29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 183800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 3 | 20231030 | 183700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 4 | 20231030 | 183600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 5 | 20231030 | 183500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 6 | 20231030 | 183400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 7 | 20231030 | 183300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 8 | 20231030 | 183200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 9 | 20231030 | 183100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 10 | 20231030 | 183000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 11 | 20231030 | 182900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 12 | 20231030 | 182800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 13 | 20231030 | 182700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 14 | 20231030 | 182600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 15 | 20231030 | 182500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 16 | 20231030 | 182400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 17 | 20231030 | 182300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 18 | 20231030 | 182200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 19 | 20231030 | 182100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 20 | 20231030 | 182000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 21 | 20231030 | 181900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 22 | 20231030 | 181800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 23 | 20231030 | 181700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 24 | 20231030 | 181600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 25 | 20231030 | 181500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 26 | 20231030 | 181400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 27 | 20231030 | 181300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 28 | 20231030 | 181200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 29 | 20231030 | 181100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 30 | 20231030 | 181000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 31 | 20231030 | 180900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 32 | 20231030 | 180800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 33 | 20231030 | 180700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 34 | 20231030 | 180600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 35 | 20231030 | 180500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 36 | 20231030 | 180400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 37 | 20231030 | 180300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 38 | 20231030 | 180200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 39 | 20231030 | 180100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 40 | 20231030 | 180000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 41 | 20231030 | 175900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 42 | 20231030 | 175800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 43 | 20231030 | 175700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 44 | 20231030 | 175600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 45 | 20231030 | 175500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 46 | 20231030 | 175400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 47 | 20231030 | 175300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 48 | 20231030 | 175200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 49 | 20231030 | 175100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 50 | 20231030 | 175000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 51 | 20231030 | 174900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 52 | 20231030 | 174800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 53 | 20231030 | 174700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 54 | 20231030 | 174600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 55 | 20231030 | 174500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 56 | 20231030 | 174400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 57 | 20231030 | 174300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 58 | 20231030 | 174200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 59 | 20231030 | 174100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 60 | 20231030 | 174000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 61 | 20231030 | 173900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 62 | 20231030 | 173800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 63 | 20231030 | 173700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 64 | 20231030 | 173600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 65 | 20231030 | 173500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 66 | 20231030 | 173400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 67 | 20231030 | 173300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 68 | 20231030 | 173200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 69 | 20231030 | 173100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 70 | 20231030 | 173000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 71 | 20231030 | 172900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 72 | 20231030 | 172800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 73 | 20231030 | 172700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 