28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 183300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 3 | 20231006 | 183200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 4 | 20231006 | 183100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 5 | 20231006 | 183000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 6 | 20231006 | 182900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 7 | 20231006 | 182800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 8 | 20231006 | 182700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 9 | 20231006 | 182600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 10 | 20231006 | 182500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 11 | 20231006 | 182400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 12 | 20231006 | 182300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 13 | 20231006 | 182200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 14 | 20231006 | 182100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 15 | 20231006 | 182000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 16 | 20231006 | 181900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 17 | 20231006 | 181800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 18 | 20231006 | 181700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 19 | 20231006 | 181600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 20 | 20231006 | 181500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 21 | 20231006 | 181400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 22 | 20231006 | 181300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 23 | 20231006 | 181200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 24 | 20231006 | 181100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 25 | 20231006 | 181000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 26 | 20231006 | 180900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 27 | 20231006 | 180800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 28 | 20231006 | 180700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 29 | 20231006 | 180600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 30 | 20231006 | 180500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 31 | 20231006 | 180400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 32 | 20231006 | 180300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 33 | 20231006 | 180200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 34 | 20231006 | 180100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 35 | 20231006 | 180000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 36 | 20231006 | 175900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 37 | 20231006 | 175800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 38 | 20231006 | 175700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 39 | 20231006 | 175600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 40 | 20231006 | 175500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 41 | 20231006 | 175400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 42 | 20231006 | 175300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 43 | 20231006 | 175200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 44 | 20231006 | 175100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 45 | 20231006 | 175000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 46 | 20231006 | 174900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 47 | 20231006 | 174800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 48 | 20231006 | 174700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 49 | 20231006 | 174600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 50 | 20231006 | 174500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 51 | 20231006 | 174400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 52 | 20231006 | 174300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 53 | 20231006 | 174200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 54 | 20231006 | 174100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 55 | 20231006 | 174000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 56 | 20231006 | 173900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 57 | 20231006 | 173800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 58 | 20231006 | 173700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 59 | 20231006 | 173600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 60 | 20231006 | 173500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 