6820 | 6820 | 6830 | 6820 | 2084 |
| 493 | 20231011 | 102200 | 1436574730 | 6820 | 6830 | 6830 | 6820 | 798 |
| 494 | 20231011 | 102100 | 1431126610 | 6830 | 6840 | 6840 | 6830 | 3927 |
| 495 | 20231011 | 102000 | 1404300420 | 6840 | 6840 | 6850 | 6840 | 2547 |
| 496 | 20231011 | 101900 | 1386878930 | 6850 | 6840 | 6850 | 6840 | 1085 |
| 497 | 20231011 | 101800 | 1379456000 | 6840 | 6850 | 6850 | 6840 | 806 |
| 498 | 20231011 | 101700 | 1373941860 | 6850 | 6820 | 6850 | 6810 | 12277 |
| 499 | 20231011 | 101600 | 1290055500 | 6820 | 6800 | 6820 | 6800 | 1181 |
| 500 | 20231011 | 101500 | 1282007140 | 6800 | 6810 | 6810 | 6800 | 3131 |
| 501 | 20231011 | 101400 | 1260705030 | 6810 | 6810 | 6810 | 6810 | 1173 |
| 502 | 20231011 | 101300 | 1252716900 | 6820 | 6820 | 6820 | 6820 | 300 |
| 503 | 20231011 | 101200 | 1250670900 | 6820 | 6820 | 6830 | 6820 | 1969 |
| 504 | 20231011 | 101100 | 1237242220 | 6820 | 6820 | 6820 | 6820 | 333 |
| 505 | 20231011 | 101000 | 1234971160 | 6820 | 6820 | 6820 | 6810 | 183 |
| 506 | 20231011 | 100900 | 1233723170 | 6820 | 6820 | 6820 | 6820 | 199 |
| 507 | 20231011 | 100800 | 1232365990 | 6830 | 6820 | 6830 | 6820 | 1954 |
| 508 | 20231011 | 100700 | 1219020400 | 6820 | 6830 | 6830 | 6820 | 141 |
| 509 | 20231011 | 100600 | 1218058770 | 6830 | 6830 | 6840 | 6830 | 600 |
| 510 | 20231011 | 100500 | 1213960290 | 6810 | 6810 | 6830 | 6800 | 10751 |
| 511 | 20231011 | 100400 | 1140632890 | 6800 | 6790 | 6800 | 6780 | 9454 |
| 512 | 20231011 | 100300 | 1076459140 | 6800 | 6790 | 6800 | 6790 | 454 |
| 513 | 20231011 | 100200 | 1073375460 | 6790 | 6790 | 6790 | 6790 | 311 |
| 514 | 20231011 | 100100 | 1071263770 | 6790 | 6790 | 6790 | 6780 | 935 |
| 515 | 20231011 | 100000 | 1064917740 | 6790 | 6800 | 6800 | 6790 | 1147 |
| 516 | 20231011 | 095900 | 1057129300 | 6790 | 6800 | 6800 | 6780 | 106 |
| 517 | 20231011 | 095800 | 1056409380 | 6780 | 6780 | 6780 | 6780 | 6 |
| 518 | 20231011 | 095700 | 1056368700 | 6780 | 6800 | 6800 | 6780 | 933 |
| 519 | 20231011 | 095600 | 1050034260 | 6800 | 6800 | 6800 | 6800 | 0 |
| 520 | 20231011 | 095500 | 1050034260 | 6800 | 6790 | 6800 | 6790 | 481 |
| 521 | 20231011 | 095400 | 1046768200 | 6790 | 6800 | 6810 | 6790 | 2267 |
| 522 | 20231011 | 095300 | 1031359290 | 6800 | 6800 | 6800 | 6800 | 5014 |
| 523 | 20231011 | 095200 | 997264090 | 6800 | 6800 | 6800 | 6800 | 1395 |
| 524 | 20231011 | 095100 | 987778090 | 6800 | 6800 | 6800 | 6800 | 85 |
| 525 | 20231011 | 095000 | 987200090 | 6790 | 6810 | 6810 | 6790 | 153 |
| 526 | 20231011 | 094900 | 986159810 | 6820 | 6810 | 6820 | 6810 | 734 |
| 527 | 20231011 | 094800 | 981160720 | 6810 | 6790 | 6820 | 6790 | 3175 |
| 528 | 20231011 | 094700 | 959531940 | 6790 | 6780 | 6790 | 6780 | 2399 |
| 529 | 20231011 | 094600 | 943263080 | 6790 | 6780 | 6790 | 6780 | 214 |
| 530 | 20231011 | 094500 | 941811300 | 6770 | 6780 | 6790 | 6770 | 1229 |
| 531 | 20231011 | 094400 | 933483120 | 6780 | 6780 | 6790 | 6780 | 1923 |
| 532 | 20231011 | 094300 | 920440800 | 6790 | 6800 | 6810 | 6790 | 794 |
| 533 | 20231011 | 094200 | 915043310 | 6800 | 6800 | 6810 | 6800 | 1370 |