74 | 20231030 | 172600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 75 | 20231030 | 172500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 76 | 20231030 | 172400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 77 | 20231030 | 172300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 78 | 20231030 | 172200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 79 | 20231030 | 172100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 80 | 20231030 | 172000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 81 | 20231030 | 171900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 82 | 20231030 | 171800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 83 | 20231030 | 171700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 84 | 20231030 | 171600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 85 | 20231030 | 171500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 86 | 20231030 | 171400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 87 | 20231030 | 171300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 88 | 20231030 | 171200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 89 | 20231030 | 171100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 90 | 20231030 | 171000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 91 | 20231030 | 170900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 92 | 20231030 | 170800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 93 | 20231030 | 170700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 94 | 20231030 | 170600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 95 | 20231030 | 170500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 96 | 20231030 | 170400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 97 | 20231030 | 170300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 98 | 20231030 | 170200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 99 | 20231030 | 170100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 100 | 20231030 | 170000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 101 | 20231030 | 165900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 102 | 20231030 | 165800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 103 | 20231030 | 165700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 104 | 20231030 | 165600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 105 | 20231030 | 165500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 106 | 20231030 | 165400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 107 | 20231030 | 165300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 108 | 20231030 | 165200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 109 | 20231030 | 165100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 110 | 20231030 | 165000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 111 | 20231030 | 164900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 112 | 20231030 | 164800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 113 | 20231030 | 164700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 114 | 20231030 | 164600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 115 | 20231030 | 164500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 116 | 20231030 | 164400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 117 | 20231030 | 164300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 118 | 20231030 | 164200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 119 | 20231030 | 164100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 120 | 20231030 | 164000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 121 | 20231030 | 163900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 122 | 20231030 | 163800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 123 | 20231030 | 163700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 124 | 20231030 | 163600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 125 | 20231030 | 163500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 126 | 20231030 | 163400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 127 | 20231030 | 163300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 128 | 20231030 | 163200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 129 | 20231030 | 163100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 130 | 20231030 | 163000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 131 | 20231030 | 162900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 132 | 20231030 | 162800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 133 | 20231030 | 162700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 134 | 20231030 | 162600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 135 | 20231030 | 162500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 136 | 20231030 | 162400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 137 | 20231030 | 162300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 138 | 20231030 | 162200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 139 | 20231030 | 162100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 140 | 20231030 | 162000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 141 | 20231030 | 161900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 142 | 20231030 | 161800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 143 | 20231030 | 161700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 144 | 20231030 | 161600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 145 | 20231030 | 