28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 183800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 3 | 20231010 | 183700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20231010 | 183600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20231010 | 183500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20231010 | 183400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20231010 | 183300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20231010 | 183200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20231010 | 183100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20231010 | 183000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20231010 | 182900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20231010 | 182800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20231010 | 182700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20231010 | 182600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20231010 | 182500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20231010 | 182400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20231010 | 182300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20231010 | 182200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20231010 | 182100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20231010 | 182000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20231010 | 181900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20231010 | 181800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20231010 | 181700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20231010 | 181600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20231010 | 181500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20231010 | 181400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20231010 | 181300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20231010 | 181200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20231010 | 181100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20231010 | 181000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20231010 | 180900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20231010 | 180800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 33 | 20231010 | 180700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20231010 | 180600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20231010 | 180500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20231010 | 180400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20231010 | 180300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20231010 | 180200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20231010 | 180100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20231010 | 180000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20231010 | 175900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20231010 | 175800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20231010 | 175700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20231010 | 175600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20231010 | 175500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20231010 | 175400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20231010 | 175300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20231010 | 175200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20231010 | 175100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20231010 | 175000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20231010 | 174900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20231010 | 174800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20231010 | 174700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20231010 | 174600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20231010 | 174500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20231010 | 174400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20231010 | 174300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20231010 | 174200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20231010 | 174100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20231010 | 174000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20231010 | 173900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20231010 | 173800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 63 | 20231010 | 173700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20231010 | 173600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20231010 | 173500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20231010 | 173400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20231010 | 173300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20231010 | 173200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20231010 | 173100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20231010 | 173000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20231010 | 172900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20231010 | 172800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20231010 | 172700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20231010 | 172600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20231010 | 172500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20231010 | 172400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20231010 | 172300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20231010 | 172200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20231010 | 172100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20231010 | 172000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20231010 | 171900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20231010 | 171800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20231010 | 171700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20231010 | 171600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20231010 | 171500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20231010 | 171400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20231010 | 171300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20231010 | 171200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20231010 | 171100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20231010 | 171000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20231010 | 170900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20231010 | 170800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 93 | 20231010 | 170700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20231010 | 170600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20231010 | 170500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20231010 | 170400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20231010 | 170300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20231010 | 170200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20231010 | 170100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20231010 | 170000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20231010 | 165900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20231010 | 165800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20231010 | 165700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20231010 | 165600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20231010 | 165500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20231010 | 165400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20231010 | 165300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20231010 | 165200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20231010 | 165100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20231010 | 165000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20231010 | 164900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20231010 | 164800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20231010 | 164700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20231010 | 164600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20231010 | 164500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20231010 | 164400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20231010 | 164300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20231010 | 164200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20231010 | 164100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20231010 | 164000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20231010 | 163900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20231010 | 163800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 123 | 20231010 | 163700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20231010 | 163600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20231010 | 163500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20231010 | 163400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20231010 | 163300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20231010 | 163200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20231010 | 163100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20231010 | 163000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20231010 | 162900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20231010 | 162800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20231010 | 162700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20231010 | 162600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20231010 | 162500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20231010 | 162400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20231010 | 162300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20231010 | 162200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20231010 | 162100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20231010 | 162000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20231010 | 161900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20231010 | 161800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20231010 | 161700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20231010 | 161600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20231010 | 161500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20231010 | 161400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20231010 | 161300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20231010 | 161200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20231010 | 161100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20231010 | 161000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20231010 | 160900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20231010 | 160800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 