61 | 20231006 | 173400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 62 | 20231006 | 173300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 63 | 20231006 | 173200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 64 | 20231006 | 173100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 65 | 20231006 | 173000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 66 | 20231006 | 172900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 67 | 20231006 | 172800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 68 | 20231006 | 172700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 69 | 20231006 | 172600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 70 | 20231006 | 172500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 71 | 20231006 | 172400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 72 | 20231006 | 172300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 73 | 20231006 | 172200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 74 | 20231006 | 172100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 75 | 20231006 | 172000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 76 | 20231006 | 171900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 77 | 20231006 | 171800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 78 | 20231006 | 171700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 79 | 20231006 | 171600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 80 | 20231006 | 171500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 81 | 20231006 | 171400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 82 | 20231006 | 171300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 83 | 20231006 | 171200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 84 | 20231006 | 171100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 85 | 20231006 | 171000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 86 | 20231006 | 170900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 87 | 20231006 | 170800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 88 | 20231006 | 170700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 89 | 20231006 | 170600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 90 | 20231006 | 170500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 91 | 20231006 | 170400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 92 | 20231006 | 170300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 93 | 20231006 | 170200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 94 | 20231006 | 170100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 95 | 20231006 | 170000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 96 | 20231006 | 165900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 97 | 20231006 | 165800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 98 | 20231006 | 165700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 99 | 20231006 | 165600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 100 | 20231006 | 165500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 101 | 20231006 | 165400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 102 | 20231006 | 165300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 103 | 20231006 | 165200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 104 | 20231006 | 165100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 105 | 20231006 | 165000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 106 | 20231006 | 164900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 107 | 20231006 | 164800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 108 | 20231006 | 164700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 109 | 20231006 | 164600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 110 | 20231006 | 164500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 111 | 20231006 | 164400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 112 | 20231006 | 164300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 113 | 20231006 | 164200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 114 | 20231006 | 164100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 115 | 20231006 | 164000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 116 | 20231006 | 163900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 117 | 20231006 | 163800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 118 | 20231006 | 163700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 119 | 20231006 | 