28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 183100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 3 | 20231016 | 183000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20231016 | 182900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20231016 | 182800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20231016 | 182700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20231016 | 182600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20231016 | 182500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20231016 | 182400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20231016 | 182300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20231016 | 182200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20231016 | 182100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20231016 | 182000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20231016 | 181900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20231016 | 181800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20231016 | 181700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20231016 | 181600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20231016 | 181500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20231016 | 181400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20231016 | 181300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20231016 | 181200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20231016 | 181100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20231016 | 181000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20231016 | 180900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20231016 | 180800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20231016 | 180700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20231016 | 180600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20231016 | 180500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20231016 | 180400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20231016 | 180300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20231016 | 180200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20231016 | 180100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 33 | 20231016 | 180000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20231016 | 175900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20231016 | 175800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20231016 | 175700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20231016 | 175600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20231016 | 175500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20231016 | 175400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20231016 | 175300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20231016 | 175200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20231016 | 175100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20231016 | 175000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20231016 | 174900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20231016 | 174800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20231016 | 174700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20231016 | 174600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20231016 | 174500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20231016 | 174400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20231016 | 174300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20231016 | 174200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20231016 | 174100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20231016 | 174000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20231016 | 173900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20231016 | 173800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20231016 | 173700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20231016 | 173600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20231016 | 173500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20231016 | 173400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20231016 | 173300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20231016 | 173200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20231016 | 173100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 63 | 20231016 | 173000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20231016 | 172900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20231016 | 172800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20231016 | 172700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20231016 | 172600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20231016 | 172500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20231016 | 172400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20231016 | 172300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20231016 | 172200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20231016 | 172100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20231016 | 172000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20231016 | 171900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20231016 | 171800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20231016 | 171700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20231016 | 171600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20231016 | 171500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20231016 | 171400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20231016 | 171300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20231016 | 171200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20231016 | 171100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20231016 | 171000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20231016 | 170900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20231016 | 170800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20231016 | 170700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20231016 | 170600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20231016 | 170500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20231016 | 170400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20231016 | 170300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20231016 | 170200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20231016 | 170100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 93 | 20231016 | 170000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20231016 | 165900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20231016 | 165800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20231016 | 165700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20231016 | 165600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20231016 | 165500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20231016 | 165400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20231016 | 165300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20231016 | 165200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20231016 | 165100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20231016 | 165000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20231016 | 164900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20231016 | 164800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20231016 | 164700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20231016 | 164600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20231016 | 164500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20231016 | 164400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20231016 | 164300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20231016 | 164200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20231016 | 164100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20231016 | 164000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20231016 | 163900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20231016 | 163800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20231016 | 163700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20231016 | 163600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20231016 | 163500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20231016 | 163400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20231016 | 163300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20231016 | 163200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20231016 | 163100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 123 | 20231016 | 163000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20231016 | 162900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20231016 | 162800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20231016 | 162700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20231016 | 162600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20231016 | 162500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20231016 | 162400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20231016 | 162300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20231016 | 162200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20231016 | 162100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20231016 | 162000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20231016 | 161900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20231016 | 161800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20231016 | 161700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20231016 | 161600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20231016 | 161500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20231016 | 161400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20231016 | 161300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20231016 | 161200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20231016 | 161100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20231016 | 161000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20231016 | 160900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20231016 | 160800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20231016 | 160700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20231016 | 160600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20231016 | 160500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20231016 | 160400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20231016 | 160300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20231016 | 160200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20231016 | 160100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 153 | 20231016 | 160000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20231016 | 155900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20231016 | 155800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20231016 | 155700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20231016 | 155600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20231016 | 155500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20231016 | 155400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20231016 | 155300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20231016 | 155200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20231016 | 155100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20231016 | 155000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20231016 | 154900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20231016 | 154800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20231016 | 154700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20231016 | 154600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20231016 | 154500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20231016 | 154400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20231016 | 154300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20231016 | 154200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20231016 | 154100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20231016 | 154000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20231016 | 153900 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20231016 | 153800 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20231016 | 153700 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20231016 | 153600 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20231016 | 153500 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20231016 | 153400 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20231016 | 153300 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20231016 | 153200 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20231016 | 153100 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 183 | 20231016 | 153000 | 10709287850 | 6380 | 6380 | 6380 | 6380 | 10414 |
| 184 | 20231016 | 152900 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20231016 | 152800 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20231016 | 152700 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20231016 | 152600 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20231016 | 152500 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20231016 | 152400 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20231016 | 152300 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20231016 | 152200 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20231016 | 152100 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20231016 | 152000 | 10642846530 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20231016 | 151900 | 10642846530 | 6300 | 6300 | 6320 | 6280 | 2032 |
| 195 | 20231016 | 151800 | 10630068400 | 6300 | 6310 | 6310 | 6290 | 4051 |
| 196 | 20231016 | 151700 | 10604547040 | 6300 | 6280 | 6310 | 6280 | 572 |
| 197 | 20231016 | 151600 | 10600952820 | 6320 | 6280 | 6340 | 6280 | 604 |
| 198 | 20231016 | 151500 | 10597136990 | 6360 | 6310 | 6370 | 6270 | 1865 |
| 199 | 20231016 | 151400 | 10585300650 | 6310 | 6200 | 6310 | 6200 | 4956 |
| 200 | 20231016 | 151300 | 10554425720 | 6240 | 6320 | 6320 | 6060 | 14169 |
| 201 | 20231016 | 151200 | 10466206770 | 6310 | 6350 | 6360 | 6310 | 5547 |
| 202 | 20231016 | 151100 | 10431075340 | 6360 | 6350 | 6370 | 6340 | 751 |
| 203 | 20231016 | 151000 | 10426308340 | 6370 | 6350 | 6370 | 6350 | 1116 |
| 204 | 20231016 | 150900 | 10419215510 | 6350 | 6360 | 6370 | 6350 | 600 |
| 205 | 20231016 | 150800 | 10415403870 | 6370 | 6370 | 6370 | 6350 | 898 |
| 206 | 20231016 | 150700 | 10409694010 | 6370 | 6340 | 6370 | 6340 | 2130 |
| 207 | 20231016 | 150600 | 10396184350 | 6350 | 6350 | 6360 | 6340 | 463 |
| 208 | 20231016 | 150500 | 10393244160 | 6360 | 6350 | 6370 | 6320 | 2056 |
| 209 | 20231016 | 150400 | 10380206810 | 6350 | 6360 | 6370 | 6340 | 1501 |
| 210 | 20231016 | 150300 | 10370687150 | 6360 | 6350 | 6370 | 6310 | 7524 |
| 211 | 20231016 | 150200 | 10323068670 | 6370 | 6340 | 6380 | 6330 | 2420 |
| 212 | 20231016 | 150100 | 10307706660 | 6380 | 6390 | 6390 | 6340 | 6568 |
| 213 | 20231016 | 150000 | 10265907330 | 6390 | 6420 | 6420 | 6390 | 323 |
| 214 | 20231016 | 145900 | 10263840710 | 6400 | 6380 | 6420 | 6380 | 721 |
| 215 | 20231016 | 145800 | 10259229990 | 6380 | 6410 | 6420 | 6380 | 427 |
| 216 | 20231016 | 145700 | 10256493120 | 6410 | 6380 | 6420 | 6380 | 2149 |
| 217 | 20231016 | 145600 | 10242772010 | 6380 | 6360 | 6380 | 6340 | 7889 |
| 218 | 20231016 | 145500 | 10192699870 | 6360 | 6410 | 6410 | 6360 | 11471 |
| 219 | 20231016 | 145400 | 10119498020 | 6410 | 6410 | 6410 | 6390 | 1602 |
| 220 | 20231016 | 145300 | 10109239990 | 6420 | 6430 | 6430 | 6410 | 68 |
| 221 | 20231016 | 145200 | 10108804060 | 6440 | 6440 | 6440 | 6400 | 822 |
| 222 | 20231016 | 145100 | 10103532060 | 6450 | 6450 | 6450 | 6400 | 371 |
| 223 | 20231016 | 145000 | 10101152830 | 6450 | 6440 | 6450 | 6400 | 1107 |