| 534 | 20231011 | 094100 | 905727240 | 6800 | 6810 | 6810 | 6800 | 766 |
| 535 | 20231011 | 094000 | 900511840 | 6810 | 6810 | 6810 | 6800 | 276 |
| 536 | 20231011 | 093900 | 898633170 | 6820 | 6820 | 6840 | 6820 | 2238 |
| 537 | 20231011 | 093800 | 883350450 | 6820 | 6830 | 6830 | 6800 | 5724 |
| 538 | 20231011 | 093700 | 844309630 | 6830 | 6790 | 6830 | 6780 | 12338 |
| 539 | 20231011 | 093600 | 760268750 | 6790 | 6780 | 6790 | 6780 | 6401 |
| 540 | 20231011 | 093500 | 716816910 | 6780 | 6780 | 6790 | 6780 | 2648 |
| 541 | 20231011 | 093400 | 698863370 | 6780 | 6770 | 6780 | 6770 | 1335 |
| 542 | 20231011 | 093300 | 689812250 | 6770 | 6780 | 6780 | 6770 | 45 |
| 543 | 20231011 | 093200 | 689507320 | 6780 | 6770 | 6780 | 6770 | 5032 |
| 544 | 20231011 | 093100 | 655392270 | 6780 | 6760 | 6780 | 6750 | 4033 |
| 545 | 20231011 | 093000 | 628089380 | 6760 | 6750 | 6760 | 6750 | 2322 |
| 546 | 20231011 | 092900 | 612415870 | 6750 | 6760 | 6760 | 6740 | 2295 |
| 547 | 20231011 | 092800 | 596905630 | 6770 | 6760 | 6770 | 6760 | 1318 |
| 548 | 20231011 | 092700 | 587993770 | 6770 | 6760 | 6780 | 6760 | 2263 |
| 549 | 20231011 | 092600 | 572675060 | 6760 | 6750 | 6760 | 6740 | 2121 |
| 550 | 20231011 | 092500 | 558337750 | 6760 | 6760 | 6760 | 6740 | 476 |
| 551 | 20231011 | 092400 | 555122120 | 6750 | 6730 | 6750 | 6730 | 3211 |
| 552 | 20231011 | 092300 | 533475930 | 6730 | 6730 | 6730 | 6730 | 1391 |
| 553 | 20231011 | 092200 | 524114500 | 6730 | 6740 | 6750 | 6730 | 1125 |
| 554 | 20231011 | 092100 | 516532610 | 6740 | 6750 | 6750 | 6730 | 2096 |
| 555 | 20231011 | 092000 | 502405660 | 6750 | 6750 | 6760 | 6750 | 1443 |
| 556 | 20231011 | 091900 | 492665350 | 6750 | 6750 | 6750 | 6750 | 659 |
| 557 | 20231011 | 091800 | 488217100 | 6750 | 6750 | 6760 | 6740 | 6681 |
| 558 | 20231011 | 091700 | 443121380 | 6750 | 6730 | 6750 | 6730 | 108 |
| 559 | 20231011 | 091600 | 442392890 | 6740 | 6740 | 6750 | 6740 | 1953 |
| 560 | 20231011 | 091500 | 429220400 | 6740 | 6730 | 6750 | 6730 | 3127 |
| 561 | 20231011 | 091400 | 408149400 | 6730 | 6710 | 6730 | 6710 | 747 |
| 562 | 20231011 | 091300 | 403129640 | 6710 | 6730 | 6730 | 6710 | 584 |
| 563 | 20231011 | 091200 | 399203120 | 6730 | 6750 | 6750 | 6730 | 2025 |
| 564 | 20231011 | 091100 | 385560620 | 6760 | 6740 | 6760 | 6730 | 1511 |
| 565 | 20231011 | 091000 | 375359930 | 6750 | 6680 | 6750 | 6680 | 5428 |
| 566 | 20231011 | 090900 | 338853110 | 6690 | 6710 | 6710 | 6690 | 3024 |
| 567 | 20231011 | 090800 | 318583710 | 6710 | 6750 | 6760 | 6710 | 481 |
| 568 | 20231011 | 090700 | 315347860 | 6740 | 6760 | 6780 | 6740 | 3192 |
| 569 | 20231011 | 090600 | 293779030 | 6760 | 6740 | 6760 | 6720 | 7136 |
| 570 | 20231011 | 090500 | 245676460 | 6740 | 6750 | 6760 | 6730 | 1974 |
| 571 | 20231011 | 090400 | 232348900 | 6750 | 6740 | 6760 | 6740 | 5192 |
| 572 | 20231011 | 090300 | 197302990 | 6740 | 6730 | 6760 | 6730 | 5960 |
| 573 | 20231011 | 090200 | 157093500 | 6730 | 6710 | 6740 | 6710 | 3779 |
| 574 | 20231011 | 090100 | 131678580 | 6710 | 6720 | 6720 | 6690 | 2436 |
| 575 | 20231011 | 090000 | 115331880 | 6710 | 6700 | 6730 | 6700 | 17209 |