161500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 146 | 20231030 | 161400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 147 | 20231030 | 161300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 148 | 20231030 | 161200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 149 | 20231030 | 161100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 150 | 20231030 | 161000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 151 | 20231030 | 160900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 152 | 20231030 | 160800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 153 | 20231030 | 160700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 154 | 20231030 | 160600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 155 | 20231030 | 160500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 156 | 20231030 | 160400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 157 | 20231030 | 160300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 158 | 20231030 | 160200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 159 | 20231030 | 160100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 160 | 20231030 | 160000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 161 | 20231030 | 155900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 162 | 20231030 | 155800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 163 | 20231030 | 155700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 164 | 20231030 | 155600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 165 | 20231030 | 155500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 166 | 20231030 | 155400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 167 | 20231030 | 155300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 168 | 20231030 | 155200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 169 | 20231030 | 155100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 170 | 20231030 | 155000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 171 | 20231030 | 154900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 172 | 20231030 | 154800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 173 | 20231030 | 154700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 174 | 20231030 | 154600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 175 | 20231030 | 154500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 176 | 20231030 | 154400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 177 | 20231030 | 154300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 178 | 20231030 | 154200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 179 | 20231030 | 154100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 180 | 20231030 | 154000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 181 | 20231030 | 153900 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 182 | 20231030 | 153800 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 183 | 20231030 | 153700 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 184 | 20231030 | 153600 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 185 | 20231030 | 153500 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 186 | 20231030 | 153400 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 187 | 20231030 | 153300 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 188 | 20231030 | 153200 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 189 | 20231030 | 153100 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 0 |
| 190 | 20231030 | 153000 | 6801393780 | 6860 | 6860 | 6860 | 6860 | 25409 |
| 191 | 20231030 | 152900 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20231030 | 152800 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20231030 | 152700 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20231030 | 152600 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20231030 | 152500 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20231030 | 152400 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 197 | 20231030 | 152300 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 198 | 20231030 | 152200 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 199 | 20231030 | 152100 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 200 | 20231030 | 152000 | 6627088040 | 6790 | 6790 | 6790 | 6790 | 0 |
| 201 | 20231030 | 151900 | 6627088040 | 6790 | 6780 | 6800 | 6760 | 6217 |
| 202 | 20231030 | 151800 | 6584982860 | 6800 | 6790 | 6800 | 6780 | 4297 |
| 203 | 20231030 | 151700 | 6555797260 | 6790 | 6810 | 6810 | 6790 | 1748 |
| 204 | 20231030 | 151600 | 6543913210 | 6810 | 6800 | 6810 | 6800 | 478 |
| 205 | 20231030 | 151500 | 6540658120 | 6800 | 6800 | 6810 | 6800 | 714 |
| 206 | 20231030 | 151400 | 6535801310 | 6820 | 6800 | 6820 | 6800 | 2625 |
| 207 | 20231030 | 151300 | 6517936820 | 6800 | 6770 | 6820 | 6770 | 3461 |
| 208 | 20231030 | 151200 | 6494383100 | 6770 | 6790 | 6790 | 6770 | 4704 |
| 209 | 20231030 | 151100 | 6462476300 | 6790 | 6800 | 6800 | 6790 | 2321 |
| 210 | 20231030 | 151000 | 6446701610 | 6800 | 6790 | 6800 | 6780 | 2014 |
| 211 | 20231030 | 150900 | 6433021250 | 6800 | 6800 | 6800 | 6770 | 1565 |
| 212 | 20231030 | 150800 | 6422390840 | 6800 | 6780 | 6800 | 6780 | 975 |
| 213 | 20231030 | 150700 | 6415769460 | 6780 | 6760 | 6780 | 6760 | 373 |
| 214 | 20231030 | 150600 | 6413241530 | 6770 | 6770 | 6770 | 6760 | 447 |
| 215 | 20231030 | 150500 | 6410217550 | 6760 | 6780 | 6780 | 6760 | 1272 |
| 216 | 20231030 | 150400 | 6401606530 | 6790 | 6800 | 6810 | 6790 | 2222 |