163600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 120 | 20231006 | 163500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 121 | 20231006 | 163400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 122 | 20231006 | 163300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 123 | 20231006 | 163200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 124 | 20231006 | 163100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 125 | 20231006 | 163000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 126 | 20231006 | 162900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 127 | 20231006 | 162800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 128 | 20231006 | 162700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 129 | 20231006 | 162600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 130 | 20231006 | 162500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 131 | 20231006 | 162400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 132 | 20231006 | 162300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 133 | 20231006 | 162200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 134 | 20231006 | 162100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 135 | 20231006 | 162000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 136 | 20231006 | 161900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 137 | 20231006 | 161800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 138 | 20231006 | 161700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 139 | 20231006 | 161600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 140 | 20231006 | 161500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 141 | 20231006 | 161400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 142 | 20231006 | 161300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 143 | 20231006 | 161200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 144 | 20231006 | 161100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 145 | 20231006 | 161000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 146 | 20231006 | 160900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 147 | 20231006 | 160800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 148 | 20231006 | 160700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 149 | 20231006 | 160600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 150 | 20231006 | 160500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 151 | 20231006 | 160400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 152 | 20231006 | 160300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 153 | 20231006 | 160200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 154 | 20231006 | 160100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 155 | 20231006 | 160000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 156 | 20231006 | 155900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 157 | 20231006 | 155800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 158 | 20231006 | 155700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 159 | 20231006 | 155600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 160 | 20231006 | 155500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 161 | 20231006 | 155400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 162 | 20231006 | 155300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 163 | 20231006 | 155200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 164 | 20231006 | 155100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 165 | 20231006 | 155000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 166 | 20231006 | 154900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 167 | 20231006 | 154800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 168 | 20231006 | 154700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 169 | 20231006 | 154600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 170 | 20231006 | 154500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 171 | 20231006 | 154400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 172 | 20231006 | 154300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 173 | 20231006 | 154200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 174 | 20231006 | 154100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 175 | 20231006 | 154000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 176 | 20231006 | 153900 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 177 | 20231006 | 153800 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 178 | 20231006 | 153700 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 179 | 20231006 | 153600 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 180 | 20231006 | 153500 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 181 | 20231006 | 153400 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 182 | 20231006 | 153300 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 183 | 20231006 | 153200 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 184 | 20231006 | 153100 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 0 |