| 224 | 20231016 | 144900 | 10094026550 | 6440 | 6430 | 6450 | 6360 | 4567 |
| 225 | 20231016 | 144800 | 10064796290 | 6430 | 6430 | 6450 | 6390 | 7934 |
| 226 | 20231016 | 144700 | 10013918750 | 6430 | 6430 | 6460 | 6420 | 1129 |
| 227 | 20231016 | 144600 | 10006658100 | 6430 | 6460 | 6460 | 6430 | 502 |
| 228 | 20231016 | 144500 | 10003427100 | 6460 | 6430 | 6480 | 6430 | 2589 |
| 229 | 20231016 | 144400 | 9986723660 | 6430 | 6430 | 6440 | 6420 | 2817 |
| 230 | 20231016 | 144300 | 9968614870 | 6430 | 6440 | 6440 | 6430 | 1428 |
| 231 | 20231016 | 144200 | 9959429800 | 6440 | 6440 | 6460 | 6430 | 1867 |
| 232 | 20231016 | 144100 | 9947413660 | 6440 | 6430 | 6440 | 6420 | 2981 |
| 233 | 20231016 | 144000 | 9928242060 | 6440 | 6440 | 6450 | 6430 | 2265 |
| 234 | 20231016 | 143900 | 9913644390 | 6430 | 6420 | 6440 | 6410 | 7434 |
| 235 | 20231016 | 143800 | 9865927380 | 6430 | 6460 | 6470 | 6420 | 13551 |
| 236 | 20231016 | 143700 | 9778590860 | 6450 | 6510 | 6510 | 6450 | 14179 |
| 237 | 20231016 | 143600 | 9686661000 | 6510 | 6510 | 6530 | 6490 | 3394 |
| 238 | 20231016 | 143500 | 9664601670 | 6510 | 6520 | 6540 | 6510 | 4160 |
| 239 | 20231016 | 143400 | 9637469850 | 6530 | 6530 | 6530 | 6520 | 1829 |
| 240 | 20231016 | 143300 | 9625526490 | 6530 | 6520 | 6530 | 6480 | 9333 |
| 241 | 20231016 | 143200 | 9564818700 | 6520 | 6510 | 6540 | 6510 | 1514 |
| 242 | 20231016 | 143100 | 9554944450 | 6510 | 6520 | 6540 | 6510 | 1264 |
| 243 | 20231016 | 143000 | 9546691930 | 6520 | 6500 | 6530 | 6480 | 4979 |
| 244 | 20231016 | 142900 | 9514358810 | 6480 | 6550 | 6590 | 6480 | 28840 |
| 245 | 20231016 | 142800 | 9326649370 | 6560 | 6560 | 6570 | 6520 | 7742 |
| 246 | 20231016 | 142700 | 9276049220 | 6570 | 6550 | 6590 | 6510 | 14326 |
| 247 | 20231016 | 142600 | 9182275760 | 6550 | 6560 | 6600 | 6540 | 13696 |
| 248 | 20231016 | 142500 | 9092508150 | 6560 | 6600 | 6650 | 6560 | 9519 |
| 249 | 20231016 | 142400 | 9029869280 | 6610 | 6590 | 6640 | 6570 | 16572 |
| 250 | 20231016 | 142300 | 8920597210 | 6600 | 6560 | 6630 | 6550 | 11773 |
| 251 | 20231016 | 142200 | 8843014590 | 6560 | 6600 | 6750 | 6550 | 57875 |
| 252 | 20231016 | 142100 | 8458421030 | 6630 | 6700 | 6710 | 6580 | 54897 |
| 253 | 20231016 | 142000 | 8093159150 | 6680 | 6680 | 6680 | 6680 | 0 |
| 254 | 20231016 | 141900 | 8093159150 | 6680 | 6720 | 6750 | 6680 | 96924 |
| 255 | 20231016 | 141800 | 7443874590 | 6710 | 7420 | 7480 | 6710 | 259230 |
| 256 | 20231016 | 141700 | 5587345590 | 7360 | 7360 | 7360 | 7360 | 0 |
| 257 | 20231016 | 141600 | 5587345590 | 7360 | 7140 | 7390 | 6990 | 107508 |
| 258 | 20231016 | 141500 | 4806208350 | 7160 | 6840 | 7300 | 6630 | 160262 |
| 259 | 20231016 | 141400 | 3685759860 | 6840 | 6900 | 6910 | 6840 | 4292 |
| 260 | 20231016 | 141300 | 3656281510 | 6900 | 6860 | 6900 | 6860 | 1691 |
| 261 | 20231016 | 141200 | 3644634850 | 6860 | 6890 | 6890 | 6860 | 861 |
| 262 | 20231016 | 141100 | 3638728090 | 6890 | 6850 | 6900 | 6850 | 2721 |
| 263 | 20231016 | 141000 | 3619984070 | 6850 | 6860 | 6860 | 6840 | 6255 |
| 264 | 20231016 | 140900 | 3577136250 | 6850 | 6850 | 6890 | 6840 | 5753 |
| 265 | 20231016 | 140800 | 3537703490 | 6850 | 6850 | 6890 | 6850 | 6648 |
| 266 | 20231016 | 140700 | 3492158200 | 6850 | 6860 | 6860 | 6840 | 2697 |
| 267 | 20231016 | 140600 | 3473675530 | 6860 | 6860 | 6860 | 6850 | 3216 |
| 268 | 20231016 | 140500 | 3451627630 | 6910 | 6900 | 6920 | 6890 | 2124 |
| 269 | 20231016 | 140400 | 3436950210 | 6890 | 6880 | 6890 | 6880 | 1012 |
| 270 | 20231016 | 140300 | 3429984320 | 6910 | 6880 | 6930 | 6880 | 3422 |
| 271 | 20231016 | 140200 | 3406376440 | 6850 | 6850 | 6880 | 6840 | 1214 |
| 272 | 20231016 | 140100 | 3398054560 | 6850 | 6800 | 6860 | 6800 | 690 |
| 273 | 20231016 | 140000 | 3393328800 | 6800 | 6850 | 6850 | 6800 | 322 |
| 274 | 20231016 | 135900 | 3391128100 | 6850 | 6810 | 6850 | 6810 | 50 |
| 275 | 20231016 | 135800 | 3390786120 | 6800 | 6790 | 6820 | 6790 | 4102 |
| 276 | 20231016 | 135700 | 3362890500 | 6800 | 6810 | 6810 | 6790 | 1619 |
| 277 | 20231016 | 135600 | 3351885350 | 6810 | 6790 | 6850 | 6790 | 1023 |
| 278 | 20231016 | 135500 | 3344902930 | 6780 | 6790 | 6790 | 6760 | 3030 |
| 279 | 20231016 | 135400 | 3324397250 | 6790 | 6800 | 6800 | 6790 | 1058 |
| 280 | 20231016 | 135300 | 3317211620 | 6800 | 6790 | 6810 | 6790 | 1592 |
| 281 | 20231016 | 135200 | 3306385440 | 6770 | 6800 | 6840 | 6770 | 874 |
| 282 | 20231016 | 135100 | 3300448530 | 6800 | 6770 | 6820 | 6750 | 4604 |
| 283 | 20231016 | 135000 | 3269188840 | 6770 | 6750 | 6770 | 6750 | 765 |
| 284 | 20231016 | 134900 | 3264010350 | 6760 | 6770 | 6770 | 6750 | 1668 |
| 285 | 20231016 | 134800 | 3252734410 | 6760 | 6740 | 6760 | 6730 | 2376 |
| 286 | 20231016 | 134700 | 3236723420 | 6740 | 6790 | 6790 | 6730 | 2303 |
| 287 | 20231016 | 134600 | 3221213320 | 6740 | 6770 | 6790 | 6730 | 6328 |
| 288 | 20231016 | 134500 | 3178516210 | 6790 | 6790 | 6840 | 6760 | 3955 |
| 289 | 20231016 | 134400 | 3151721300 | 6800 | 6820 | 6820 | 6800 | 390 |
| 290 | 20231016 | 134300 | 3149066370 | 6820 | 6890 | 6890 | 6820 | 1225 |
| 291 | 20231016 | 134200 | 3140702190 | 6890 | 6860 | 6910 | 6830 | 2037 |
| 292 | 20231016 | 134100 | 3126734770 | 6860 | 6920 | 6950 | 6840 | 716 |
| 293 | 20231016 | 134000 | 3121774410 | 6920 | 6810 | 6920 | 6760 | 7519 |