153 | 20231010 | 160700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20231010 | 160600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20231010 | 160500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20231010 | 160400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20231010 | 160300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20231010 | 160200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20231010 | 160100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20231010 | 160000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20231010 | 155900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20231010 | 155800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20231010 | 155700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20231010 | 155600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20231010 | 155500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20231010 | 155400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20231010 | 155300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20231010 | 155200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20231010 | 155100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20231010 | 155000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20231010 | 154900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20231010 | 154800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20231010 | 154700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20231010 | 154600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20231010 | 154500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20231010 | 154400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20231010 | 154300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20231010 | 154200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20231010 | 154100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20231010 | 154000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20231010 | 153900 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20231010 | 153800 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 183 | 20231010 | 153700 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20231010 | 153600 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20231010 | 153500 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20231010 | 153400 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20231010 | 153300 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20231010 | 153200 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20231010 | 153100 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20231010 | 153000 | 2960514710 | 6820 | 6820 | 6820 | 6820 | 7476 |
| 191 | 20231010 | 152900 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20231010 | 152800 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20231010 | 152700 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20231010 | 152600 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20231010 | 152500 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20231010 | 152400 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20231010 | 152300 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20231010 | 152200 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20231010 | 152100 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20231010 | 152000 | 2909528390 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20231010 | 151900 | 2909528390 | 6820 | 6750 | 6870 | 6750 | 6848 |
| 202 | 20231010 | 151800 | 2863005000 | 6750 | 6760 | 6770 | 6750 | 948 |
| 203 | 20231010 | 151700 | 2856596510 | 6770 | 6750 | 6770 | 6750 | 3841 |
| 204 | 20231010 | 151600 | 2830632800 | 6750 | 6760 | 6760 | 6750 | 305 |
| 205 | 20231010 | 151500 | 2828573200 | 6760 | 6760 | 6770 | 6750 | 2191 |
| 206 | 20231010 | 151400 | 2813761370 | 6770 | 6770 | 6770 | 6760 | 181 |
| 207 | 20231010 | 151300 | 2812536170 | 6770 | 6770 | 6770 | 6760 | 1245 |
| 208 | 20231010 | 151200 | 2804107730 | 6760 | 6770 | 6770 | 6760 | 1377 |
| 209 | 20231010 | 151100 | 2794789430 | 6780 | 6770 | 6780 | 6770 | 4014 |
| 210 | 20231010 | 151000 | 2767610210 | 6770 | 6760 | 6770 | 6760 | 2719 |
| 211 | 20231010 | 150900 | 2749202890 | 6770 | 6770 | 6770 | 6770 | 551 |
| 212 | 20231010 | 150800 | 2745472620 | 6770 | 6770 | 6770 | 6770 | 137 |
| 213 | 20231010 | 150700 | 2744545130 | 6770 | 6760 | 6770 | 6760 | 688 |
| 214 | 20231010 | 150600 | 2739890250 | 6770 | 6760 | 6770 | 6760 | 2038 |
| 215 | 20231010 | 150500 | 2726112390 | 6760 | 6760 | 6760 | 6750 | 1637 |
| 216 | 20231010 | 150400 | 2715047800 | 6770 | 6770 | 6770 | 6760 | 1421 |
| 217 | 20231010 | 150300 | 2705434630 | 6770 | 6770 | 6770 | 6770 | 165 |
| 218 | 20231010 | 150200 | 2704317580 | 6770 | 6770 | 6770 | 6770 | 1 |
| 219 | 20231010 | 150100 | 2704310810 | 6770 | 6770 | 6770 | 6760 | 872 |
| 220 | 20231010 | 150000 | 2698407380 | 6770 | 6770 | 6770 | 6770 | 759 |
| 221 | 20231010 | 145900 | 2693268950 | 6770 | 6770 | 6770 | 6770 | 435 |
| 222 | 20231010 | 145800 | 2690324000 | 6770 | 6770 | 6770 | 6770 | 161 |
| 223 | 20231010 | 145700 | 2689234030 | 6770 | 6770 | 6770 | 6770 | 148 |
| 224 | 20231010 | 145600 | 2688232070 | 6770 | 6770 | 6770 | 6770 | 895 |
| 225 | 20231010 | 145500 | 2682172920 | 6780 | 6760 | 6780 | 6760 | 1813 |