| 185 | 20231006 | 153000 | 7980121330 | 6810 | 6810 | 6810 | 6810 | 15334 |
| 186 | 20231006 | 152900 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 187 | 20231006 | 152800 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 188 | 20231006 | 152700 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 189 | 20231006 | 152600 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 190 | 20231006 | 152500 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 191 | 20231006 | 152400 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 192 | 20231006 | 152300 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 193 | 20231006 | 152200 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 194 | 20231006 | 152100 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 195 | 20231006 | 152000 | 7875696790 | 6790 | 6790 | 6790 | 6790 | 0 |
| 196 | 20231006 | 151900 | 7875696790 | 6790 | 6820 | 6820 | 6790 | 4710 |
| 197 | 20231006 | 151800 | 7843633340 | 6810 | 6800 | 6820 | 6800 | 2770 |
| 198 | 20231006 | 151700 | 7824771760 | 6800 | 6790 | 6800 | 6790 | 1440 |
| 199 | 20231006 | 151600 | 7814985600 | 6790 | 6800 | 6800 | 6790 | 2024 |
| 200 | 20231006 | 151500 | 7801239770 | 6800 | 6800 | 6810 | 6790 | 2485 |
| 201 | 20231006 | 151400 | 7784341830 | 6800 | 6810 | 6810 | 6790 | 8176 |
| 202 | 20231006 | 151300 | 7728774600 | 6810 | 6810 | 6820 | 6810 | 1909 |
| 203 | 20231006 | 151200 | 7715765970 | 6810 | 6820 | 6820 | 6810 | 661 |
| 204 | 20231006 | 151100 | 7711261660 | 6810 | 6800 | 6810 | 6800 | 2212 |
| 205 | 20231006 | 151000 | 7696203630 | 6800 | 6800 | 6810 | 6800 | 4552 |
| 206 | 20231006 | 150900 | 7665249390 | 6810 | 6810 | 6810 | 6800 | 4902 |
| 207 | 20231006 | 150800 | 7631908260 | 6810 | 6820 | 6820 | 6800 | 7502 |
| 208 | 20231006 | 150700 | 7580810560 | 6830 | 6820 | 6830 | 6810 | 3089 |
| 209 | 20231006 | 150600 | 7559756630 | 6820 | 6830 | 6830 | 6810 | 4391 |
| 210 | 20231006 | 150500 | 7529807360 | 6830 | 6820 | 6830 | 6810 | 6283 |
| 211 | 20231006 | 150400 | 7486952600 | 6820 | 6850 | 6850 | 6820 | 12816 |
| 212 | 20231006 | 150300 | 7399347430 | 6850 | 6870 | 6890 | 6850 | 6815 |
| 213 | 20231006 | 150200 | 7352583350 | 6890 | 6910 | 6910 | 6870 | 5671 |
| 214 | 20231006 | 150100 | 7313523370 | 6900 | 6900 | 6940 | 6890 | 9039 |
| 215 | 20231006 | 150000 | 7251072150 | 6900 | 6870 | 6930 | 6860 | 12126 |
| 216 | 20231006 | 145900 | 7167446930 | 6860 | 6840 | 6870 | 6840 | 7148 |
| 217 | 20231006 | 145800 | 7118416690 | 6850 | 6860 | 6860 | 6840 | 5426 |
| 218 | 20231006 | 145700 | 7081256760 | 6850 | 6790 | 6880 | 6780 | 17229 |
| 219 | 20231006 | 145600 | 6963168400 | 6790 | 6810 | 6820 | 6790 | 15318 |
| 220 | 20231006 | 145500 | 6859006080 | 6800 | 6850 | 6850 | 6780 | 29643 |
| 221 | 20231006 | 145400 | 6656843220 | 6860 | 6830 | 6880 | 6790 | 24011 |
| 222 | 20231006 | 145300 | 6492472520 | 6830 | 6850 | 6850 | 6800 | 38209 |
| 223 | 20231006 | 145200 | 6231650550 | 6840 | 6960 | 6960 | 6810 | 59249 |
| 224 | 20231006 | 145100 | 5823792710 | 6970 | 6970 | 7000 | 6900 | 73863 |
| 225 | 20231006 | 145000 | 5310672850 | 6980 | 7040 | 7060 | 6940 | 76757 |
| 226 | 20231006 | 144900 | 4773326640 | 7040 | 6920 | 7120 | 6840 | 164782 |
| 227 | 20231006 | 144800 | 3616377500 | 6930 | 6760 | 7030 | 6750 | 109532 |
| 228 | 20231006 | 144700 | 2858739800 | 6740 | 6730 | 6760 | 6710 | 12648 |
| 229 | 20231006 | 144600 | 2773601080 | 6740 | 6730 | 6740 | 6730 | 320 |
| 230 | 20231006 | 144500 | 2771447340 | 6740 | 6730 | 6740 | 6730 | 1210 |
| 231 | 20231006 | 144400 | 2763293200 | 6730 | 6740 | 6740 | 6730 | 499 |
| 232 | 20231006 | 144300 | 2759934630 | 6750 | 6740 | 6750 | 6740 | 359 |
| 233 | 20231006 | 144200 | 2757513700 | 6730 | 6740 | 6740 | 6730 | 45 |
| 234 | 20231006 | 144100 | 2757210840 | 6730 | 6730 | 6730 | 6730 | 820 |
| 235 | 20231006 | 144000 | 2751692240 | 6740 | 6750 | 6750 | 6740 | 532 |