| 294 | 20231016 | 133900 | 3070598630 | 6810 | 6880 | 6880 | 6810 | 1742 |
| 295 | 20231016 | 133800 | 3058720520 | 6880 | 6900 | 6910 | 6810 | 5358 |
| 296 | 20231016 | 133700 | 3022065990 | 6900 | 6910 | 6910 | 6860 | 673 |
| 297 | 20231016 | 133600 | 3017428430 | 6900 | 6920 | 6930 | 6860 | 392 |
| 298 | 20231016 | 133500 | 3014722420 | 6930 | 6900 | 6930 | 6820 | 4959 |
| 299 | 20231016 | 133400 | 2980673090 | 6900 | 6900 | 6900 | 6850 | 1591 |
| 300 | 20231016 | 133300 | 2969745300 | 6930 | 6970 | 6980 | 6890 | 2109 |
| 301 | 20231016 | 133200 | 2955166100 | 6970 | 7000 | 7010 | 6900 | 4359 |
| 302 | 20231016 | 133100 | 2924975610 | 7010 | 7000 | 7020 | 6920 | 7421 |
| 303 | 20231016 | 133000 | 2873101090 | 7000 | 6970 | 7020 | 6930 | 6197 |
| 304 | 20231016 | 132900 | 2829894800 | 6960 | 6970 | 7100 | 6950 | 19137 |
| 305 | 20231016 | 132800 | 2694987280 | 6970 | 6850 | 7100 | 6830 | 15338 |
| 306 | 20231016 | 132700 | 2588210880 | 6850 | 6800 | 6860 | 6790 | 1305 |
| 307 | 20231016 | 132600 | 2579275070 | 6850 | 6820 | 6860 | 6790 | 2235 |
| 308 | 20231016 | 132500 | 2564024280 | 6870 | 6880 | 6890 | 6780 | 999 |
| 309 | 20231016 | 132400 | 2557204280 | 6890 | 6840 | 6900 | 6770 | 2982 |
| 310 | 20231016 | 132300 | 2536773340 | 6900 | 6740 | 6900 | 6730 | 4098 |
| 311 | 20231016 | 132200 | 2508919110 | 6740 | 6900 | 6900 | 6740 | 10798 |
| 312 | 20231016 | 132100 | 2435658900 | 6900 | 6880 | 6920 | 6820 | 3609 |
| 313 | 20231016 | 132000 | 2410869200 | 6880 | 6910 | 6940 | 6860 | 4659 |
| 314 | 20231016 | 131900 | 2378706290 | 6900 | 6950 | 6990 | 6900 | 6587 |
| 315 | 20231016 | 131800 | 2333018550 | 6950 | 6970 | 7080 | 6950 | 8430 |
| 316 | 20231016 | 131700 | 2274033080 | 6970 | 7110 | 7150 | 6930 | 24412 |
| 317 | 20231016 | 131600 | 2101659580 | 7110 | 6870 | 7150 | 6810 | 37239 |
| 318 | 20231016 | 131500 | 1840011220 | 6900 | 6760 | 6910 | 6750 | 4395 |
| 319 | 20231016 | 131400 | 1810228420 | 6800 | 6740 | 6910 | 6730 | 16311 |
| 320 | 20231016 | 131300 | 1699221870 | 6740 | 6860 | 6930 | 6690 | 17636 |
| 321 | 20231016 | 131200 | 1579698430 | 6810 | 7050 | 7050 | 6780 | 27307 |
| 322 | 20231016 | 131100 | 1390291260 | 7070 | 7290 | 7380 | 6970 | 54915 |
| 323 | 20231016 | 131000 | 998007060 | 7210 | 6530 | 7380 | 6530 | 52499 |
| 324 | 20231016 | 130900 | 627836690 | 6530 | 6560 | 6560 | 6530 | 1577 |
| 325 | 20231016 | 130800 | 617523860 | 6580 | 6560 | 6580 | 6560 | 79 |
| 326 | 20231016 | 130700 | 617005600 | 6580 | 6570 | 6580 | 6560 | 16 |
| 327 | 20231016 | 130600 | 616900430 | 6570 | 6570 | 6570 | 6570 | 27 |
| 328 | 20231016 | 130500 | 616723040 | 6580 | 6530 | 6580 | 6530 | 1715 |
| 329 | 20231016 | 130400 | 605471670 | 6560 | 6550 | 6560 | 6520 | 1956 |
| 330 | 20231016 | 130300 | 592675980 | 6550 | 6580 | 6610 | 6550 | 440 |
| 331 | 20231016 | 130200 | 589787720 | 6600 | 6650 | 6660 | 6540 | 2354 |
| 332 | 20231016 | 130100 | 574256210 | 6620 | 6760 | 6760 | 6620 | 4510 |
| 333 | 20231016 | 130000 | 544089850 | 6780 | 6790 | 6800 | 6750 | 3393 |
| 334 | 20231016 | 125900 | 521110780 | 6790 | 6780 | 6820 | 6770 | 6422 |
| 335 | 20231016 | 125800 | 477459270 | 6820 | 6760 | 6880 | 6750 | 6296 |
| 336 | 20231016 | 125700 | 434518350 | 6770 | 6790 | 7000 | 6730 | 18300 |
| 337 | 20231016 | 125600 | 308748900 | 6720 | 6980 | 7090 | 6710 | 13206 |
| 338 | 20231016 | 125500 | 217549910 | 7090 | 6540 | 7090 | 6540 | 17528 |
| 339 | 20231016 | 125400 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 340 | 20231016 | 125300 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 341 | 20231016 | 125200 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 342 | 20231016 | 125100 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 343 | 20231016 | 125000 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 344 | 20231016 | 124900 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 345 | 20231016 | 124800 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 346 | 20231016 | 124700 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 347 | 20231016 | 124600 | 98635880 | 6540 | 6540 | 6540 | 6540 | 0 |
| 348 | 20231016 | 124500 | 98635880 | 6540 | 6520 | 6540 | 6520 | 11 |
| 349 | 20231016 | 124400 | 98563960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 350 | 20231016 | 124300 | 98563960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 351 | 20231016 | 124200 | 98563960 | 6510 | 6510 | 6510 | 6510 | 300 |
| 352 | 20231016 | 124100 | 96610960 | 6540 | 6520 | 6540 | 6510 | 210 |
| 353 | 20231016 | 124000 | 95242960 | 6540 | 6540 | 6540 | 6540 | 350 |
| 354 | 20231016 | 123900 | 92953960 | 6540 | 6540 | 6540 | 6540 | 0 |
| 355 | 20231016 | 123800 | 92953960 | 6540 | 6540 | 6540 | 6540 | 1 |
| 356 | 20231016 | 123700 | 92947420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 357 | 20231016 | 123600 | 92947420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 358 | 20231016 | 123500 | 92947420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 359 | 20231016 | 123400 | 92947420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 360 | 20231016 | 123300 | 92947420 | 6540 | 6540 | 6540 | 6540 | 0 |
| 361 | 20231016 | 123200 | 92947420 | 6540 | 6540 | 6540 | 6540 | 90 |
| 362 | 20231016 | 123100 | 92358820 | 6540 | 6540 | 6540 | 6540 | 1 |