| 226 | 20231010 | 145400 | 2669898560 | 6770 | 6770 | 6770 | 6770 | 40 |
| 227 | 20231010 | 145300 | 2669627760 | 6770 | 6770 | 6770 | 6770 | 238 |
| 228 | 20231010 | 145200 | 2668016500 | 6770 | 6770 | 6770 | 6760 | 1481 |
| 229 | 20231010 | 145100 | 2657995490 | 6770 | 6770 | 6770 | 6760 | 359 |
| 230 | 20231010 | 145000 | 2655565080 | 6770 | 6760 | 6770 | 6760 | 340 |
| 231 | 20231010 | 144900 | 2653265530 | 6760 | 6760 | 6760 | 6760 | 507 |
| 232 | 20231010 | 144800 | 2649838210 | 6760 | 6760 | 6760 | 6760 | 107 |
| 233 | 20231010 | 144700 | 2649114890 | 6770 | 6770 | 6770 | 6770 | 0 |
| 234 | 20231010 | 144600 | 2649114890 | 6770 | 6770 | 6770 | 6760 | 332 |
| 235 | 20231010 | 144500 | 2646869300 | 6780 | 6780 | 6780 | 6780 | 1 |
| 236 | 20231010 | 144400 | 2646862520 | 6790 | 6800 | 6800 | 6770 | 310 |
| 237 | 20231010 | 144300 | 2644760800 | 6800 | 6780 | 6800 | 6780 | 1494 |
| 238 | 20231010 | 144200 | 2634621400 | 6780 | 6770 | 6780 | 6770 | 895 |
| 239 | 20231010 | 144100 | 2628562070 | 6770 | 6770 | 6770 | 6770 | 930 |
| 240 | 20231010 | 144000 | 2622265970 | 6770 | 6770 | 6770 | 6770 | 42 |
| 241 | 20231010 | 143900 | 2621981630 | 6770 | 6760 | 6770 | 6760 | 871 |
| 242 | 20231010 | 143800 | 2616093660 | 6760 | 6750 | 6760 | 6750 | 114 |
| 243 | 20231010 | 143700 | 2615324060 | 6760 | 6760 | 6770 | 6760 | 376 |
| 244 | 20231010 | 143600 | 2612782290 | 6770 | 6750 | 6770 | 6750 | 1367 |
| 245 | 20231010 | 143500 | 2603544860 | 6760 | 6770 | 6770 | 6760 | 830 |
| 246 | 20231010 | 143400 | 2597934050 | 6770 | 6770 | 6770 | 6770 | 0 |
| 247 | 20231010 | 143300 | 2597934050 | 6770 | 6770 | 6770 | 6770 | 3 |
| 248 | 20231010 | 143200 | 2597913740 | 6770 | 6760 | 6770 | 6740 | 301 |
| 249 | 20231010 | 143100 | 2595881530 | 6750 | 6750 | 6760 | 6750 | 1066 |
| 250 | 20231010 | 143000 | 2588683180 | 6750 | 6740 | 6750 | 6740 | 1439 |
| 251 | 20231010 | 142900 | 2578984310 | 6740 | 6740 | 6740 | 6740 | 1 |
| 252 | 20231010 | 142800 | 2578977570 | 6740 | 6740 | 6740 | 6730 | 318 |
| 253 | 20231010 | 142700 | 2576836250 | 6740 | 6730 | 6740 | 6720 | 1544 |
| 254 | 20231010 | 142600 | 2566446420 | 6730 | 6730 | 6730 | 6730 | 7 |
| 255 | 20231010 | 142500 | 2566399310 | 6730 | 6740 | 6740 | 6720 | 3888 |
| 256 | 20231010 | 142400 | 2540230760 | 6740 | 6740 | 6740 | 6740 | 778 |
| 257 | 20231010 | 142300 | 2534987040 | 6740 | 6750 | 6750 | 6740 | 3298 |
| 258 | 20231010 | 142200 | 2512758490 | 6750 | 6750 | 6750 | 6740 | 234 |
| 259 | 20231010 | 142100 | 2511180860 | 6750 | 6750 | 6750 | 6750 | 263 |
| 260 | 20231010 | 142000 | 2509405610 | 6750 | 6760 | 6770 | 6750 | 6478 |
| 261 | 20231010 | 141900 | 2465669880 | 6770 | 6770 | 6770 | 6770 | 103 |
| 262 | 20231010 | 141800 | 2464972570 | 6770 | 6770 | 6770 | 6770 | 1 |
| 263 | 20231010 | 141700 | 2464965800 | 6760 | 6760 | 6760 | 6760 | 0 |
| 264 | 20231010 | 141600 | 2464965800 | 6760 | 6770 | 6770 | 6760 | 451 |
| 265 | 20231010 | 141500 | 2461916910 | 6760 | 6760 | 6760 | 6760 | 2301 |
| 266 | 20231010 | 141400 | 2446362150 | 6760 | 6750 | 6760 | 6750 | 300 |
| 267 | 20231010 | 141300 | 2444336660 | 6760 | 6770 | 6770 | 6760 | 2082 |
| 268 | 20231010 | 141200 | 2430262100 | 6760 | 6770 | 6770 | 6760 | 2729 |
| 269 | 20231010 | 141100 | 2411788410 | 6790 | 6780 | 6790 | 6780 | 817 |
| 270 | 20231010 | 141000 | 2406244150 | 6790 | 6790 | 6790 | 6790 | 1 |
| 271 | 20231010 | 140900 | 2406237360 | 6780 | 6780 | 6780 | 6780 | 2248 |
| 272 | 20231010 | 140800 | 2390995920 | 6780 | 6780 | 6780 | 6780 | 43 |
| 273 | 20231010 | 140700 | 2390704380 | 6780 | 6770 | 6780 | 6770 | 138 |
| 274 | 20231010 | 140600 | 2389769740 | 6770 | 6780 | 6780 | 6770 | 168 |
| 275 | 20231010 | 140500 | 2388632050 | 6780 | 6780 | 6780 | 6780 | 0 |
| 276 | 20231010 | 140400 | 2388632050 | 6780 | 6780 | 6780 | 6780 | 201 |
| 277 | 20231010 | 140300 | 2387269270 | 6780 | 6780 | 6780 | 6780 | 110 |
| 278 | 20231010 | 140200 | 2386523470 | 6780 | 6780 | 6780 | 6780 | 302 |
| 279 | 20231010 | 140100 | 2384475910 | 6780 | 6780 | 6780 | 6780 | 1758 |
| 280 | 20231010 | 140000 | 2372556670 | 6780 | 6780 | 6780 | 6780 | 38 |
| 281 | 20231010 | 135900 | 2372299030 | 6780 | 6780 | 6780 | 6780 | 92 |
| 282 | 20231010 | 135800 | 2371675270 | 6780 | 6780 | 6780 | 6770 | 151 |
| 283 | 20231010 | 135700 | 2370652520 | 6770 | 6780 | 6780 | 6770 | 18 |
| 284 | 20231010 | 135600 | 2370530490 | 6770 | 6770 | 6770 | 6770 | 0 |
| 285 | 20231010 | 135500 | 2370530490 | 6770 | 6780 | 6790 | 6770 | 285 |
| 286 | 20231010 | 135400 | 2368599030 | 6790 | 6780 | 6790 | 6780 | 87 |
| 287 | 20231010 | 135300 | 2368009160 | 6780 | 6760 | 6780 | 6760 | 16483 |
| 288 | 20231010 | 135200 | 2256433100 | 6760 | 6770 | 6770 | 6760 | 2065 |
| 289 | 20231010 | 135100 | 2242473560 | 6760 | 6770 | 6770 | 6760 | 2270 |
| 290 | 20231010 | 135000 | 2227128330 | 6760 | 6790 | 6790 | 6760 | 9642 |
| 291 | 20231010 | 134900 | 2161843090 | 6790 | 6790 | 6790 | 6790 | 52 |
| 292 | 20231010 | 134800 | 2161490010 | 6790 | 6790 | 6790 | 6790 | 83 |
| 293 | 20231010 | 134700 | 2160926440 | 6790 | 6780 | 6790 | 6780 | 754 |
| 294 | 20231010 | 134600 | 2155813780 | 6790 | 6790 | 6790 | 6790 | 428 |
| 295 | 20231010 | 134500 | 2152907660 | 6790 | 6790 | 6790 | 6790 | 12 |
| 296 | 20231010 | 134400 | 2152826180 | 6790 | 6790 | 6790 | 6790 | 109 |