| 236 | 20231006 | 143900 | 2748103750 | 6760 | 6750 | 6760 | 6740 | 3467 |
| 237 | 20231006 | 143800 | 2724734480 | 6750 | 6750 | 6750 | 6740 | 670 |
| 238 | 20231006 | 143700 | 2720214980 | 6750 | 6760 | 6760 | 6750 | 1959 |
| 239 | 20231006 | 143600 | 2706989720 | 6760 | 6750 | 6760 | 6750 | 510 |
| 240 | 20231006 | 143500 | 2703543120 | 6760 | 6760 | 6770 | 6760 | 244 |
| 241 | 20231006 | 143400 | 2701893660 | 6770 | 6760 | 6770 | 6760 | 488 |
| 242 | 20231006 | 143300 | 2698593410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 243 | 20231006 | 143200 | 2698593410 | 6770 | 6770 | 6770 | 6770 | 0 |
| 244 | 20231006 | 143100 | 2698593410 | 6770 | 6770 | 6770 | 6770 | 149 |
| 245 | 20231006 | 143000 | 2697584680 | 6770 | 6770 | 6770 | 6760 | 852 |
| 246 | 20231006 | 142900 | 2691825140 | 6760 | 6770 | 6770 | 6760 | 229 |
| 247 | 20231006 | 142800 | 2690276310 | 6770 | 6770 | 6770 | 6770 | 327 |
| 248 | 20231006 | 142700 | 2688062520 | 6770 | 6770 | 6770 | 6770 | 5 |
| 249 | 20231006 | 142600 | 2688028670 | 6770 | 6770 | 6770 | 6770 | 205 |
| 250 | 20231006 | 142500 | 2686640820 | 6770 | 6770 | 6770 | 6770 | 27 |
| 251 | 20231006 | 142400 | 2686458030 | 6770 | 6770 | 6770 | 6770 | 588 |
| 252 | 20231006 | 142300 | 2682477270 | 6770 | 6770 | 6770 | 6770 | 2 |
| 253 | 20231006 | 142200 | 2682463730 | 6770 | 6780 | 6780 | 6770 | 4 |
| 254 | 20231006 | 142100 | 2682436640 | 6780 | 6780 | 6780 | 6770 | 143 |
| 255 | 20231006 | 142000 | 2681467250 | 6770 | 6770 | 6770 | 6770 | 20 |
| 256 | 20231006 | 141900 | 2681331850 | 6780 | 6780 | 6780 | 6780 | 12 |
| 257 | 20231006 | 141800 | 2681250490 | 6780 | 6770 | 6780 | 6770 | 1164 |
| 258 | 20231006 | 141700 | 2673369210 | 6770 | 6770 | 6770 | 6770 | 222 |
| 259 | 20231006 | 141600 | 2671866270 | 6770 | 6770 | 6770 | 6770 | 119 |
| 260 | 20231006 | 141500 | 2671060640 | 6770 | 6770 | 6770 | 6770 | 110 |
| 261 | 20231006 | 141400 | 2670315940 | 6770 | 6770 | 6770 | 6760 | 1515 |
| 262 | 20231006 | 141300 | 2660074520 | 6760 | 6760 | 6760 | 6760 | 93 |
| 263 | 20231006 | 141200 | 2659445840 | 6770 | 6770 | 6770 | 6770 | 275 |
| 264 | 20231006 | 141100 | 2657584090 | 6770 | 6770 | 6770 | 6770 | 191 |
| 265 | 20231006 | 141000 | 2656291020 | 6760 | 6760 | 6760 | 6760 | 50 |
| 266 | 20231006 | 140900 | 2655953020 | 6760 | 6770 | 6770 | 6760 | 128 |
| 267 | 20231006 | 140800 | 2655086470 | 6770 | 6770 | 6770 | 6770 | 3 |
| 268 | 20231006 | 140700 | 2655066160 | 6770 | 6770 | 6770 | 6770 | 27 |
| 269 | 20231006 | 140600 | 2654883370 | 6770 | 6770 | 6770 | 6770 | 30 |
| 270 | 20231006 | 140500 | 2654680270 | 6770 | 6760 | 6770 | 6750 | 174 |
| 271 | 20231006 | 140400 | 2653503030 | 6760 | 6760 | 6760 | 6760 | 127 |
| 272 | 20231006 | 140300 | 2652644510 | 6760 | 6760 | 6760 | 6760 | 232 |
| 273 | 20231006 | 140200 | 2651076190 | 6760 | 6750 | 6760 | 6750 | 215 |
| 274 | 20231006 | 140100 | 2649623940 | 6760 | 6750 | 6760 | 6750 | 327 |
| 275 | 20231006 | 140000 | 2647415420 | 6750 | 6750 | 6750 | 6750 | 0 |
| 276 | 20231006 | 135900 | 2647415420 | 6750 | 6750 | 6750 | 6750 | 56 |
| 277 | 20231006 | 135800 | 2647037420 | 6760 | 6760 | 6760 | 6760 | 0 |
| 278 | 20231006 | 135700 | 2647037420 | 6760 | 6760 | 6760 | 6760 | 8 |
| 279 | 20231006 | 135600 | 2646983340 | 6770 | 6750 | 6770 | 6750 | 457 |
| 280 | 20231006 | 135500 | 2643896050 | 6750 | 6770 | 6770 | 6750 | 1357 |
| 281 | 20231006 | 135400 | 2634736260 | 6770 | 6770 | 6770 | 6770 | 300 |
| 282 | 20231006 | 135300 | 2632705260 | 6770 | 6770 | 6770 | 6770 | 10 |
| 283 | 20231006 | 135200 | 2632637560 | 6760 | 6770 | 6770 | 6750 | 800 |
| 284 | 20231006 | 135100 | 2627233560 | 6750 | 6750 | 6750 | 6750 | 1186 |
| 285 | 20231006 | 135000 | 2619228060 | 6750 | 6750 | 6760 | 6750 | 434 |
| 286 | 20231006 | 134900 | 2616294260 | 6750 | 6750 | 6750 | 6750 | 1211 |
| 287 | 20231006 | 134800 | 2608120010 | 6750 | 6750 | 6750 | 6750 | 100 |
| 288 | 20231006 | 134700 | 2607445010 | 6750 | 6770 | 6770 | 6750 | 339 |
| 289 | 20231006 | 134600 | 2605151980 | 6770 | 6770 | 6770 | 6770 | 0 |
| 290 | 20231006 | 134500 | 2605151980 | 6770 | 6770 | 6770 | 6770 | 1 |
| 291 | 20231006 | 134400 | 2605145210 | 6770 | 6780 | 6780 | 6770 | 147 |
| 292 | 20231006 | 134300 | 2604148750 | 6770 | 6770 | 6770 | 6770 | 3 |
| 293 | 20231006 | 134200 | 2604128440 | 6770 | 6770 | 6770 | 6770 | 36 |
| 294 | 20231006 | 134100 | 2603884720 | 6770 | 6770 | 6770 | 6770 | 50 |
| 295 | 20231006 | 134000 | 2603546220 | 6750 | 6750 | 6750 | 6750 | 90 |