| 363 | 20231016 | 123000 | 92352280 | 6540 | 6540 | 6540 | 6540 | 0 |
| 364 | 20231016 | 122900 | 92352280 | 6540 | 6540 | 6540 | 6540 | 25 |
| 365 | 20231016 | 122800 | 92188780 | 6510 | 6510 | 6510 | 6510 | 0 |
| 366 | 20231016 | 122700 | 92188780 | 6510 | 6510 | 6510 | 6510 | 1 |
| 367 | 20231016 | 122600 | 92182270 | 6520 | 6520 | 6520 | 6520 | 0 |
| 368 | 20231016 | 122500 | 92182270 | 6520 | 6520 | 6520 | 6520 | 15 |
| 369 | 20231016 | 122400 | 92084470 | 6510 | 6510 | 6510 | 6510 | 50 |
| 370 | 20231016 | 122300 | 91758970 | 6510 | 6510 | 6510 | 6510 | 0 |
| 371 | 20231016 | 122200 | 91758970 | 6510 | 6510 | 6510 | 6510 | 0 |
| 372 | 20231016 | 122100 | 91758970 | 6510 | 6510 | 6510 | 6510 | 0 |
| 373 | 20231016 | 122000 | 91758970 | 6510 | 6510 | 6510 | 6510 | 75 |
| 374 | 20231016 | 121900 | 91270720 | 6520 | 6520 | 6520 | 6520 | 1 |
| 375 | 20231016 | 121800 | 91264200 | 6520 | 6520 | 6520 | 6520 | 640 |
| 376 | 20231016 | 121700 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 377 | 20231016 | 121600 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 378 | 20231016 | 121500 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 379 | 20231016 | 121400 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 380 | 20231016 | 121300 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 381 | 20231016 | 121200 | 87091400 | 6530 | 6530 | 6530 | 6530 | 0 |
| 382 | 20231016 | 121100 | 87091400 | 6530 | 6540 | 6540 | 6530 | 21 |
| 383 | 20231016 | 121000 | 86954220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 384 | 20231016 | 120900 | 86954220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 385 | 20231016 | 120800 | 86954220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 386 | 20231016 | 120700 | 86954220 | 6550 | 6550 | 6550 | 6550 | 0 |
| 387 | 20231016 | 120600 | 86954220 | 6550 | 6550 | 6550 | 6550 | 76 |
| 388 | 20231016 | 120500 | 86456420 | 6560 | 6560 | 6560 | 6560 | 2 |
| 389 | 20231016 | 120400 | 86443300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 390 | 20231016 | 120300 | 86443300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 391 | 20231016 | 120200 | 86443300 | 6570 | 6570 | 6570 | 6570 | 0 |
| 392 | 20231016 | 120100 | 86443300 | 6570 | 6560 | 6570 | 6560 | 300 |
| 393 | 20231016 | 120000 | 84473290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 394 | 20231016 | 115900 | 84473290 | 6530 | 6530 | 6530 | 6530 | 0 |
| 395 | 20231016 | 115800 | 84473290 | 6530 | 6530 | 6530 | 6530 | 10 |
| 396 | 20231016 | 115700 | 84407990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 397 | 20231016 | 115600 | 84407990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 398 | 20231016 | 115500 | 84407990 | 6560 | 6560 | 6560 | 6560 | 0 |
| 399 | 20231016 | 115400 | 84407990 | 6560 | 6560 | 6560 | 6560 | 1 |
| 400 | 20231016 | 115300 | 84401430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 401 | 20231016 | 115200 | 84401430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 402 | 20231016 | 115100 | 84401430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 403 | 20231016 | 115000 | 84401430 | 6580 | 6580 | 6580 | 6580 | 0 |
| 404 | 20231016 | 114900 | 84401430 | 6580 | 6580 | 6580 | 6580 | 5 |
| 405 | 20231016 | 114800 | 84368530 | 6580 | 6580 | 6580 | 6580 | 5 |
| 406 | 20231016 | 114700 | 84335630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 407 | 20231016 | 114600 | 84335630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 408 | 20231016 | 114500 | 84335630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 409 | 20231016 | 114400 | 84335630 | 6580 | 6580 | 6580 | 6580 | 0 |
| 410 | 20231016 | 114300 | 84335630 | 6580 | 6580 | 6580 | 6580 | 30 |
| 411 | 20231016 | 114200 | 84138230 | 6580 | 6580 | 6580 | 6580 | 0 |
| 412 | 20231016 | 114100 | 84138230 | 6580 | 6550 | 6580 | 6550 | 79 |
| 413 | 20231016 | 114000 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 414 | 20231016 | 113900 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 415 | 20231016 | 113800 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 416 | 20231016 | 113700 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 417 | 20231016 | 113600 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 418 | 20231016 | 113500 | 83620240 | 6550 | 6550 | 6550 | 6550 | 0 |
| 419 | 20231016 | 113400 | 83620240 | 6550 | 6550 | 6550 | 6550 | 153 |
| 420 | 20231016 | 113300 | 82618090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 421 | 20231016 | 113200 | 82618090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 422 | 20231016 | 113100 | 82618090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 423 | 20231016 | 113000 | 82618090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 424 | 20231016 | 112900 | 82618090 | 6550 | 6550 | 6550 | 6550 | 0 |
| 425 | 20231016 | 112800 | 82618090 | 6550 | 6550 | 6550 | 6550 | 65 |
| 426 | 20231016 | 112700 | 82192340 | 6560 | 6530 | 6570 | 6530 | 487 |
| 427 | 20231016 | 112600 | 79000030 | 6530 | 6530 | 6530 | 6530 | 10 |
| 428 | 20231016 | 112500 | 78934730 | 6530 | 6530 | 6530 | 6530 | 0 |
| 429 | 20231016 | 112400 | 78934730 | 6530 | 6530 | 6530 | 6530 | 0 |
| 430 | 20231016 | 112300 | 78934730 | 6530 | 6530 | 6530 | 6530 | 4 |
| 431 | 20231016 | 112200 | 78908610 | 6530 | 6530 | 6530 | 6530 | 5 |