| 217 | 20231030 | 150300 | 6386509170 | 6800 | 6810 | 6820 | 6800 | 562 |
| 218 | 20231030 | 150200 | 6382682110 | 6810 | 6830 | 6830 | 6800 | 1510 |
| 219 | 20231030 | 150100 | 6372386110 | 6820 | 6810 | 6830 | 6810 | 997 |
| 220 | 20231030 | 150000 | 6365587800 | 6810 | 6810 | 6810 | 6810 | 861 |
| 221 | 20231030 | 145900 | 6359724390 | 6790 | 6790 | 6790 | 6780 | 1273 |
| 222 | 20231030 | 145800 | 6351081720 | 6790 | 6800 | 6800 | 6790 | 817 |
| 223 | 20231030 | 145700 | 6345533840 | 6800 | 6800 | 6810 | 6790 | 960 |
| 224 | 20231030 | 145600 | 6339006360 | 6800 | 6790 | 6800 | 6780 | 1218 |
| 225 | 20231030 | 145500 | 6330732680 | 6780 | 6790 | 6790 | 6780 | 820 |
| 226 | 20231030 | 145400 | 6325164930 | 6790 | 6780 | 6790 | 6770 | 1103 |
| 227 | 20231030 | 145300 | 6317684880 | 6780 | 6770 | 6780 | 6770 | 834 |
| 228 | 20231030 | 145200 | 6312036200 | 6780 | 6780 | 6780 | 6770 | 492 |
| 229 | 20231030 | 145100 | 6308703870 | 6780 | 6760 | 6780 | 6760 | 1023 |
| 230 | 20231030 | 145000 | 6301775360 | 6760 | 6740 | 6760 | 6740 | 2146 |
| 231 | 20231030 | 144900 | 6287299930 | 6740 | 6750 | 6750 | 6740 | 546 |
| 232 | 20231030 | 144800 | 6283619570 | 6740 | 6740 | 6750 | 6730 | 2421 |
| 233 | 20231030 | 144700 | 6267311750 | 6740 | 6740 | 6750 | 6730 | 1367 |
| 234 | 20231030 | 144600 | 6258101180 | 6740 | 6750 | 6750 | 6730 | 482 |
| 235 | 20231030 | 144500 | 6254852470 | 6730 | 6750 | 6750 | 6730 | 2959 |
| 236 | 20231030 | 144400 | 6234917610 | 6750 | 6760 | 6760 | 6740 | 6700 |
| 237 | 20231030 | 144300 | 6189701900 | 6760 | 6760 | 6760 | 6750 | 383 |
| 238 | 20231030 | 144200 | 6187114960 | 6750 | 6780 | 6780 | 6750 | 2779 |
| 239 | 20231030 | 144100 | 6168325560 | 6780 | 6790 | 6790 | 6770 | 147 |
| 240 | 20231030 | 144000 | 6167327980 | 6790 | 6760 | 6790 | 6750 | 4715 |
| 241 | 20231030 | 143900 | 6135411530 | 6770 | 6760 | 6770 | 6760 | 825 |
| 242 | 20231030 | 143800 | 6129833390 | 6760 | 6760 | 6770 | 6760 | 4160 |
| 243 | 20231030 | 143700 | 6101706590 | 6770 | 6780 | 6780 | 6770 | 840 |
| 244 | 20231030 | 143600 | 6096019360 | 6780 | 6780 | 6780 | 6770 | 1908 |
| 245 | 20231030 | 143500 | 6083096840 | 6790 | 6780 | 6790 | 6770 | 1139 |
| 246 | 20231030 | 143400 | 6075383930 | 6770 | 6780 | 6790 | 6770 | 2395 |
| 247 | 20231030 | 143300 | 6059155570 | 6780 | 6800 | 6800 | 6780 | 1597 |
| 248 | 20231030 | 143200 | 6048325270 | 6800 | 6790 | 6800 | 6790 | 407 |
| 249 | 20231030 | 143100 | 6045559670 | 6800 | 6800 | 6810 | 6800 | 787 |
| 250 | 20231030 | 143000 | 6040208040 | 6810 | 6800 | 6810 | 6800 | 110 |
| 251 | 20231030 | 142900 | 6039459700 | 6800 | 6790 | 6800 | 6780 | 527 |
| 252 | 20231030 | 142800 | 6035882050 | 6790 | 6790 | 6790 | 6790 | 55 |
| 253 | 20231030 | 142700 | 6035508600 | 6790 | 6790 | 6800 | 6790 | 26 |
| 254 | 20231030 | 142600 | 6035332050 | 6800 | 6780 | 6800 | 6780 | 148 |
| 255 | 20231030 | 142500 | 6034328160 | 6800 | 6790 | 6800 | 6780 | 1259 |
| 256 | 20231030 | 142400 | 6025791210 | 6780 | 6780 | 6790 | 6780 | 318 |
| 257 | 20231030 | 142300 | 6023635140 | 6790 | 6780 | 6790 | 6780 | 120 |
| 258 | 20231030 | 142200 | 6022821270 | 6790 | 6780 | 6790 | 6780 | 600 |
| 259 | 20231030 | 142100 | 6018749250 | 6790 | 6790 | 6790 | 6780 | 786 |
| 260 | 20231030 | 142000 | 6013417390 | 6790 | 6780 | 6790 | 6780 | 101 |
| 261 | 20231030 | 141900 | 6012732600 | 6790 | 6790 | 6790 | 6790 | 74 |
| 262 | 20231030 | 141800 | 6012230140 | 6790 | 6790 | 6790 | 6790 | 15 |
| 263 | 20231030 | 141700 | 6012128290 | 6790 | 6790 | 6790 | 6790 | 95 |
| 264 | 20231030 | 141600 | 6011483240 | 6790 | 6780 | 6800 | 6780 | 108 |
| 265 | 20231030 | 141500 | 6010749640 | 6780 | 6770 | 6780 | 6770 | 2227 |
| 266 | 20231030 | 141400 | 5995672730 | 6770 | 6790 | 6800 | 6770 | 4080 |
| 267 | 20231030 | 141300 | 5968026940 | 6790 | 6790 | 6800 | 6790 | 1017 |
| 268 | 20231030 | 141200 | 5961121490 | 6800 | 6800 | 6800 | 6790 | 147 |
| 269 | 20231030 | 141100 | 5960123300 | 6810 | 6800 | 6810 | 6790 | 273 |
| 270 | 20231030 | 141000 | 5958267020 | 6810 | 6810 | 6810 | 6790 | 510 |
| 271 | 20231030 | 140900 | 5954803740 | 6820 | 6790 | 6820 | 6790 | 1319 |
| 272 | 20231030 | 140800 | 5945847520 | 6830 | 6830 | 6830 | 6830 | 150 |
| 273 | 20231030 | 140700 | 5944823020 | 6830 | 6820 | 6830 | 6790 | 2029 |
| 274 | 20231030 | 140600 | 5931028960 | 6800 | 6820 | 6820 | 6800 | 32 |
| 275 | 20231030 | 140500 | 5930810740 | 6800 | 6820 | 6820 | 6800 | 1144 |
| 276 | 20231030 | 140400 | 5923023910 | 6820 | 6820 | 6820 | 6820 | 300 |
| 277 | 20231030 | 140300 | 5920977910 | 6840 | 6820 | 6840 | 6820 | 250 |
| 278 | 20231030 | 140200 | 5919271740 | 6830 | 6820 | 6830 | 6820 | 134 |
| 279 | 20231030 | 140100 | 5918357820 | 6820 | 6830 | 6830 | 6820 | 157 |
| 280 | 20231030 | 140000 | 5917285540 | 6840 | 6830 | 6840 | 6830 | 1275 |
| 281 | 20231030 | 135900 | 5908576750 | 6830 | 6820 | 6830 | 6820 | 125 |
| 282 | 20231030 | 135800 | 5907724240 | 6820 | 6810 | 6820 | 6800 | 153 |
| 283 | 20231030 | 135700 | 5906682770 | 6820 | 6820 | 6820 | 6820 | 50 |
| 284 | 20231030 | 135600 | 5906341770 | 6830 | 6830 | 6830 | 6800 | 603 |
| 285 | 20231030 | 135500 | 5902235010 | 6830 | 6820 | 6830 | 6820 | 524 |
| 286 | 20231030 | 135400 | 5898661230 | 6820 | 6800 | 6820 | 6800 | 225 |
| 287 | 20231030 | 135300 | 5897130410 | 6820 | 6800 | 6820 | 6790 | 953 |
| 288 | 20231030 | 135200 | 5890650200 | 6790 | 6790 | 6800 | 6790 | 556 |
| 289 | 20231030 | 135100 | 5886870070 | 6790 | 6790 | 6800 | 6780 | 1264 |