| 296 | 20231006 | 133900 | 2602938720 | 6750 | 6750 | 6760 | 6750 | 435 |
| 297 | 20231006 | 133800 | 2600001030 | 6750 | 6770 | 6770 | 6750 | 658 |
| 298 | 20231006 | 133700 | 2595555520 | 6770 | 6770 | 6770 | 6760 | 208 |
| 299 | 20231006 | 133600 | 2594149150 | 6790 | 6790 | 6790 | 6790 | 40 |
| 300 | 20231006 | 133500 | 2593877550 | 6790 | 6790 | 6790 | 6790 | 137 |
| 301 | 20231006 | 133400 | 2592947320 | 6760 | 6760 | 6760 | 6760 | 0 |
| 302 | 20231006 | 133300 | 2592947320 | 6760 | 6780 | 6780 | 6760 | 221 |
| 303 | 20231006 | 133200 | 2591452810 | 6750 | 6750 | 6750 | 6750 | 0 |
| 304 | 20231006 | 133100 | 2591452810 | 6750 | 6750 | 6750 | 6750 | 1 |
| 305 | 20231006 | 133000 | 2591446060 | 6750 | 6790 | 6790 | 6750 | 3577 |
| 306 | 20231006 | 132900 | 2567267450 | 6790 | 6790 | 6790 | 6790 | 6 |
| 307 | 20231006 | 132800 | 2567226710 | 6790 | 6790 | 6790 | 6790 | 40 |
| 308 | 20231006 | 132700 | 2566955110 | 6790 | 6800 | 6800 | 6790 | 1098 |
| 309 | 20231006 | 132600 | 2559499020 | 6800 | 6800 | 6800 | 6800 | 467 |
| 310 | 20231006 | 132500 | 2556323420 | 6800 | 6800 | 6800 | 6800 | 121 |
| 311 | 20231006 | 132400 | 2555500620 | 6800 | 6800 | 6800 | 6800 | 111 |
| 312 | 20231006 | 132300 | 2554745820 | 6800 | 6800 | 6800 | 6800 | 1033 |
| 313 | 20231006 | 132200 | 2547721420 | 6800 | 6800 | 6800 | 6800 | 0 |
| 314 | 20231006 | 132100 | 2547721420 | 6800 | 6800 | 6800 | 6800 | 131 |
| 315 | 20231006 | 132000 | 2546830620 | 6800 | 6790 | 6800 | 6790 | 1057 |
| 316 | 20231006 | 131900 | 2539649660 | 6790 | 6790 | 6790 | 6780 | 953 |
| 317 | 20231006 | 131800 | 2533178810 | 6790 | 6790 | 6790 | 6790 | 330 |
| 318 | 20231006 | 131700 | 2530938110 | 6790 | 6790 | 6790 | 6790 | 127 |
| 319 | 20231006 | 131600 | 2530075780 | 6790 | 6800 | 6800 | 6790 | 429 |
| 320 | 20231006 | 131500 | 2527162860 | 6780 | 6790 | 6790 | 6780 | 391 |
| 321 | 20231006 | 131400 | 2524508070 | 6790 | 6790 | 6790 | 6790 | 300 |
| 322 | 20231006 | 131300 | 2522471070 | 6780 | 6780 | 6780 | 6780 | 20 |
| 323 | 20231006 | 131200 | 2522335470 | 6790 | 6790 | 6790 | 6780 | 602 |
| 324 | 20231006 | 131100 | 2518248640 | 6780 | 6780 | 6780 | 6780 | 100 |
| 325 | 20231006 | 131000 | 2517570640 | 6790 | 6790 | 6790 | 6780 | 450 |
| 326 | 20231006 | 130900 | 2514517140 | 6790 | 6790 | 6790 | 6780 | 94 |
| 327 | 20231006 | 130800 | 2513879380 | 6790 | 6790 | 6790 | 6790 | 0 |
| 328 | 20231006 | 130700 | 2513879380 | 6790 | 6790 | 6790 | 6790 | 8 |
| 329 | 20231006 | 130600 | 2513825060 | 6790 | 6790 | 6790 | 6790 | 128 |
| 330 | 20231006 | 130500 | 2512955940 | 6790 | 6790 | 6790 | 6790 | 0 |
| 331 | 20231006 | 130400 | 2512955940 | 6790 | 6790 | 6790 | 6790 | 132 |
| 332 | 20231006 | 130300 | 2512059660 | 6790 | 6790 | 6790 | 6790 | 87 |
| 333 | 20231006 | 130200 | 2511468930 | 6800 | 6800 | 6800 | 6800 | 0 |
| 334 | 20231006 | 130100 | 2511468930 | 6800 | 6800 | 6800 | 6800 | 5 |
| 335 | 20231006 | 130000 | 2511434930 | 6800 | 6800 | 6800 | 6800 | 31 |
| 336 | 20231006 | 125900 | 2511224130 | 6790 | 6790 | 6790 | 6790 | 329 |
| 337 | 20231006 | 125800 | 2508990220 | 6790 | 6790 | 6790 | 6790 | 120 |
| 338 | 20231006 | 125700 | 2508175420 | 6790 | 6790 | 6790 | 6790 | 6 |
| 339 | 20231006 | 125600 | 2508134680 | 6790 | 6780 | 6790 | 6750 | 1073 |
| 340 | 20231006 | 125500 | 2500874130 | 6780 | 6780 | 6780 | 6780 | 1 |
| 341 | 20231006 | 125400 | 2500867350 | 6790 | 6790 | 6790 | 6790 | 73 |
| 342 | 20231006 | 125300 | 2500371680 | 6790 | 6800 | 6800 | 6790 | 1226 |
| 343 | 20231006 | 125200 | 2492035330 | 6800 | 6800 | 6800 | 6800 | 7 |
| 344 | 20231006 | 125100 | 2491987730 | 6810 | 6810 | 6810 | 6810 | 1068 |
| 345 | 20231006 | 125000 | 2484714650 | 6810 | 6810 | 6810 | 6810 | 1065 |
| 346 | 20231006 | 124900 | 2477462000 | 6810 | 6810 | 6820 | 6810 | 760 |
| 347 | 20231006 | 124800 | 2472285880 | 6810 | 6800 | 6810 | 6800 | 674 |
| 348 | 20231006 | 124700 | 2467702670 | 6810 | 6820 | 6820 | 6810 | 303 |
| 349 | 20231006 | 124600 | 2465636970 | 6810 | 6810 | 6820 | 6810 | 142 |
| 350 | 20231006 | 124500 | 2464669900 | 6810 | 6820 | 6820 | 6800 | 230 |
| 351 | 20231006 | 124400 | 2463102160 | 6820 | 6790 | 6820 | 6790 | 5275 |
| 352 | 20231006 | 124300 | 2427222330 | 6780 | 6780 | 6780 | 6780 | 3367 |
| 353 | 20231006 | 124200 | 2404394070 | 6780 | 6770 | 6780 | 6770 | 128 |
| 354 | 20231006 | 124100 | 2403526240 | 6770 | 6770 | 6770 | 6770 | 1 |
| 355 | 20231006 | 124000 | 2403519470 | 6780 | 6780 | 6780 | 6780 | 1 |