| 297 | 20231010 | 134300 | 2152086070 | 6790 | 6790 | 6800 | 6790 | 953 |
| 298 | 20231010 | 134200 | 2145614880 | 6790 | 6800 | 6800 | 6780 | 5471 |
| 299 | 20231010 | 134100 | 2108510870 | 6800 | 6800 | 6800 | 6800 | 10 |
| 300 | 20231010 | 134000 | 2108442870 | 6800 | 6810 | 6810 | 6800 | 1665 |
| 301 | 20231010 | 133900 | 2097106800 | 6810 | 6810 | 6810 | 6810 | 227 |
| 302 | 20231010 | 133800 | 2095560930 | 6810 | 6800 | 6810 | 6800 | 40 |
| 303 | 20231010 | 133700 | 2095288540 | 6810 | 6800 | 6810 | 6800 | 1018 |
| 304 | 20231010 | 133600 | 2088364920 | 6790 | 6790 | 6790 | 6790 | 360 |
| 305 | 20231010 | 133500 | 2085920520 | 6800 | 6800 | 6800 | 6800 | 2019 |
| 306 | 20231010 | 133400 | 2072191320 | 6800 | 6800 | 6800 | 6800 | 278 |
| 307 | 20231010 | 133300 | 2070300920 | 6800 | 6800 | 6800 | 6800 | 1038 |
| 308 | 20231010 | 133200 | 2063242520 | 6790 | 6790 | 6800 | 6790 | 389 |
| 309 | 20231010 | 133100 | 2060600790 | 6800 | 6800 | 6800 | 6790 | 132 |
| 310 | 20231010 | 133000 | 2059703200 | 6800 | 6800 | 6800 | 6800 | 80 |
| 311 | 20231010 | 132900 | 2059159200 | 6790 | 6790 | 6790 | 6790 | 137 |
| 312 | 20231010 | 132800 | 2058228970 | 6790 | 6800 | 6800 | 6780 | 1188 |
| 313 | 20231010 | 132700 | 2050162290 | 6780 | 6780 | 6780 | 6780 | 2 |
| 314 | 20231010 | 132600 | 2050148730 | 6790 | 6780 | 6790 | 6780 | 1069 |
| 315 | 20231010 | 132500 | 2042890930 | 6790 | 6790 | 6790 | 6770 | 8013 |
| 316 | 20231010 | 132400 | 1988564720 | 6790 | 6790 | 6790 | 6790 | 19 |
| 317 | 20231010 | 132300 | 1988435710 | 6790 | 6800 | 6800 | 6790 | 8167 |
| 318 | 20231010 | 132200 | 1932981450 | 6800 | 6800 | 6800 | 6800 | 7931 |
| 319 | 20231010 | 132100 | 1879050650 | 6810 | 6810 | 6810 | 6800 | 114 |
| 320 | 20231010 | 132000 | 1878275310 | 6810 | 6800 | 6810 | 6800 | 6267 |
| 321 | 20231010 | 131900 | 1835656770 | 6810 | 6810 | 6810 | 6810 | 433 |
| 322 | 20231010 | 131800 | 1832708040 | 6820 | 6820 | 6820 | 6820 | 0 |
| 323 | 20231010 | 131700 | 1832708040 | 6820 | 6820 | 6820 | 6820 | 80 |
| 324 | 20231010 | 131600 | 1832162440 | 6820 | 6810 | 6820 | 6810 | 446 |
| 325 | 20231010 | 131500 | 1829123580 | 6820 | 6810 | 6820 | 6810 | 409 |
| 326 | 20231010 | 131400 | 1826338280 | 6810 | 6810 | 6810 | 6810 | 451 |
| 327 | 20231010 | 131300 | 1823266970 | 6810 | 6810 | 6810 | 6810 | 0 |
| 328 | 20231010 | 131200 | 1823266970 | 6810 | 6810 | 6810 | 6810 | 1000 |
| 329 | 20231010 | 131100 | 1816456970 | 6810 | 6800 | 6810 | 6800 | 423 |
| 330 | 20231010 | 131000 | 1813576730 | 6800 | 6790 | 6800 | 6790 | 5279 |
| 331 | 20231010 | 130900 | 1777687530 | 6800 | 6810 | 6810 | 6790 | 4976 |
| 332 | 20231010 | 130800 | 1743850150 | 6810 | 6810 | 6830 | 6810 | 6952 |
| 333 | 20231010 | 130700 | 1696491160 | 6810 | 6810 | 6810 | 6800 | 252 |
| 334 | 20231010 | 130600 | 1694776490 | 6800 | 6810 | 6810 | 6800 | 559 |
| 335 | 20231010 | 130500 | 1690971270 | 6810 | 6800 | 6810 | 6800 | 197 |
| 336 | 20231010 | 130400 | 1689631490 | 6800 | 6820 | 6820 | 6800 | 2249 |
| 337 | 20231010 | 130300 | 1674316160 | 6820 | 6820 | 6820 | 6820 | 338 |
| 338 | 20231010 | 130200 | 1672011000 | 6820 | 6820 | 6820 | 6820 | 279 |
| 339 | 20231010 | 130100 | 1670108220 | 6820 | 6820 | 6820 | 6820 | 1016 |
| 340 | 20231010 | 130000 | 1663179100 | 6820 | 6840 | 6840 | 6820 | 11393 |
| 341 | 20231010 | 125900 | 1585420480 | 6830 | 6840 | 6840 | 6830 | 187 |
| 342 | 20231010 | 125800 | 1584142440 | 6840 | 6850 | 6850 | 6840 | 8293 |
| 343 | 20231010 | 125700 | 1527418150 | 6850 | 6850 | 6850 | 6850 | 31 |
| 344 | 20231010 | 125600 | 1527205800 | 6850 | 6850 | 6850 | 6850 | 106 |
| 345 | 20231010 | 125500 | 1526479700 | 6850 | 6850 | 6850 | 6850 | 147 |
| 346 | 20231010 | 125400 | 1525472750 | 6850 | 6850 | 6850 | 6850 | 0 |
| 347 | 20231010 | 125300 | 1525472750 | 6850 | 6850 | 6850 | 6850 | 25 |
| 348 | 20231010 | 125200 | 1525301500 | 6850 | 6850 | 6850 | 6850 | 0 |
| 349 | 20231010 | 125100 | 1525301500 | 6850 | 6850 | 6850 | 6850 | 113 |
| 350 | 20231010 | 125000 | 1524527450 | 6850 | 6850 | 6860 | 6850 | 137 |
| 351 | 20231010 | 124900 | 1523588950 | 6850 | 6860 | 6860 | 6850 | 244 |
| 352 | 20231010 | 124800 | 1521917500 | 6850 | 6850 | 6850 | 6850 | 1332 |
| 353 | 20231010 | 124700 | 1512793300 | 6850 | 6850 | 6850 | 6850 | 2 |
| 354 | 20231010 | 124600 | 1512779600 | 6850 | 6850 | 6850 | 6850 | 100 |
| 355 | 20231010 | 124500 | 1512094600 | 6850 | 6860 | 6860 | 6840 | 8548 |
| 356 | 20231010 | 124400 | 1453517430 | 6860 | 6870 | 6870 | 6860 | 2116 |
| 357 | 20231010 | 124300 | 1438980600 | 6860 | 6860 | 6860 | 6860 | 245 |
| 358 | 20231010 | 124200 | 1437299900 | 6870 | 6870 | 6870 | 6870 | 3 |
| 359 | 20231010 | 124100 | 1437279290 | 6870 | 6860 | 6870 | 6860 | 3192 |
| 360 | 20231010 | 124000 | 1415381170 | 6860 | 6860 | 6860 | 6860 | 101 |
| 361 | 20231010 | 123900 | 1414688310 | 6860 | 6860 | 6860 | 6860 | 37 |
| 362 | 20231010 | 123800 | 1414434490 | 6850 | 6860 | 6860 | 6850 | 5238 |
| 363 | 20231010 | 123700 | 1378502860 | 6860 | 6870 | 6870 | 6860 | 339 |
| 364 | 20231010 | 123600 | 1376174120 | 6870 | 6860 | 6870 | 6860 | 210 |
| 365 | 20231010 | 123500 | 1374733420 | 6870 | 6870 | 6870 | 6870 | 0 |
| 366 | 20231010 | 123400 | 1374733420 | 6870 | 6860 | 6870 | 6860 | 408 |
| 367 | 20231010 | 123300 | 1371934460 | 6860 | 6880 | 6880 | 6860 | 4311 |