| 290 | 20231030 | 135000 | 5878288540 | 6800 | 6810 | 6820 | 6790 | 563 |
| 291 | 20231030 | 134900 | 5874459970 | 6830 | 6810 | 6830 | 6810 | 57 |
| 292 | 20231030 | 134800 | 5874070680 | 6810 | 6830 | 6830 | 6810 | 546 |
| 293 | 20231030 | 134700 | 5870350880 | 6830 | 6820 | 6830 | 6810 | 1709 |
| 294 | 20231030 | 134600 | 5858703100 | 6820 | 6820 | 6820 | 6820 | 283 |
| 295 | 20231030 | 134500 | 5856773040 | 6830 | 6830 | 6830 | 6820 | 192 |
| 296 | 20231030 | 134400 | 5855462040 | 6830 | 6820 | 6830 | 6820 | 764 |
| 297 | 20231030 | 134300 | 5850247390 | 6820 | 6810 | 6820 | 6800 | 471 |
| 298 | 20231030 | 134200 | 5847042720 | 6800 | 6810 | 6820 | 6800 | 1091 |
| 299 | 20231030 | 134100 | 5839617050 | 6820 | 6820 | 6820 | 6810 | 17 |
| 300 | 20231030 | 134000 | 5839501160 | 6820 | 6820 | 6830 | 6810 | 224 |
| 301 | 20231030 | 133900 | 5837974870 | 6810 | 6810 | 6810 | 6790 | 513 |
| 302 | 20231030 | 133800 | 5834485660 | 6810 | 6810 | 6810 | 6790 | 1335 |
| 303 | 20231030 | 133700 | 5825420210 | 6810 | 6800 | 6810 | 6780 | 2027 |
| 304 | 20231030 | 133600 | 5811655230 | 6800 | 6820 | 6820 | 6790 | 223 |
| 305 | 20231030 | 133500 | 5810140460 | 6820 | 6830 | 6830 | 6780 | 10806 |
| 306 | 20231030 | 133400 | 5736605740 | 6840 | 6840 | 6840 | 6830 | 1783 |
| 307 | 20231030 | 133300 | 5724425230 | 6850 | 6840 | 6850 | 6840 | 832 |
| 308 | 20231030 | 133200 | 5718728570 | 6840 | 6840 | 6840 | 6840 | 241 |
| 309 | 20231030 | 133100 | 5717080130 | 6840 | 6850 | 6850 | 6830 | 490 |
| 310 | 20231030 | 133000 | 5713728410 | 6850 | 6850 | 6860 | 6850 | 1747 |
| 311 | 20231030 | 132900 | 5701761440 | 6840 | 6850 | 6850 | 6840 | 118 |
| 312 | 20231030 | 132800 | 5700954200 | 6850 | 6850 | 6850 | 6850 | 43 |
| 313 | 20231030 | 132700 | 5700659650 | 6850 | 6850 | 6850 | 6840 | 45 |
| 314 | 20231030 | 132600 | 5700351700 | 6850 | 6850 | 6850 | 6830 | 3 |
| 315 | 20231030 | 132500 | 5700331170 | 6830 | 6840 | 6850 | 6830 | 702 |
| 316 | 20231030 | 132400 | 5695532390 | 6850 | 6850 | 6850 | 6850 | 16 |
| 317 | 20231030 | 132300 | 5695422790 | 6850 | 6850 | 6850 | 6820 | 555 |
| 318 | 20231030 | 132200 | 5691627130 | 6820 | 6850 | 6850 | 6820 | 64 |
| 319 | 20231030 | 132100 | 5691188820 | 6850 | 6860 | 6860 | 6810 | 5544 |
| 320 | 20231030 | 132000 | 5653356010 | 6840 | 6880 | 6880 | 6830 | 6903 |
| 321 | 20231030 | 131900 | 5606122530 | 6880 | 6850 | 6900 | 6830 | 10085 |
| 322 | 20231030 | 131800 | 5537161650 | 6830 | 6860 | 6860 | 6830 | 204 |
| 323 | 20231030 | 131700 | 5535764580 | 6860 | 6870 | 6870 | 6830 | 2012 |
| 324 | 20231030 | 131600 | 5522001420 | 6880 | 6870 | 6880 | 6860 | 511 |
| 325 | 20231030 | 131500 | 5518495930 | 6880 | 6880 | 6880 | 6840 | 1545 |
| 326 | 20231030 | 131400 | 5507904010 | 6870 | 6880 | 6880 | 6870 | 315 |
| 327 | 20231030 | 131300 | 5505738310 | 6880 | 6870 | 6890 | 6840 | 6082 |
| 328 | 20231030 | 131200 | 5464079150 | 6870 | 6850 | 6870 | 6830 | 779 |
| 329 | 20231030 | 131100 | 5458744390 | 6840 | 6870 | 6870 | 6820 | 2251 |
| 330 | 20231030 | 131000 | 5443355880 | 6870 | 6830 | 6870 | 6830 | 636 |
| 331 | 20231030 | 130900 | 5439003300 | 6830 | 6860 | 6860 | 6830 | 6259 |
| 332 | 20231030 | 130800 | 5396195650 | 6870 | 6860 | 6870 | 6860 | 190 |
| 333 | 20231030 | 130700 | 5394892240 | 6860 | 6860 | 6860 | 6860 | 33 |
| 334 | 20231030 | 130600 | 5394665860 | 6860 | 6860 | 6860 | 6830 | 2021 |
| 335 | 20231030 | 130500 | 5380838890 | 6860 | 6880 | 6880 | 6860 | 42 |
| 336 | 20231030 | 130400 | 5380550230 | 6880 | 6870 | 6880 | 6830 | 3893 |
| 337 | 20231030 | 130300 | 5353868010 | 6870 | 6900 | 6900 | 6870 | 632 |
| 338 | 20231030 | 130200 | 5349518760 | 6900 | 6890 | 6910 | 6890 | 452 |
| 339 | 20231030 | 130100 | 5346403950 | 6890 | 6910 | 6910 | 6890 | 896 |
| 340 | 20231030 | 130000 | 5340216840 | 6920 | 6930 | 6940 | 6920 | 1404 |
| 341 | 20231030 | 125900 | 5330483930 | 6940 | 6910 | 6940 | 6890 | 2192 |
| 342 | 20231030 | 125800 | 5315328270 | 6910 | 6920 | 6920 | 6900 | 239 |
| 343 | 20231030 | 125700 | 5313679140 | 6910 | 6910 | 6910 | 6910 | 728 |
| 344 | 20231030 | 125600 | 5308648660 | 6910 | 6910 | 6910 | 6890 | 591 |
| 345 | 20231030 | 125500 | 5304571160 | 6910 | 6910 | 6920 | 6910 | 1756 |
| 346 | 20231030 | 125400 | 5292428670 | 6940 | 6900 | 6940 | 6900 | 2467 |
| 347 | 20231030 | 125300 | 5275366530 | 6900 | 6900 | 6900 | 6890 | 340 |
| 348 | 20231030 | 125200 | 5273021900 | 6890 | 6880 | 6900 | 6880 | 4354 |
| 349 | 20231030 | 125100 | 5243063510 | 6890 | 6870 | 6900 | 6870 | 2507 |
| 350 | 20231030 | 125000 | 5225802330 | 6860 | 6840 | 6860 | 6840 | 2397 |
| 351 | 20231030 | 124900 | 5209399200 | 6840 | 6880 | 6890 | 6840 | 1302 |
| 352 | 20231030 | 124800 | 5200469750 | 6890 | 6860 | 6890 | 6860 | 1474 |
| 353 | 20231030 | 124700 | 5190337620 | 6850 | 6830 | 6850 | 6830 | 163 |
| 354 | 20231030 | 124600 | 5189222660 | 6820 | 6860 | 6860 | 6820 | 1823 |
| 355 | 20231030 | 124500 | 5176753750 | 6850 | 6860 | 6870 | 6850 | 503 |
| 356 | 20231030 | 124400 | 5173304080 | 6860 | 6880 | 6880 | 6860 | 142 |
| 357 | 20231030 | 124300 | 5172327920 | 6880 | 6850 | 6880 | 6850 | 253 |
| 358 | 20231030 | 124200 | 5170594840 | 6850 | 6860 | 6860 | 6850 | 756 |
| 359 | 20231030 | 124100 | 5165415350 | 6860 | 6880 | 6880 | 6860 | 1014 |
| 360 | 20231030 | 124000 | 5158457080 | 6880 | 6880 | 6880 | 6860 | 512 |
| 361 | 20231030 | 123900 | 5154940230 | 6880 | 6880 | 6880 | 6880 | 100 |
| 362 | 20231030 | 123800 | 5154252230 | 6880 | 6880 | 6880 | 6880 | 249 |