| 356 | 20231006 | 123900 | 2403512690 | 6780 | 6770 | 6780 | 6770 | 304 |
| 357 | 20231006 | 123800 | 2401453330 | 6770 | 6760 | 6770 | 6760 | 752 |
| 358 | 20231006 | 123700 | 2396366920 | 6760 | 6770 | 6770 | 6760 | 510 |
| 359 | 20231006 | 123600 | 2392914320 | 6780 | 6780 | 6780 | 6780 | 800 |
| 360 | 20231006 | 123500 | 2387490320 | 6780 | 6780 | 6780 | 6780 | 209 |
| 361 | 20231006 | 123400 | 2386073300 | 6780 | 6770 | 6780 | 6770 | 342 |
| 362 | 20231006 | 123300 | 2383756540 | 6780 | 6780 | 6780 | 6780 | 232 |
| 363 | 20231006 | 123200 | 2382183580 | 6780 | 6770 | 6780 | 6770 | 1252 |
| 364 | 20231006 | 123100 | 2373707530 | 6770 | 6770 | 6770 | 6760 | 176 |
| 365 | 20231006 | 123000 | 2372516210 | 6770 | 6760 | 6770 | 6760 | 782 |
| 366 | 20231006 | 122900 | 2367229810 | 6760 | 6760 | 6760 | 6760 | 288 |
| 367 | 20231006 | 122800 | 2365282930 | 6760 | 6750 | 6760 | 6750 | 1309 |
| 368 | 20231006 | 122700 | 2356434370 | 6750 | 6750 | 6750 | 6750 | 0 |
| 369 | 20231006 | 122600 | 2356434370 | 6750 | 6750 | 6760 | 6750 | 230 |
| 370 | 20231006 | 122500 | 2354880600 | 6750 | 6750 | 6750 | 6750 | 387 |
| 371 | 20231006 | 122400 | 2352268350 | 6750 | 6750 | 6750 | 6750 | 15 |
| 372 | 20231006 | 122300 | 2352167100 | 6750 | 6750 | 6750 | 6750 | 269 |
| 373 | 20231006 | 122200 | 2350351350 | 6750 | 6750 | 6750 | 6750 | 0 |
| 374 | 20231006 | 122100 | 2350351350 | 6750 | 6740 | 6750 | 6740 | 948 |
| 375 | 20231006 | 122000 | 2343952490 | 6740 | 6740 | 6740 | 6730 | 769 |
| 376 | 20231006 | 121900 | 2338773120 | 6740 | 6730 | 6740 | 6730 | 3020 |
| 377 | 20231006 | 121800 | 2318419320 | 6740 | 6730 | 6740 | 6730 | 407 |
| 378 | 20231006 | 121700 | 2315680140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 379 | 20231006 | 121600 | 2315680140 | 6740 | 6720 | 6740 | 6720 | 47 |
| 380 | 20231006 | 121500 | 2315363760 | 6720 | 6730 | 6730 | 6720 | 2092 |
| 381 | 20231006 | 121400 | 2301305190 | 6730 | 6740 | 6740 | 6730 | 2853 |
| 382 | 20231006 | 121300 | 2282087970 | 6750 | 6750 | 6750 | 6750 | 127 |
| 383 | 20231006 | 121200 | 2281230720 | 6740 | 6740 | 6740 | 6740 | 558 |
| 384 | 20231006 | 121100 | 2277469800 | 6750 | 6750 | 6750 | 6750 | 16 |
| 385 | 20231006 | 121000 | 2277361800 | 6750 | 6740 | 6750 | 6740 | 364 |
| 386 | 20231006 | 120900 | 2274907980 | 6740 | 6760 | 6760 | 6740 | 622 |
| 387 | 20231006 | 120800 | 2270710950 | 6760 | 6760 | 6760 | 6760 | 127 |
| 388 | 20231006 | 120700 | 2269852430 | 6750 | 6750 | 6750 | 6750 | 52 |
| 389 | 20231006 | 120600 | 2269501430 | 6750 | 6750 | 6750 | 6750 | 296 |
| 390 | 20231006 | 120500 | 2267503430 | 6750 | 6750 | 6750 | 6750 | 215 |
| 391 | 20231006 | 120400 | 2266052180 | 6750 | 6750 | 6750 | 6750 | 331 |
| 392 | 20231006 | 120300 | 2263817930 | 6750 | 6750 | 6760 | 6750 | 202 |
| 393 | 20231006 | 120200 | 2262453130 | 6750 | 6750 | 6750 | 6750 | 452 |
| 394 | 20231006 | 120100 | 2259402130 | 6750 | 6760 | 6760 | 6750 | 46 |
| 395 | 20231006 | 120000 | 2259091280 | 6750 | 6740 | 6750 | 6740 | 3287 |
| 396 | 20231006 | 115900 | 2236914580 | 6740 | 6750 | 6750 | 6740 | 230 |
| 397 | 20231006 | 115800 | 2235364340 | 6750 | 6750 | 6750 | 6740 | 1526 |
| 398 | 20231006 | 115700 | 2225076440 | 6750 | 6750 | 6750 | 6750 | 187 |
| 399 | 20231006 | 115600 | 2223814190 | 6760 | 6750 | 6760 | 6740 | 638 |
| 400 | 20231006 | 115500 | 2219511280 | 6760 | 6760 | 6760 | 6750 | 178 |
| 401 | 20231006 | 115400 | 2218308010 | 6760 | 6760 | 6760 | 6760 | 225 |
| 402 | 20231006 | 115300 | 2216787010 | 6750 | 6750 | 6750 | 6750 | 1451 |
| 403 | 20231006 | 115200 | 2206992760 | 6760 | 6760 | 6760 | 6760 | 127 |
| 404 | 20231006 | 115100 | 2206134240 | 6760 | 6750 | 6760 | 6750 | 733 |
| 405 | 20231006 | 115000 | 2201186440 | 6750 | 6750 | 6750 | 6750 | 1290 |
| 406 | 20231006 | 114900 | 2192478940 | 6750 | 6750 | 6750 | 6750 | 301 |
| 407 | 20231006 | 114800 | 2190447190 | 6750 | 6760 | 6760 | 6750 | 19 |
| 408 | 20231006 | 114700 | 2190318790 | 6760 | 6770 | 6770 | 6760 | 921 |
| 409 | 20231006 | 114600 | 2184092820 | 6760 | 6760 | 6760 | 6760 | 0 |
| 410 | 20231006 | 114500 | 2184092820 | 6760 | 6760 | 6760 | 6760 | 196 |
| 411 | 20231006 | 114400 | 2182767860 | 6760 | 6760 | 6760 | 6760 | 28 |
| 412 | 20231006 | 114300 | 2182578580 | 6760 | 6760 | 6760 | 6760 | 8 |
| 413 | 20231006 | 114200 | 2182524500 | 6770 | 6760 | 6770 | 6760 | 75 |
| 414 | 20231006 | 114100 | 2182017100 | 6760 | 6760 | 6760 | 6760 | 128 |
| 415 | 20231006 | 114000 | 2181151820 | 6760 | 6750 | 6760 | 6750 | 184 |