| 368 | 20231010 | 123200 | 1342318090 | 6880 | 6880 | 6880 | 6880 | 224 |
| 369 | 20231010 | 123100 | 1340776970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 370 | 20231010 | 123000 | 1340776970 | 6880 | 6880 | 6880 | 6880 | 0 |
| 371 | 20231010 | 122900 | 1340776970 | 6880 | 6880 | 6880 | 6880 | 1 |
| 372 | 20231010 | 122800 | 1340770090 | 6880 | 6890 | 6900 | 6880 | 1934 |
| 373 | 20231010 | 122700 | 1327453230 | 6890 | 6890 | 6890 | 6890 | 1 |
| 374 | 20231010 | 122600 | 1327446340 | 6880 | 6880 | 6880 | 6880 | 0 |
| 375 | 20231010 | 122500 | 1327446340 | 6880 | 6880 | 6880 | 6880 | 81 |
| 376 | 20231010 | 122400 | 1326889060 | 6880 | 6880 | 6880 | 6880 | 51 |
| 377 | 20231010 | 122300 | 1326538180 | 6880 | 6880 | 6880 | 6880 | 1 |
| 378 | 20231010 | 122200 | 1326531300 | 6880 | 6880 | 6880 | 6880 | 1498 |
| 379 | 20231010 | 122100 | 1316225060 | 6880 | 6880 | 6880 | 6880 | 270 |
| 380 | 20231010 | 122000 | 1314367460 | 6890 | 6890 | 6890 | 6890 | 11 |
| 381 | 20231010 | 121900 | 1314291670 | 6890 | 6890 | 6890 | 6890 | 11 |
| 382 | 20231010 | 121800 | 1314215880 | 6880 | 6880 | 6880 | 6880 | 0 |
| 383 | 20231010 | 121700 | 1314215880 | 6880 | 6880 | 6880 | 6880 | 3302 |
| 384 | 20231010 | 121600 | 1291498120 | 6880 | 6890 | 6890 | 6880 | 433 |
| 385 | 20231010 | 121500 | 1288518320 | 6890 | 6890 | 6890 | 6890 | 221 |
| 386 | 20231010 | 121400 | 1286995630 | 6890 | 6890 | 6890 | 6890 | 49 |
| 387 | 20231010 | 121300 | 1286658020 | 6890 | 6890 | 6890 | 6890 | 759 |
| 388 | 20231010 | 121200 | 1281428510 | 6890 | 6890 | 6890 | 6890 | 59 |
| 389 | 20231010 | 121100 | 1281022000 | 6890 | 6890 | 6890 | 6890 | 58 |
| 390 | 20231010 | 121000 | 1280622380 | 6890 | 6890 | 6890 | 6890 | 298 |
| 391 | 20231010 | 120900 | 1278569160 | 6890 | 6890 | 6890 | 6890 | 69 |
| 392 | 20231010 | 120800 | 1278093750 | 6890 | 6890 | 6890 | 6890 | 820 |
| 393 | 20231010 | 120700 | 1272443950 | 6890 | 6890 | 6890 | 6890 | 58 |
| 394 | 20231010 | 120600 | 1272044330 | 6890 | 6890 | 6890 | 6890 | 50 |
| 395 | 20231010 | 120500 | 1271699830 | 6890 | 6880 | 6890 | 6880 | 88 |
| 396 | 20231010 | 120400 | 1271093810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 397 | 20231010 | 120300 | 1271093810 | 6880 | 6880 | 6880 | 6880 | 22 |
| 398 | 20231010 | 120200 | 1270942450 | 6880 | 6880 | 6880 | 6880 | 100 |
| 399 | 20231010 | 120100 | 1270254450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 400 | 20231010 | 120000 | 1270254450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 401 | 20231010 | 115900 | 1270254450 | 6890 | 6890 | 6890 | 6890 | 10 |
| 402 | 20231010 | 115800 | 1270185550 | 6890 | 6890 | 6890 | 6890 | 71 |
| 403 | 20231010 | 115700 | 1269696360 | 6890 | 6890 | 6890 | 6890 | 578 |
| 404 | 20231010 | 115600 | 1265713940 | 6900 | 6900 | 6900 | 6900 | 691 |
| 405 | 20231010 | 115500 | 1260946040 | 6900 | 6900 | 6900 | 6900 | 1165 |
| 406 | 20231010 | 115400 | 1252907540 | 6900 | 6900 | 6900 | 6900 | 0 |
| 407 | 20231010 | 115300 | 1252907540 | 6900 | 6900 | 6900 | 6900 | 278 |
| 408 | 20231010 | 115200 | 1250989340 | 6890 | 6890 | 6890 | 6890 | 81 |
| 409 | 20231010 | 115100 | 1250431250 | 6890 | 6890 | 6890 | 6890 | 69 |
| 410 | 20231010 | 115000 | 1249955840 | 6890 | 6890 | 6890 | 6890 | 1 |
| 411 | 20231010 | 114900 | 1249948950 | 6890 | 6890 | 6890 | 6890 | 81 |
| 412 | 20231010 | 114800 | 1249390860 | 6890 | 6890 | 6890 | 6890 | 100 |
| 413 | 20231010 | 114700 | 1248701860 | 6890 | 6890 | 6890 | 6890 | 81 |
| 414 | 20231010 | 114600 | 1248143770 | 6890 | 6890 | 6890 | 6890 | 0 |
| 415 | 20231010 | 114500 | 1248143770 | 6890 | 6890 | 6890 | 6890 | 0 |
| 416 | 20231010 | 114400 | 1248143770 | 6890 | 6890 | 6890 | 6890 | 43 |
| 417 | 20231010 | 114300 | 1247847500 | 6890 | 6890 | 6890 | 6890 | 260 |
| 418 | 20231010 | 114200 | 1246056100 | 6890 | 6890 | 6890 | 6890 | 0 |
| 419 | 20231010 | 114100 | 1246056100 | 6890 | 6890 | 6890 | 6890 | 510 |
| 420 | 20231010 | 114000 | 1242542200 | 6890 | 6890 | 6890 | 6890 | 0 |
| 421 | 20231010 | 113900 | 1242542200 | 6890 | 6890 | 6890 | 6890 | 475 |
| 422 | 20231010 | 113800 | 1239269450 | 6900 | 6900 | 6900 | 6900 | 0 |
| 423 | 20231010 | 113700 | 1239269450 | 6900 | 6900 | 6900 | 6900 | 77 |
| 424 | 20231010 | 113600 | 1238738150 | 6890 | 6890 | 6890 | 6890 | 0 |
| 425 | 20231010 | 113500 | 1238738150 | 6890 | 6890 | 6890 | 6890 | 0 |
| 426 | 20231010 | 113400 | 1238738150 | 6890 | 6890 | 6890 | 6890 | 2226 |
| 427 | 20231010 | 113300 | 1223401010 | 6890 | 6890 | 6890 | 6890 | 1 |
| 428 | 20231010 | 113200 | 1223394120 | 6880 | 6880 | 6880 | 6880 | 0 |
| 429 | 20231010 | 113100 | 1223394120 | 6880 | 6880 | 6880 | 6880 | 3 |
| 430 | 20231010 | 113000 | 1223373480 | 6880 | 6890 | 6890 | 6880 | 1602 |
| 431 | 20231010 | 112900 | 1212351700 | 6890 | 6890 | 6890 | 6890 | 0 |
| 432 | 20231010 | 112800 | 1212351700 | 6890 | 6890 | 6890 | 6890 | 997 |
| 433 | 20231010 | 112700 | 1205482370 | 6890 | 6890 | 6890 | 6890 | 160 |
| 434 | 20231010 | 112600 | 1204379970 | 6890 | 6890 | 6890 | 6890 | 0 |
| 435 | 20231010 | 112500 | 1204379970 | 6890 | 6890 | 6890 | 6890 | 80 |
| 436 | 20231010 | 112400 | 1203828770 | 6890 | 6890 | 6890 | 6890 | 180 |
| 437 | 20231010 | 112300 | 1202588570 | 6900 | 6900 | 6900 | 6900 | 161 |