| 363 | 20231030 | 123700 | 5152539110 | 6870 | 6870 | 6870 | 6870 | 508 |
| 364 | 20231030 | 123600 | 5149049150 | 6880 | 6880 | 6880 | 6880 | 210 |
| 365 | 20231030 | 123500 | 5147604350 | 6880 | 6880 | 6880 | 6880 | 57 |
| 366 | 20231030 | 123400 | 5147212190 | 6860 | 6890 | 6890 | 6860 | 328 |
| 367 | 20231030 | 123300 | 5144952380 | 6890 | 6880 | 6890 | 6880 | 723 |
| 368 | 20231030 | 123200 | 5139978010 | 6880 | 6880 | 6880 | 6850 | 1141 |
| 369 | 20231030 | 123100 | 5132144480 | 6890 | 6870 | 6890 | 6870 | 211 |
| 370 | 20231030 | 123000 | 5130692850 | 6880 | 6870 | 6880 | 6860 | 2434 |
| 371 | 20231030 | 122900 | 5113994420 | 6870 | 6870 | 6870 | 6870 | 13 |
| 372 | 20231030 | 122800 | 5113905110 | 6880 | 6880 | 6880 | 6870 | 329 |
| 373 | 20231030 | 122700 | 5111642600 | 6870 | 6880 | 6880 | 6830 | 1608 |
| 374 | 20231030 | 122600 | 5100630370 | 6860 | 6860 | 6870 | 6840 | 1143 |
| 375 | 20231030 | 122500 | 5092790350 | 6860 | 6860 | 6860 | 6820 | 651 |
| 376 | 20231030 | 122400 | 5088340860 | 6860 | 6840 | 6860 | 6820 | 1804 |
| 377 | 20231030 | 122300 | 5076012350 | 6840 | 6840 | 6850 | 6840 | 71 |
| 378 | 20231030 | 122200 | 5075526180 | 6840 | 6850 | 6850 | 6840 | 710 |
| 379 | 20231030 | 122100 | 5070669730 | 6870 | 6850 | 6870 | 6850 | 732 |
| 380 | 20231030 | 122000 | 5065655430 | 6850 | 6870 | 6870 | 6850 | 75 |
| 381 | 20231030 | 121900 | 5065140670 | 6860 | 6860 | 6860 | 6860 | 173 |
| 382 | 20231030 | 121800 | 5063953890 | 6870 | 6870 | 6890 | 6870 | 79 |
| 383 | 20231030 | 121700 | 5063411090 | 6890 | 6870 | 6890 | 6850 | 1210 |
| 384 | 20231030 | 121600 | 5055103820 | 6870 | 6870 | 6870 | 6870 | 1 |
| 385 | 20231030 | 121500 | 5055096950 | 6860 | 6870 | 6870 | 6860 | 1720 |
| 386 | 20231030 | 121400 | 5043280760 | 6880 | 6880 | 6880 | 6870 | 185 |
| 387 | 20231030 | 121300 | 5042008050 | 6880 | 6870 | 6880 | 6870 | 266 |
| 388 | 20231030 | 121200 | 5040178860 | 6870 | 6850 | 6870 | 6850 | 814 |
| 389 | 20231030 | 121100 | 5034594490 | 6850 | 6820 | 6850 | 6820 | 887 |
| 390 | 20231030 | 121000 | 5028537130 | 6820 | 6830 | 6830 | 6800 | 1886 |
| 391 | 20231030 | 120900 | 5015673220 | 6830 | 6820 | 6830 | 6800 | 3344 |
| 392 | 20231030 | 120800 | 4992915430 | 6800 | 6820 | 6820 | 6800 | 92 |
| 393 | 20231030 | 120700 | 4992288010 | 6820 | 6800 | 6820 | 6790 | 1169 |
| 394 | 20231030 | 120600 | 4984338610 | 6810 | 6790 | 6810 | 6790 | 823 |
| 395 | 20231030 | 120500 | 4978747310 | 6800 | 6820 | 6820 | 6790 | 2626 |
| 396 | 20231030 | 120400 | 4960894710 | 6820 | 6820 | 6830 | 6820 | 477 |
| 397 | 20231030 | 120300 | 4957640930 | 6820 | 6820 | 6820 | 6790 | 959 |
| 398 | 20231030 | 120200 | 4951110460 | 6820 | 6830 | 6830 | 6820 | 210 |
| 399 | 20231030 | 120100 | 4949676350 | 6830 | 6850 | 6850 | 6830 | 56 |
| 400 | 20231030 | 120000 | 4949293030 | 6850 | 6850 | 6850 | 6850 | 0 |
| 401 | 20231030 | 115900 | 4949293030 | 6850 | 6840 | 6850 | 6810 | 926 |
| 402 | 20231030 | 115800 | 4942969230 | 6840 | 6810 | 6840 | 6810 | 1584 |
| 403 | 20231030 | 115700 | 4932180030 | 6830 | 6850 | 6850 | 6800 | 2830 |
| 404 | 20231030 | 115600 | 4912925100 | 6830 | 6840 | 6850 | 6830 | 1422 |
| 405 | 20231030 | 115500 | 4903212120 | 6840 | 6850 | 6850 | 6840 | 11 |
| 406 | 20231030 | 115400 | 4903136870 | 6840 | 6840 | 6840 | 6830 | 249 |
| 407 | 20231030 | 115300 | 4901433730 | 6840 | 6830 | 6840 | 6820 | 403 |
| 408 | 20231030 | 115200 | 4898682240 | 6830 | 6840 | 6850 | 6820 | 1737 |
| 409 | 20231030 | 115100 | 4886811410 | 6850 | 6850 | 6860 | 6840 | 650 |
| 410 | 20231030 | 115000 | 4882362150 | 6850 | 6850 | 6850 | 6850 | 466 |
| 411 | 20231030 | 114900 | 4879170050 | 6860 | 6860 | 6860 | 6860 | 12 |
| 412 | 20231030 | 114800 | 4879087730 | 6870 | 6870 | 6870 | 6870 | 50 |
| 413 | 20231030 | 114700 | 4878744230 | 6870 | 6850 | 6870 | 6850 | 177 |
| 414 | 20231030 | 114600 | 4877528900 | 6850 | 6860 | 6880 | 6850 | 410 |
| 415 | 20231030 | 114500 | 4874715400 | 6870 | 6890 | 6890 | 6840 | 1334 |
| 416 | 20231030 | 114400 | 4865560750 | 6890 | 6860 | 6890 | 6860 | 741 |
| 417 | 20231030 | 114300 | 4860469050 | 6870 | 6870 | 6870 | 6870 | 0 |
| 418 | 20231030 | 114200 | 4860469050 | 6870 | 6870 | 6870 | 6860 | 150 |
| 419 | 20231030 | 114100 | 4859439560 | 6870 | 6860 | 6870 | 6860 | 59 |
| 420 | 20231030 | 114000 | 4859034780 | 6870 | 6870 | 6870 | 6860 | 7 |
| 421 | 20231030 | 113900 | 4858986730 | 6870 | 6870 | 6870 | 6830 | 540 |
| 422 | 20231030 | 113800 | 4855291870 | 6870 | 6870 | 6870 | 6870 | 9 |
| 423 | 20231030 | 113700 | 4855230040 | 6870 | 6850 | 6870 | 6840 | 954 |
| 424 | 20231030 | 113600 | 4848702680 | 6860 | 6840 | 6860 | 6840 | 66 |
| 425 | 20231030 | 113500 | 4848251220 | 6840 | 6860 | 6870 | 6840 | 328 |
| 426 | 20231030 | 113400 | 4846004500 | 6860 | 6870 | 6870 | 6860 | 181 |
| 427 | 20231030 | 113300 | 4844761420 | 6870 | 6840 | 6870 | 6840 | 181 |
| 428 | 20231030 | 113200 | 4843522990 | 6840 | 6850 | 6870 | 6840 | 482 |
| 429 | 20231030 | 113100 | 4840216910 | 6840 | 6840 | 6840 | 6840 | 774 |
| 430 | 20231030 | 113000 | 4834922750 | 6840 | 6860 | 6860 | 6840 | 553 |
| 431 | 20231030 | 112900 | 4831135280 | 6870 | 6870 | 6870 | 6770 | 8363 |
| 432 | 20231030 | 112800 | 4774116090 | 6870 | 6870 | 6880 | 6860 | 243 |
| 433 | 20231030 | 112700 | 4772445180 | 6880 | 6890 | 6890 | 6850 | 4405 |
| 434 | 20231030 | 112600 | 4742227490 | 6870 | 6860 | 6890 | 6860 | 1893 |
| 435 | 20231030 | 112500 | 4729219360 | 6870 | 6830 | 6870 | 6830 | 826 |