| 432 | 20231016 | 112100 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 433 | 20231016 | 112000 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 434 | 20231016 | 111900 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 435 | 20231016 | 111800 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 436 | 20231016 | 111700 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 437 | 20231016 | 111600 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 438 | 20231016 | 111500 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 439 | 20231016 | 111400 | 78875960 | 6510 | 6510 | 6510 | 6510 | 0 |
| 440 | 20231016 | 111300 | 78875960 | 6510 | 6510 | 6510 | 6510 | 80 |
| 441 | 20231016 | 111200 | 78355160 | 6510 | 6510 | 6510 | 6510 | 0 |
| 442 | 20231016 | 111100 | 78355160 | 6510 | 6520 | 6520 | 6510 | 300 |
| 443 | 20231016 | 111000 | 76401360 | 6560 | 6560 | 6560 | 6560 | 0 |
| 444 | 20231016 | 110900 | 76401360 | 6560 | 6560 | 6560 | 6560 | 0 |
| 445 | 20231016 | 110800 | 76401360 | 6560 | 6560 | 6560 | 6560 | 50 |
| 446 | 20231016 | 110700 | 76073360 | 6560 | 6560 | 6560 | 6560 | 32 |
| 447 | 20231016 | 110600 | 75863440 | 6520 | 6520 | 6520 | 6520 | 0 |
| 448 | 20231016 | 110500 | 75863440 | 6520 | 6520 | 6520 | 6510 | 609 |
| 449 | 20231016 | 110400 | 71898380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 450 | 20231016 | 110300 | 71898380 | 6520 | 6520 | 6520 | 6520 | 0 |
| 451 | 20231016 | 110200 | 71898380 | 6520 | 6520 | 6520 | 6520 | 4 |
| 452 | 20231016 | 110100 | 71872300 | 6520 | 6540 | 6540 | 6520 | 1087 |
| 453 | 20231016 | 110000 | 64784790 | 6580 | 6580 | 6580 | 6580 | 0 |
| 454 | 20231016 | 105900 | 64784790 | 6580 | 6580 | 6580 | 6580 | 0 |
| 455 | 20231016 | 105800 | 64784790 | 6580 | 6580 | 6580 | 6580 | 0 |
| 456 | 20231016 | 105700 | 64784790 | 6580 | 6580 | 6580 | 6580 | 32 |
| 457 | 20231016 | 105600 | 64574230 | 6560 | 6550 | 6560 | 6550 | 6 |
| 458 | 20231016 | 105500 | 64534910 | 6540 | 6540 | 6540 | 6540 | 0 |
| 459 | 20231016 | 105400 | 64534910 | 6540 | 6550 | 6550 | 6540 | 5 |
| 460 | 20231016 | 105300 | 64502170 | 6580 | 6580 | 6580 | 6580 | 10 |
| 461 | 20231016 | 105200 | 64436370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 462 | 20231016 | 105100 | 64436370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 463 | 20231016 | 105000 | 64436370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 464 | 20231016 | 104900 | 64436370 | 6580 | 6580 | 6580 | 6580 | 0 |
| 465 | 20231016 | 104800 | 64436370 | 6580 | 6580 | 6580 | 6580 | 171 |
| 466 | 20231016 | 104700 | 63311190 | 6580 | 6580 | 6580 | 6580 | 25 |
| 467 | 20231016 | 104600 | 63146690 | 6580 | 6580 | 6580 | 6580 | 3 |
| 468 | 20231016 | 104500 | 63126950 | 6580 | 6580 | 6580 | 6580 | 12 |
| 469 | 20231016 | 104400 | 63047990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 470 | 20231016 | 104300 | 63047990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 471 | 20231016 | 104200 | 63047990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 472 | 20231016 | 104100 | 63047990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 473 | 20231016 | 104000 | 63047990 | 6580 | 6580 | 6580 | 6580 | 0 |
| 474 | 20231016 | 103900 | 63047990 | 6580 | 6580 | 6580 | 6580 | 327 |
| 475 | 20231016 | 103800 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 476 | 20231016 | 103700 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 477 | 20231016 | 103600 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 478 | 20231016 | 103500 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 479 | 20231016 | 103400 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 480 | 20231016 | 103300 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 481 | 20231016 | 103200 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 482 | 20231016 | 103100 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 483 | 20231016 | 103000 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 484 | 20231016 | 102900 | 60896330 | 6580 | 6580 | 6580 | 6580 | 0 |
| 485 | 20231016 | 102800 | 60896330 | 6580 | 6580 | 6580 | 6580 | 5 |
| 486 | 20231016 | 102700 | 60863430 | 6580 | 6580 | 6580 | 6580 | 2 |
| 487 | 20231016 | 102600 | 60850270 | 6530 | 6530 | 6530 | 6530 | 183 |
| 488 | 20231016 | 102500 | 59655280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 489 | 20231016 | 102400 | 59655280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 490 | 20231016 | 102300 | 59655280 | 6580 | 6580 | 6580 | 6580 | 0 |
| 491 | 20231016 | 102200 | 59655280 | 6580 | 6580 | 6580 | 6580 | 5 |
| 492 | 20231016 | 102100 | 59622380 | 6570 | 6570 | 6570 | 6570 | 0 |
| 493 | 20231016 | 102000 | 59622380 | 6570 | 6570 | 6570 | 6570 | 27 |
| 494 | 20231016 | 101900 | 59444990 | 6570 | 6570 | 6570 | 6570 | 134 |
| 495 | 20231016 | 101800 | 58564610 | 6570 | 6570 | 6570 | 6570 | 0 |
| 496 | 20231016 | 101700 | 58564610 | 6570 | 6570 | 6570 | 6570 | 5 |
| 497 | 20231016 | 101600 | 58531760 | 6570 | 6570 | 6570 | 6570 | 10 |
| 498 | 20231016 | 101500 | 58466060 | 6570 | 6570 | 6570 | 6570 | 5 |
| 499 | 20231016 | 101400 | 58433210 | 6520 | 6520 | 6520 | 6520 | 0 |
| 500 | 20231016 | 101300 | 58433210 | 6520 | 6520 | 6520 | 6520 | 0 |
| 501 | 20231016 | 101200 | 58433210 | 6520 | 6520 | 6520 | 6520 | 1 |