| 438 | 20231010 | 112200 | 1201477670 | 6890 | 6890 | 6900 | 6890 | 246 |
| 439 | 20231010 | 112100 | 1199782670 | 6890 | 6890 | 6890 | 6890 | 0 |
| 440 | 20231010 | 112000 | 1199782670 | 6890 | 6900 | 6900 | 6890 | 503 |
| 441 | 20231010 | 111900 | 1196315990 | 6900 | 6900 | 6900 | 6900 | 130 |
| 442 | 20231010 | 111800 | 1195418990 | 6900 | 6900 | 6900 | 6900 | 0 |
| 443 | 20231010 | 111700 | 1195418990 | 6900 | 6890 | 6900 | 6890 | 155 |
| 444 | 20231010 | 111600 | 1194350290 | 6900 | 6890 | 6900 | 6890 | 405 |
| 445 | 20231010 | 111500 | 1191557350 | 6890 | 6890 | 6890 | 6890 | 162 |
| 446 | 20231010 | 111400 | 1190441170 | 6890 | 6890 | 6890 | 6890 | 0 |
| 447 | 20231010 | 111300 | 1190441170 | 6890 | 6900 | 6900 | 6890 | 1350 |
| 448 | 20231010 | 111200 | 1181136910 | 6890 | 6890 | 6890 | 6890 | 35 |
| 449 | 20231010 | 111100 | 1180895760 | 6900 | 6900 | 6900 | 6900 | 100 |
| 450 | 20231010 | 111000 | 1180205760 | 6900 | 6900 | 6900 | 6900 | 0 |
| 451 | 20231010 | 110900 | 1180205760 | 6900 | 6900 | 6900 | 6900 | 154 |
| 452 | 20231010 | 110800 | 1179143160 | 6890 | 6890 | 6890 | 6890 | 211 |
| 453 | 20231010 | 110700 | 1177689370 | 6890 | 6890 | 6890 | 6890 | 0 |
| 454 | 20231010 | 110600 | 1177689370 | 6890 | 6890 | 6890 | 6890 | 114 |
| 455 | 20231010 | 110500 | 1176903910 | 6890 | 6900 | 6900 | 6890 | 23 |
| 456 | 20231010 | 110400 | 1176745410 | 6900 | 6900 | 6900 | 6900 | 4 |
| 457 | 20231010 | 110300 | 1176717810 | 6900 | 6900 | 6900 | 6900 | 234 |
| 458 | 20231010 | 110200 | 1175103210 | 6900 | 6900 | 6900 | 6900 | 260 |
| 459 | 20231010 | 110100 | 1173309210 | 6900 | 6900 | 6910 | 6900 | 2437 |
| 460 | 20231010 | 110000 | 1156474090 | 6910 | 6910 | 6910 | 6910 | 893 |
| 461 | 20231010 | 105900 | 1150303460 | 6910 | 6910 | 6910 | 6910 | 402 |
| 462 | 20231010 | 105800 | 1147525640 | 6910 | 6910 | 6910 | 6910 | 0 |
| 463 | 20231010 | 105700 | 1147525640 | 6910 | 6910 | 6910 | 6910 | 80 |
| 464 | 20231010 | 105600 | 1146972840 | 6910 | 6910 | 6910 | 6910 | 285 |
| 465 | 20231010 | 105500 | 1145003490 | 6910 | 6910 | 6910 | 6910 | 508 |
| 466 | 20231010 | 105400 | 1141493210 | 6920 | 6910 | 6920 | 6910 | 415 |
| 467 | 20231010 | 105300 | 1138624640 | 6910 | 6910 | 6910 | 6910 | 0 |
| 468 | 20231010 | 105200 | 1138624640 | 6910 | 6920 | 6920 | 6910 | 2199 |
| 469 | 20231010 | 105100 | 1123422560 | 6920 | 6920 | 6920 | 6920 | 364 |
| 470 | 20231010 | 105000 | 1120903680 | 6930 | 6930 | 6930 | 6930 | 66 |
| 471 | 20231010 | 104900 | 1120446300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 472 | 20231010 | 104800 | 1120446300 | 6920 | 6920 | 6920 | 6920 | 1000 |
| 473 | 20231010 | 104700 | 1113526300 | 6920 | 6920 | 6920 | 6920 | 164 |
| 474 | 20231010 | 104600 | 1112391420 | 6920 | 6920 | 6920 | 6920 | 200 |
| 475 | 20231010 | 104500 | 1111007420 | 6920 | 6920 | 6920 | 6920 | 978 |
| 476 | 20231010 | 104400 | 1104239660 | 6920 | 6920 | 6920 | 6920 | 213 |
| 477 | 20231010 | 104300 | 1102765700 | 6920 | 6920 | 6920 | 6920 | 1884 |
| 478 | 20231010 | 104200 | 1089728420 | 6920 | 6920 | 6920 | 6920 | 400 |
| 479 | 20231010 | 104100 | 1086960420 | 6930 | 6930 | 6930 | 6930 | 30 |
| 480 | 20231010 | 104000 | 1086752520 | 6930 | 6940 | 6940 | 6930 | 1159 |
| 481 | 20231010 | 103900 | 1078720640 | 6940 | 6920 | 6940 | 6920 | 4484 |
| 482 | 20231010 | 103800 | 1047667200 | 6910 | 6910 | 6910 | 6910 | 100 |
| 483 | 20231010 | 103700 | 1046976200 | 6920 | 6910 | 6920 | 6910 | 3 |
| 484 | 20231010 | 103600 | 1046955450 | 6920 | 6920 | 6920 | 6910 | 300 |
| 485 | 20231010 | 103500 | 1044880430 | 6920 | 6930 | 6930 | 6920 | 1263 |
| 486 | 20231010 | 103400 | 1036139040 | 6920 | 6920 | 6930 | 6920 | 2684 |
| 487 | 20231010 | 103300 | 1017562780 | 6930 | 6920 | 6930 | 6920 | 3278 |
| 488 | 20231010 | 103200 | 994873650 | 6920 | 6920 | 6920 | 6920 | 180 |
| 489 | 20231010 | 103100 | 993628050 | 6930 | 6920 | 6930 | 6920 | 2940 |
| 490 | 20231010 | 103000 | 973277660 | 6920 | 6920 | 6930 | 6920 | 4981 |
| 491 | 20231010 | 102900 | 938802950 | 6920 | 6930 | 6930 | 6920 | 1255 |
| 492 | 20231010 | 102800 | 930115520 | 6920 | 6910 | 6920 | 6910 | 3766 |
| 493 | 20231010 | 102700 | 904074050 | 6910 | 6910 | 6910 | 6910 | 1 |
| 494 | 20231010 | 102600 | 904067140 | 6890 | 6890 | 6890 | 6890 | 90 |
| 495 | 20231010 | 102500 | 903447040 | 6900 | 6900 | 6900 | 6900 | 121 |
| 496 | 20231010 | 102400 | 902612140 | 6900 | 6900 | 6900 | 6900 | 500 |
| 497 | 20231010 | 102300 | 899162140 | 6910 | 6910 | 6910 | 6910 | 74 |
| 498 | 20231010 | 102200 | 898650800 | 6910 | 6900 | 6910 | 6900 | 1163 |
| 499 | 20231010 | 102100 | 890624850 | 6900 | 6910 | 6910 | 6900 | 531 |
| 500 | 20231010 | 102000 | 886958100 | 6910 | 6910 | 6910 | 6910 | 400 |
| 501 | 20231010 | 101900 | 884194100 | 6910 | 6910 | 6910 | 6910 | 80 |
| 502 | 20231010 | 101800 | 883641300 | 6920 | 6920 | 6920 | 6910 | 570 |
| 503 | 20231010 | 101700 | 879700950 | 6910 | 6910 | 6920 | 6910 | 1160 |
| 504 | 20231010 | 101600 | 871684650 | 6920 | 6900 | 6920 | 6900 | 3390 |
| 505 | 20231010 | 101500 | 848274450 | 6900 | 6890 | 6900 | 6890 | 234 |
| 506 | 20231010 | 101400 | 846661510 | 6900 | 6900 | 6900 | 6890 | 710 |
| 507 | 20231010 | 101300 | 841766860 | 6900 | 6900 | 6900 | 6900 | 108 |
| 508 | 20231010 | 101200 | 841021660 | 6890 | 6890 | 6890 | 6890 | 0 |
| 509 | 20231010 | 101100 | 841021660 | 6890 | 6890 | 6890 | 6890 | 160 |