| 436 | 20231030 | 112400 | 4723564810 | 6830 | 6830 | 6830 | 6830 | 68 |
| 437 | 20231030 | 112300 | 4723100370 | 6830 | 6810 | 6840 | 6810 | 208 |
| 438 | 20231030 | 112200 | 4721680730 | 6800 | 6830 | 6830 | 6800 | 1221 |
| 439 | 20231030 | 112100 | 4713366960 | 6800 | 6830 | 6840 | 6790 | 1542 |
| 440 | 20231030 | 112000 | 4702861690 | 6820 | 6800 | 6820 | 6790 | 2049 |
| 441 | 20231030 | 111900 | 4688933410 | 6800 | 6780 | 6800 | 6770 | 4520 |
| 442 | 20231030 | 111800 | 4658265050 | 6770 | 6810 | 6810 | 6770 | 4750 |
| 443 | 20231030 | 111700 | 4626001030 | 6800 | 6830 | 6830 | 6800 | 4395 |
| 444 | 20231030 | 111600 | 4596055760 | 6820 | 6820 | 6840 | 6820 | 1095 |
| 445 | 20231030 | 111500 | 4588584130 | 6820 | 6840 | 6850 | 6820 | 8505 |
| 446 | 20231030 | 111400 | 4530536260 | 6840 | 6900 | 6910 | 6830 | 6943 |
| 447 | 20231030 | 111300 | 4482931080 | 6900 | 6850 | 6920 | 6850 | 3768 |
| 448 | 20231030 | 111200 | 4456952340 | 6850 | 6940 | 6950 | 6850 | 14696 |
| 449 | 20231030 | 111100 | 4355640940 | 6950 | 6930 | 6950 | 6930 | 836 |
| 450 | 20231030 | 111000 | 4349843900 | 6930 | 6930 | 6940 | 6920 | 280 |
| 451 | 20231030 | 110900 | 4347904340 | 6940 | 6910 | 6940 | 6910 | 2575 |
| 452 | 20231030 | 110800 | 4330083090 | 6920 | 6930 | 6930 | 6910 | 1374 |
| 453 | 20231030 | 110700 | 4320577780 | 6920 | 6920 | 6930 | 6910 | 1688 |
| 454 | 20231030 | 110600 | 4308898250 | 6920 | 6950 | 6960 | 6910 | 8093 |
| 455 | 20231030 | 110500 | 4252720440 | 6950 | 6960 | 6970 | 6900 | 14292 |
| 456 | 20231030 | 110400 | 4153789130 | 6960 | 6990 | 6990 | 6950 | 6454 |
| 457 | 20231030 | 110300 | 4108845520 | 6990 | 7030 | 7030 | 6990 | 4825 |
| 458 | 20231030 | 110200 | 4075050780 | 7030 | 7030 | 7030 | 7020 | 1190 |
| 459 | 20231030 | 110100 | 4066686780 | 7010 | 7060 | 7060 | 7000 | 6627 |
| 460 | 20231030 | 110000 | 4020059330 | 7080 | 7000 | 7100 | 7000 | 10257 |
| 461 | 20231030 | 105900 | 3947960950 | 7010 | 7100 | 7130 | 7000 | 27476 |
| 462 | 20231030 | 105800 | 3754008060 | 7100 | 7120 | 7150 | 7070 | 19362 |
| 463 | 20231030 | 105700 | 3616346710 | 7120 | 7120 | 7150 | 7090 | 21030 |
| 464 | 20231030 | 105600 | 3466667730 | 7120 | 7080 | 7150 | 7070 | 37652 |
| 465 | 20231030 | 105500 | 3198500150 | 7080 | 7080 | 7090 | 7040 | 22409 |
| 466 | 20231030 | 105400 | 3040116980 | 7050 | 6970 | 7090 | 6970 | 39476 |
| 467 | 20231030 | 105300 | 2762841020 | 6970 | 6930 | 6970 | 6920 | 8502 |
| 468 | 20231030 | 105200 | 2703786310 | 6920 | 6910 | 6930 | 6900 | 1751 |
| 469 | 20231030 | 105100 | 2691663050 | 6900 | 6890 | 6900 | 6890 | 701 |
| 470 | 20231030 | 105000 | 2686830900 | 6890 | 6880 | 6890 | 6880 | 431 |
| 471 | 20231030 | 104900 | 2683862110 | 6880 | 6880 | 6880 | 6880 | 1082 |
| 472 | 20231030 | 104800 | 2676417950 | 6880 | 6890 | 6890 | 6880 | 10 |
| 473 | 20231030 | 104700 | 2676349130 | 6890 | 6880 | 6890 | 6870 | 509 |
| 474 | 20231030 | 104600 | 2672842880 | 6870 | 6880 | 6890 | 6870 | 468 |
| 475 | 20231030 | 104500 | 2669624870 | 6890 | 6870 | 6890 | 6870 | 120 |
| 476 | 20231030 | 104400 | 2668798090 | 6870 | 6880 | 6880 | 6870 | 221 |
| 477 | 20231030 | 104300 | 2667277810 | 6880 | 6860 | 6880 | 6860 | 444 |
| 478 | 20231030 | 104200 | 2664227450 | 6860 | 6860 | 6870 | 6860 | 128 |
| 479 | 20231030 | 104100 | 2663349270 | 6860 | 6860 | 6860 | 6860 | 242 |
| 480 | 20231030 | 104000 | 2661689150 | 6850 | 6850 | 6850 | 6850 | 2199 |
| 481 | 20231030 | 103900 | 2646626000 | 6850 | 6890 | 6890 | 6850 | 1669 |
| 482 | 20231030 | 103800 | 2635165230 | 6870 | 6880 | 6880 | 6870 | 327 |
| 483 | 20231030 | 103700 | 2632918440 | 6880 | 6880 | 6880 | 6880 | 2055 |
| 484 | 20231030 | 103600 | 2618780040 | 6890 | 6890 | 6890 | 6880 | 1112 |
| 485 | 20231030 | 103500 | 2611119800 | 6900 | 6900 | 6900 | 6890 | 130 |
| 486 | 20231030 | 103400 | 2610223990 | 6900 | 6900 | 6910 | 6890 | 1774 |
| 487 | 20231030 | 103300 | 2597991160 | 6900 | 6910 | 6910 | 6890 | 731 |
| 488 | 20231030 | 103200 | 2592949020 | 6910 | 6920 | 6920 | 6900 | 466 |
| 489 | 20231030 | 103100 | 2589728430 | 6910 | 6900 | 6910 | 6900 | 555 |
| 490 | 20231030 | 103000 | 2585897730 | 6900 | 6920 | 6920 | 6900 | 1838 |
| 491 | 20231030 | 102900 | 2573192020 | 6920 | 6930 | 6940 | 6920 | 1084 |
| 492 | 20231030 | 102800 | 2565683100 | 6920 | 6910 | 6940 | 6900 | 3990 |
| 493 | 20231030 | 102700 | 2538057350 | 6910 | 6930 | 6930 | 6890 | 4404 |
| 494 | 20231030 | 102600 | 2507640520 | 6920 | 6920 | 6940 | 6900 | 4601 |
| 495 | 20231030 | 102500 | 2475788970 | 6910 | 6880 | 6920 | 6880 | 3648 |
| 496 | 20231030 | 102400 | 2450583360 | 6880 | 6900 | 6910 | 6880 | 2210 |
| 497 | 20231030 | 102300 | 2435351320 | 6910 | 6890 | 6910 | 6890 | 6868 |
| 498 | 20231030 | 102200 | 2387978200 | 6900 | 6840 | 6910 | 6840 | 5828 |
| 499 | 20231030 | 102100 | 2347848000 | 6840 | 6800 | 6840 | 6800 | 988 |
| 500 | 20231030 | 102000 | 2341118500 | 6800 | 6830 | 6830 | 6800 | 222 |
| 501 | 20231030 | 101900 | 2339608820 | 6800 | 6810 | 6810 | 6800 | 212 |
| 502 | 20231030 | 101800 | 2338167190 | 6830 | 6800 | 6830 | 6800 | 22 |
| 503 | 20231030 | 101700 | 2338017530 | 6830 | 6810 | 6830 | 6790 | 3521 |
| 504 | 20231030 | 101600 | 2314059960 | 6810 | 6800 | 6820 | 6800 | 381 |
| 505 | 20231030 | 101500 | 2311468690 | 6800 | 6830 | 6840 | 6800 | 2765 |
| 506 | 20231030 | 101400 | 2292640800 | 6830 | 6840 | 6840 | 6830 | 407 |
| 507 | 20231030 | 101300 | 2289856980 | 6850 | 6860 | 6860 | 6840 | 1105 |