| 502 | 20231016 | 101100 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 503 | 20231016 | 101000 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 504 | 20231016 | 100900 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 505 | 20231016 | 100800 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 506 | 20231016 | 100700 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 507 | 20231016 | 100600 | 58426690 | 6520 | 6520 | 6520 | 6520 | 0 |
| 508 | 20231016 | 100500 | 58426690 | 6520 | 6520 | 6520 | 6520 | 10 |
| 509 | 20231016 | 100400 | 58361490 | 6510 | 6530 | 6530 | 6510 | 152 |
| 510 | 20231016 | 100300 | 57369560 | 6590 | 6590 | 6590 | 6590 | 50 |
| 511 | 20231016 | 100200 | 57040060 | 6590 | 6590 | 6590 | 6590 | 1 |
| 512 | 20231016 | 100100 | 57033470 | 6530 | 6530 | 6530 | 6530 | 0 |
| 513 | 20231016 | 100000 | 57033470 | 6530 | 6530 | 6530 | 6530 | 2 |
| 514 | 20231016 | 095900 | 57020410 | 6590 | 6590 | 6590 | 6590 | 0 |
| 515 | 20231016 | 095800 | 57020410 | 6590 | 6540 | 6590 | 6540 | 414 |
| 516 | 20231016 | 095700 | 54307900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 517 | 20231016 | 095600 | 54307900 | 6530 | 6530 | 6530 | 6530 | 0 |
| 518 | 20231016 | 095500 | 54307900 | 6530 | 6520 | 6530 | 6520 | 104 |
| 519 | 20231016 | 095400 | 53628820 | 6510 | 6510 | 6510 | 6510 | 0 |
| 520 | 20231016 | 095300 | 53628820 | 6510 | 6510 | 6510 | 6510 | 4 |
| 521 | 20231016 | 095200 | 53602780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 522 | 20231016 | 095100 | 53602780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 523 | 20231016 | 095000 | 53602780 | 6500 | 6500 | 6500 | 6500 | 0 |
| 524 | 20231016 | 094900 | 53602780 | 6500 | 6500 | 6500 | 6500 | 300 |
| 525 | 20231016 | 094800 | 51652780 | 6490 | 6490 | 6490 | 6490 | 0 |
| 526 | 20231016 | 094700 | 51652780 | 6490 | 6490 | 6490 | 6490 | 0 |
| 527 | 20231016 | 094600 | 51652780 | 6490 | 6510 | 6520 | 6490 | 9 |
| 528 | 20231016 | 094500 | 51594210 | 6510 | 6510 | 6510 | 6510 | 50 |
| 529 | 20231016 | 094400 | 51268710 | 6490 | 6490 | 6490 | 6490 | 0 |
| 530 | 20231016 | 094300 | 51268710 | 6490 | 6500 | 6500 | 6490 | 1114 |
| 531 | 20231016 | 094200 | 44036320 | 6500 | 6570 | 6570 | 6500 | 2041 |
| 532 | 20231016 | 094100 | 30753720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 533 | 20231016 | 094000 | 30753720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 534 | 20231016 | 093900 | 30753720 | 6550 | 6550 | 6550 | 6550 | 0 |
| 535 | 20231016 | 093800 | 30753720 | 6550 | 6540 | 6550 | 6540 | 2 |
| 536 | 20231016 | 093700 | 30740630 | 6530 | 6530 | 6530 | 6530 | 1 |
| 537 | 20231016 | 093600 | 30734100 | 6530 | 6580 | 6580 | 6530 | 3 |
| 538 | 20231016 | 093500 | 30714410 | 6530 | 6530 | 6530 | 6530 | 0 |
| 539 | 20231016 | 093400 | 30714410 | 6530 | 6530 | 6530 | 6530 | 0 |
| 540 | 20231016 | 093300 | 30714410 | 6530 | 6530 | 6530 | 6530 | 0 |
| 541 | 20231016 | 093200 | 30714410 | 6530 | 6550 | 6550 | 6530 | 121 |
| 542 | 20231016 | 093100 | 29923090 | 6590 | 6580 | 6590 | 6540 | 206 |
| 543 | 20231016 | 093000 | 28566310 | 6590 | 6550 | 6590 | 6550 | 180 |
| 544 | 20231016 | 092900 | 27386150 | 6510 | 6500 | 6520 | 6500 | 437 |
| 545 | 20231016 | 092800 | 24537080 | 6520 | 6520 | 6520 | 6500 | 14 |
| 546 | 20231016 | 092700 | 24445840 | 6520 | 6520 | 6520 | 6520 | 19 |
| 547 | 20231016 | 092600 | 24321960 | 6500 | 6520 | 6520 | 6500 | 400 |
| 548 | 20231016 | 092500 | 21718640 | 6520 | 6520 | 6520 | 6520 | 677 |
| 549 | 20231016 | 092400 | 17304600 | 6500 | 6520 | 6520 | 6500 | 1193 |
| 550 | 20231016 | 092300 | 9541300 | 6510 | 6510 | 6510 | 6510 | 4 |
| 551 | 20231016 | 092200 | 9515260 | 6560 | 6530 | 6560 | 6530 | 12 |
| 552 | 20231016 | 092100 | 9436600 | 6530 | 6530 | 6530 | 6530 | 53 |
| 553 | 20231016 | 092000 | 9090510 | 6520 | 6520 | 6520 | 6520 | 269 |
| 554 | 20231016 | 091900 | 7336630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 555 | 20231016 | 091800 | 7336630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 556 | 20231016 | 091700 | 7336630 | 6520 | 6520 | 6520 | 6520 | 0 |
| 557 | 20231016 | 091600 | 7336630 | 6520 | 6520 | 6520 | 6520 | 121 |
| 558 | 20231016 | 091500 | 6547710 | 6520 | 6520 | 6520 | 6520 | 0 |
| 559 | 20231016 | 091400 | 6547710 | 6520 | 6560 | 6560 | 6520 | 19 |
| 560 | 20231016 | 091300 | 6423350 | 6540 | 6540 | 6540 | 6540 | 0 |
| 561 | 20231016 | 091200 | 6423350 | 6540 | 6550 | 6550 | 6540 | 3 |
| 562 | 20231016 | 091100 | 6403720 | 6500 | 6520 | 6540 | 6500 | 151 |
| 563 | 20231016 | 091000 | 5419100 | 6540 | 6540 | 6540 | 6540 | 106 |
| 564 | 20231016 | 090900 | 4725860 | 6540 | 6580 | 6580 | 6530 | 385 |
| 565 | 20231016 | 090800 | 2211090 | 6590 | 6590 | 6590 | 6590 | 5 |
| 566 | 20231016 | 090700 | 2178140 | 6590 | 6590 | 6590 | 6590 | 20 |
| 567 | 20231016 | 090600 | 2046340 | 6590 | 6590 | 6590 | 6550 | 72 |
| 568 | 20231016 | 090500 | 1572300 | 6590 | 6590 | 6590 | 6590 | 11 |
| 569 | 20231016 | 090400 | 1499810 | 6590 | 6590 | 6590 | 6590 | 0 |
| 570 | 20231016 | 090300 | 1499810 | 6590 | 6690 | 6690 | 6590 | 18 |
| 571 | 20231016 | 090200 | 1381050 | 6610 | 6600 | 6610 | 6600 | 11 |
| 572 | 20231016 | 090100 | 1308350 | 6610 | 6610 | 6610 | 6610 | 0 |
| 573 | 20231016 | 090000 | 1308350 | 6610 | 6720 | 6720 | 6610 | 196 |