| 510 | 20231010 | 101000 | 839919260 | 6900 | 6910 | 6910 | 6900 | 5465 |
| 511 | 20231010 | 100900 | 802210750 | 6910 | 6910 | 6910 | 6910 | 247 |
| 512 | 20231010 | 100800 | 800503980 | 6910 | 6900 | 6920 | 6900 | 5090 |
| 513 | 20231010 | 100700 | 765362090 | 6900 | 6890 | 6900 | 6890 | 886 |
| 514 | 20231010 | 100600 | 759255790 | 6890 | 6880 | 6890 | 6880 | 16 |
| 515 | 20231010 | 100500 | 759145660 | 6890 | 6880 | 6890 | 6880 | 96 |
| 516 | 20231010 | 100400 | 758484270 | 6880 | 6890 | 6890 | 6880 | 184 |
| 517 | 20231010 | 100300 | 757216670 | 6890 | 6890 | 6900 | 6890 | 1024 |
| 518 | 20231010 | 100200 | 750161270 | 6890 | 6890 | 6890 | 6890 | 80 |
| 519 | 20231010 | 100100 | 749610070 | 6900 | 6900 | 6900 | 6900 | 3 |
| 520 | 20231010 | 100000 | 749589370 | 6900 | 6900 | 6900 | 6900 | 139 |
| 521 | 20231010 | 095900 | 748630270 | 6900 | 6890 | 6900 | 6890 | 356 |
| 522 | 20231010 | 095800 | 746175370 | 6880 | 6890 | 6890 | 6880 | 953 |
| 523 | 20231010 | 095700 | 739609300 | 6890 | 6890 | 6890 | 6890 | 2382 |
| 524 | 20231010 | 095600 | 723197320 | 6900 | 6910 | 6910 | 6900 | 1858 |
| 525 | 20231010 | 095500 | 710376590 | 6910 | 6910 | 6910 | 6910 | 1 |
| 526 | 20231010 | 095400 | 710369680 | 6890 | 6900 | 6900 | 6890 | 300 |
| 527 | 20231010 | 095300 | 708300180 | 6900 | 6910 | 6910 | 6900 | 4432 |
| 528 | 20231010 | 095200 | 677680870 | 6910 | 6910 | 6910 | 6910 | 623 |
| 529 | 20231010 | 095100 | 673375940 | 6900 | 6910 | 6910 | 6900 | 869 |
| 530 | 20231010 | 095000 | 667371160 | 6910 | 6910 | 6910 | 6910 | 8 |
| 531 | 20231010 | 094900 | 667315880 | 6910 | 6910 | 6910 | 6910 | 200 |
| 532 | 20231010 | 094800 | 665933880 | 6910 | 6910 | 6910 | 6910 | 10 |
| 533 | 20231010 | 094700 | 665864780 | 6910 | 6910 | 6910 | 6910 | 1375 |
| 534 | 20231010 | 094600 | 656363530 | 6910 | 6900 | 6910 | 6900 | 2387 |
| 535 | 20231010 | 094500 | 639881930 | 6900 | 6910 | 6910 | 6900 | 856 |
| 536 | 20231010 | 094400 | 633969210 | 6910 | 6910 | 6910 | 6910 | 637 |
| 537 | 20231010 | 094300 | 629567540 | 6920 | 6920 | 6920 | 6920 | 0 |
| 538 | 20231010 | 094200 | 629567540 | 6920 | 6930 | 6930 | 6910 | 913 |
| 539 | 20231010 | 094100 | 623249930 | 6930 | 6910 | 6930 | 6910 | 1844 |
| 540 | 20231010 | 094000 | 610488290 | 6920 | 6920 | 6920 | 6920 | 120 |
| 541 | 20231010 | 093900 | 609657890 | 6920 | 6920 | 6920 | 6920 | 442 |
| 542 | 20231010 | 093800 | 606599250 | 6920 | 6910 | 6920 | 6910 | 2848 |
| 543 | 20231010 | 093700 | 586917980 | 6900 | 6900 | 6900 | 6900 | 94 |
| 544 | 20231010 | 093600 | 586269380 | 6910 | 6930 | 6930 | 6900 | 1447 |
| 545 | 20231010 | 093500 | 576266770 | 6930 | 6930 | 6930 | 6930 | 800 |
| 546 | 20231010 | 093400 | 570722770 | 6930 | 6920 | 6930 | 6910 | 964 |
| 547 | 20231010 | 093300 | 564050350 | 6920 | 6920 | 6920 | 6920 | 1092 |
| 548 | 20231010 | 093200 | 556493710 | 6920 | 6920 | 6920 | 6910 | 657 |
| 549 | 20231010 | 093100 | 551948080 | 6920 | 6930 | 6930 | 6910 | 2275 |
| 550 | 20231010 | 093000 | 536190710 | 6930 | 6920 | 6930 | 6910 | 1720 |
| 551 | 20231010 | 092900 | 524288400 | 6920 | 6930 | 6930 | 6920 | 2207 |
| 552 | 20231010 | 092800 | 509009980 | 6930 | 6930 | 6930 | 6930 | 1562 |
| 553 | 20231010 | 092700 | 498185320 | 6920 | 6920 | 6920 | 6920 | 67 |
| 554 | 20231010 | 092600 | 497721680 | 6930 | 6930 | 6940 | 6920 | 1686 |
| 555 | 20231010 | 092500 | 486035320 | 6930 | 6930 | 6930 | 6920 | 1713 |
| 556 | 20231010 | 092400 | 474165310 | 6930 | 6940 | 6940 | 6930 | 1601 |
| 557 | 20231010 | 092300 | 463068070 | 6940 | 6920 | 6940 | 6920 | 2344 |
| 558 | 20231010 | 092200 | 446820300 | 6920 | 6940 | 6940 | 6920 | 674 |
| 559 | 20231010 | 092100 | 442148100 | 6930 | 6930 | 6940 | 6930 | 1428 |
| 560 | 20231010 | 092000 | 432249850 | 6930 | 6940 | 6950 | 6930 | 4284 |
| 561 | 20231010 | 091900 | 402520440 | 6930 | 6930 | 6940 | 6920 | 1850 |
| 562 | 20231010 | 091800 | 389699640 | 6940 | 6930 | 6940 | 6930 | 409 |
| 563 | 20231010 | 091700 | 386864180 | 6930 | 6920 | 6930 | 6920 | 1232 |
| 564 | 20231010 | 091600 | 378332210 | 6920 | 6920 | 6920 | 6900 | 828 |
| 565 | 20231010 | 091500 | 372606720 | 6920 | 6920 | 6920 | 6920 | 1606 |
| 566 | 20231010 | 091400 | 361493200 | 6920 | 6930 | 6940 | 6920 | 2174 |
| 567 | 20231010 | 091300 | 346422420 | 6920 | 6920 | 6940 | 6920 | 5225 |
| 568 | 20231010 | 091200 | 310200190 | 6930 | 6940 | 6940 | 6930 | 1204 |
| 569 | 20231010 | 091100 | 301855310 | 6930 | 6920 | 6930 | 6920 | 2796 |
| 570 | 20231010 | 091000 | 282502670 | 6910 | 6910 | 6930 | 6910 | 2827 |
| 571 | 20231010 | 090900 | 262957870 | 6910 | 6930 | 6930 | 6910 | 2219 |
| 572 | 20231010 | 090800 | 247610580 | 6940 | 6930 | 6940 | 6900 | 5987 |
| 573 | 20231010 | 090700 | 206110480 | 6940 | 6940 | 6970 | 6930 | 6310 |
| 574 | 20231010 | 090600 | 162213640 | 6930 | 6890 | 6940 | 6890 | 5716 |
| 575 | 20231010 | 090500 | 122633660 | 6890 | 6920 | 6920 | 6890 | 1834 |
| 576 | 20231010 | 090400 | 109970210 | 6930 | 6940 | 6950 | 6900 | 2631 |
| 577 | 20231010 | 090300 | 91748310 | 6940 | 6920 | 6950 | 6900 | 6833 |
| 578 | 20231010 | 090200 | 44427440 | 6920 | 6900 | 6950 | 6900 | 4154 |
| 579 | 20231010 | 090100 | 15665040 | 6910 | 6900 | 6910 | 6890 | 656 |
| 580 | 20231010 | 090000 | 11137600 | 6910 | 6900 | 6910 | 6900 | 1614 |