| 508 | 20231030 | 101200 | 2282287710 | 6860 | 6860 | 6860 | 6850 | 443 |
| 509 | 20231030 | 101100 | 2279251030 | 6860 | 6870 | 6870 | 6860 | 2961 |
| 510 | 20231030 | 101000 | 2258935060 | 6870 | 6840 | 6870 | 6840 | 2566 |
| 511 | 20231030 | 100900 | 2241340710 | 6840 | 6830 | 6840 | 6830 | 290 |
| 512 | 20231030 | 100800 | 2239359810 | 6830 | 6820 | 6840 | 6820 | 581 |
| 513 | 20231030 | 100700 | 2235397270 | 6820 | 6840 | 6840 | 6820 | 414 |
| 514 | 20231030 | 100600 | 2232570790 | 6810 | 6830 | 6830 | 6810 | 201 |
| 515 | 20231030 | 100500 | 2231199040 | 6830 | 6840 | 6840 | 6810 | 340 |
| 516 | 20231030 | 100400 | 2228876620 | 6840 | 6810 | 6840 | 6810 | 227 |
| 517 | 20231030 | 100300 | 2227327800 | 6810 | 6810 | 6830 | 6800 | 2461 |
| 518 | 20231030 | 100200 | 2210538980 | 6790 | 6770 | 6800 | 6770 | 929 |
| 519 | 20231030 | 100100 | 2204233400 | 6780 | 6810 | 6810 | 6770 | 5205 |
| 520 | 20231030 | 100000 | 2168907250 | 6820 | 6820 | 6850 | 6810 | 1136 |
| 521 | 20231030 | 095900 | 2161158340 | 6810 | 6850 | 6850 | 6810 | 1240 |
| 522 | 20231030 | 095800 | 2152687950 | 6850 | 6870 | 6870 | 6830 | 1228 |
| 523 | 20231030 | 095700 | 2144277820 | 6870 | 6860 | 6880 | 6860 | 4244 |
| 524 | 20231030 | 095600 | 2115143890 | 6860 | 6840 | 6860 | 6830 | 2157 |
| 525 | 20231030 | 095500 | 2100377840 | 6860 | 6850 | 6870 | 6830 | 9906 |
| 526 | 20231030 | 095400 | 2032557070 | 6860 | 6810 | 6860 | 6810 | 1121 |
| 527 | 20231030 | 095300 | 2024897210 | 6810 | 6830 | 6830 | 6810 | 350 |
| 528 | 20231030 | 095200 | 2022509870 | 6840 | 6810 | 6840 | 6810 | 161 |
| 529 | 20231030 | 095100 | 2021409980 | 6840 | 6850 | 6860 | 6820 | 6502 |
| 530 | 20231030 | 095000 | 1976973810 | 6850 | 6780 | 6850 | 6780 | 2018 |
| 531 | 20231030 | 094900 | 1963232850 | 6780 | 6810 | 6810 | 6780 | 187 |
| 532 | 20231030 | 094800 | 1961964550 | 6810 | 6780 | 6810 | 6780 | 3812 |
| 533 | 20231030 | 094700 | 1936101750 | 6780 | 6790 | 6790 | 6780 | 2954 |
| 534 | 20231030 | 094600 | 1916056420 | 6790 | 6790 | 6800 | 6790 | 725 |
| 535 | 20231030 | 094500 | 1911133560 | 6790 | 6800 | 6820 | 6790 | 2212 |
| 536 | 20231030 | 094400 | 1896098490 | 6800 | 6800 | 6820 | 6800 | 280 |
| 537 | 20231030 | 094300 | 1894192740 | 6820 | 6800 | 6820 | 6790 | 198 |
| 538 | 20231030 | 094200 | 1892847780 | 6830 | 6800 | 6830 | 6790 | 1337 |
| 539 | 20231030 | 094100 | 1883751990 | 6800 | 6800 | 6830 | 6800 | 354 |
| 540 | 20231030 | 094000 | 1881342520 | 6820 | 6810 | 6830 | 6790 | 5655 |
| 541 | 20231030 | 093900 | 1842896720 | 6810 | 6840 | 6840 | 6810 | 350 |
| 542 | 20231030 | 093800 | 1840507190 | 6840 | 6830 | 6840 | 6810 | 9709 |
| 543 | 20231030 | 093700 | 1774216280 | 6840 | 6840 | 6850 | 6840 | 1614 |
| 544 | 20231030 | 093600 | 1763175100 | 6840 | 6880 | 6880 | 6830 | 6129 |
| 545 | 20231030 | 093500 | 1721157220 | 6880 | 6870 | 6880 | 6860 | 1226 |
| 546 | 20231030 | 093400 | 1712733640 | 6870 | 6850 | 6870 | 6850 | 926 |
| 547 | 20231030 | 093300 | 1706382310 | 6850 | 6840 | 6860 | 6840 | 1537 |
| 548 | 20231030 | 093200 | 1695858580 | 6840 | 6870 | 6870 | 6840 | 1631 |
| 549 | 20231030 | 093100 | 1684678660 | 6870 | 6820 | 6880 | 6820 | 11083 |
| 550 | 20231030 | 093000 | 1608666790 | 6820 | 6820 | 6860 | 6820 | 6641 |
| 551 | 20231030 | 092900 | 1563259090 | 6830 | 6820 | 6850 | 6790 | 6493 |
| 552 | 20231030 | 092800 | 1518987380 | 6820 | 6750 | 6820 | 6750 | 15145 |
| 553 | 20231030 | 092700 | 1416269190 | 6740 | 6780 | 6780 | 6740 | 3502 |
| 554 | 20231030 | 092600 | 1392611250 | 6780 | 6810 | 6810 | 6780 | 9275 |
| 555 | 20231030 | 092500 | 1329568590 | 6810 | 6820 | 6820 | 6800 | 1594 |
| 556 | 20231030 | 092400 | 1318713970 | 6810 | 6820 | 6820 | 6800 | 1722 |
| 557 | 20231030 | 092300 | 1306989230 | 6800 | 6820 | 6820 | 6790 | 4697 |
| 558 | 20231030 | 092200 | 1275033980 | 6810 | 6820 | 6820 | 6810 | 1744 |
| 559 | 20231030 | 092100 | 1263152030 | 6820 | 6820 | 6850 | 6820 | 3604 |
| 560 | 20231030 | 092000 | 1238544130 | 6820 | 6800 | 6830 | 6800 | 1830 |
| 561 | 20231030 | 091900 | 1226084530 | 6800 | 6810 | 6820 | 6790 | 2472 |
| 562 | 20231030 | 091800 | 1209264330 | 6810 | 6810 | 6820 | 6780 | 2101 |
| 563 | 20231030 | 091700 | 1194983680 | 6800 | 6750 | 6800 | 6750 | 584 |
| 564 | 20231030 | 091600 | 1191030460 | 6760 | 6790 | 6830 | 6760 | 3869 |
| 565 | 20231030 | 091500 | 1164758890 | 6800 | 6790 | 6860 | 6790 | 9807 |
| 566 | 20231030 | 091400 | 1097811490 | 6790 | 6830 | 6840 | 6790 | 7536 |
| 567 | 20231030 | 091300 | 1046541020 | 6830 | 6780 | 6850 | 6770 | 7572 |
| 568 | 20231030 | 091200 | 994988150 | 6780 | 6690 | 6790 | 6690 | 5941 |
| 569 | 20231030 | 091100 | 954978160 | 6690 | 6710 | 6710 | 6680 | 10484 |
| 570 | 20231030 | 091000 | 884791670 | 6700 | 6740 | 6740 | 6700 | 5801 |
| 571 | 20231030 | 090900 | 845824190 | 6740 | 6730 | 6760 | 6720 | 3008 |
| 572 | 20231030 | 090800 | 825560880 | 6730 | 6760 | 6760 | 6730 | 2035 |
| 573 | 20231030 | 090700 | 811855420 | 6760 | 6740 | 6790 | 6740 | 6327 |
| 574 | 20231030 | 090600 | 769057830 | 6740 | 6730 | 6740 | 6700 | 14145 |
| 575 | 20231030 | 090500 | 673981540 | 6720 | 6780 | 6780 | 6720 | 9292 |
| 576 | 20231030 | 090400 | 611419950 | 6780 | 6800 | 6830 | 6760 | 7881 |
| 577 | 20231030 | 090300 | 557986290 | 6830 | 6740 | 6890 | 6740 | 25101 |
| 578 | 20231030 | 090200 | 387105940 | 6740 | 6710 | 6800 | 6700 | 6499 |
| 579 | 20231030 | 090100 | 343201140 | 6700 | 6800 | 6820 | 6690 | 15831 |
| 580 | 20231030 | 090000 | 236737940 | 6780 | 6730 | 6810 | 6710 | 35085 |