| 416 | 20231006 | 113900 | 2179909730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 417 | 20231006 | 113800 | 2179909730 | 6750 | 6750 | 6750 | 6750 | 295 |
| 418 | 20231006 | 113700 | 2177918480 | 6760 | 6760 | 6760 | 6760 | 80 |
| 419 | 20231006 | 113600 | 2177377680 | 6770 | 6770 | 6770 | 6770 | 180 |
| 420 | 20231006 | 113500 | 2176159080 | 6770 | 6770 | 6770 | 6770 | 0 |
| 421 | 20231006 | 113400 | 2176159080 | 6770 | 6770 | 6770 | 6770 | 864 |
| 422 | 20231006 | 113300 | 2170309800 | 6780 | 6780 | 6780 | 6780 | 83 |
| 423 | 20231006 | 113200 | 2169747060 | 6780 | 6780 | 6780 | 6780 | 218 |
| 424 | 20231006 | 113100 | 2168269020 | 6780 | 6780 | 6790 | 6770 | 989 |
| 425 | 20231006 | 113000 | 2161563040 | 6770 | 6780 | 6780 | 6770 | 266 |
| 426 | 20231006 | 112900 | 2159759660 | 6770 | 6770 | 6770 | 6770 | 958 |
| 427 | 20231006 | 112800 | 2153274000 | 6770 | 6770 | 6770 | 6770 | 101 |
| 428 | 20231006 | 112700 | 2152590230 | 6770 | 6760 | 6770 | 6760 | 16 |
| 429 | 20231006 | 112600 | 2152481920 | 6760 | 6760 | 6760 | 6760 | 445 |
| 430 | 20231006 | 112500 | 2149473720 | 6770 | 6760 | 6770 | 6760 | 550 |
| 431 | 20231006 | 112400 | 2145754450 | 6760 | 6760 | 6760 | 6760 | 6 |
| 432 | 20231006 | 112300 | 2145713890 | 6750 | 6760 | 6760 | 6750 | 318 |
| 433 | 20231006 | 112200 | 2143566410 | 6750 | 6750 | 6750 | 6750 | 414 |
| 434 | 20231006 | 112100 | 2140771910 | 6750 | 6750 | 6750 | 6740 | 695 |
| 435 | 20231006 | 112000 | 2136081770 | 6750 | 6750 | 6750 | 6740 | 325 |
| 436 | 20231006 | 111900 | 2133889180 | 6750 | 6750 | 6760 | 6740 | 713 |
| 437 | 20231006 | 111800 | 2129076110 | 6760 | 6740 | 6760 | 6740 | 1165 |
| 438 | 20231006 | 111700 | 2121212740 | 6730 | 6740 | 6740 | 6730 | 124 |
| 439 | 20231006 | 111600 | 2120377980 | 6730 | 6740 | 6740 | 6730 | 274 |
| 440 | 20231006 | 111500 | 2118532220 | 6740 | 6740 | 6740 | 6740 | 20 |
| 441 | 20231006 | 111400 | 2118397420 | 6730 | 6760 | 6760 | 6730 | 1825 |
| 442 | 20231006 | 111300 | 2106086300 | 6760 | 6760 | 6760 | 6760 | 0 |
| 443 | 20231006 | 111200 | 2106086300 | 6760 | 6760 | 6760 | 6750 | 796 |
| 444 | 20231006 | 111100 | 2100705910 | 6760 | 6790 | 6790 | 6760 | 1481 |
| 445 | 20231006 | 111000 | 2090691690 | 6770 | 6770 | 6770 | 6760 | 451 |
| 446 | 20231006 | 110900 | 2087639710 | 6770 | 6770 | 6770 | 6760 | 662 |
| 447 | 20231006 | 110800 | 2083164570 | 6770 | 6770 | 6770 | 6770 | 41 |
| 448 | 20231006 | 110700 | 2082887000 | 6770 | 6780 | 6780 | 6770 | 1627 |
| 449 | 20231006 | 110600 | 2071866460 | 6780 | 6780 | 6780 | 6770 | 351 |
| 450 | 20231006 | 110500 | 2069488890 | 6780 | 6780 | 6780 | 6780 | 698 |
| 451 | 20231006 | 110400 | 2064756450 | 6790 | 6800 | 6800 | 6790 | 991 |
| 452 | 20231006 | 110300 | 2058023800 | 6800 | 6800 | 6800 | 6800 | 279 |
| 453 | 20231006 | 110200 | 2056126600 | 6790 | 6790 | 6790 | 6790 | 3 |
| 454 | 20231006 | 110100 | 2056106230 | 6800 | 6800 | 6800 | 6800 | 0 |
| 455 | 20231006 | 110000 | 2056106230 | 6800 | 6810 | 6810 | 6800 | 623 |
| 456 | 20231006 | 105900 | 2051869740 | 6810 | 6810 | 6810 | 6810 | 98 |
| 457 | 20231006 | 105800 | 2051202360 | 6810 | 6810 | 6810 | 6810 | 16 |
| 458 | 20231006 | 105700 | 2051093400 | 6810 | 6810 | 6820 | 6810 | 179 |
| 459 | 20231006 | 105600 | 2049873140 | 6810 | 6820 | 6820 | 6810 | 17 |
| 460 | 20231006 | 105500 | 2049757270 | 6820 | 6810 | 6820 | 6800 | 166 |
| 461 | 20231006 | 105400 | 2048627790 | 6810 | 6820 | 6820 | 6810 | 442 |
| 462 | 20231006 | 105300 | 2045613470 | 6810 | 6830 | 6830 | 6810 | 95 |
| 463 | 20231006 | 105200 | 2044965900 | 6830 | 6830 | 6830 | 6830 | 20 |
| 464 | 20231006 | 105100 | 2044829300 | 6830 | 6820 | 6830 | 6820 | 110 |
| 465 | 20231006 | 105000 | 2044078430 | 6810 | 6810 | 6810 | 6810 | 139 |
| 466 | 20231006 | 104900 | 2043131840 | 6810 | 6810 | 6810 | 6810 | 125 |
| 467 | 20231006 | 104800 | 2042280590 | 6810 | 6820 | 6820 | 6810 | 574 |
| 468 | 20231006 | 104700 | 2038366140 | 6820 | 6820 | 6820 | 6820 | 54 |
| 469 | 20231006 | 104600 | 2037997860 | 6820 | 6820 | 6820 | 6820 | 10 |
| 470 | 20231006 | 104500 | 2037929660 | 6820 | 6820 | 6830 | 6820 | 170 |
| 471 | 20231006 | 104400 | 2036770060 | 6820 | 6820 | 6830 | 6820 | 170 |
| 472 | 20231006 | 104300 | 2035610560 | 6830 | 6830 | 6840 | 6830 | 822 |
| 473 | 20231006 | 104200 | 2029990180 | 6830 | 6850 | 6850 | 6830 | 5803 |
| 474 | 20231006 | 104100 | 1990274580 | 6850 | 6850 | 6860 | 6850 | 263 |
| 475 | 20231006 | 104000 | 1988473010 | 6850 | 6850 | 6860 | 6840 | 5113 |
| 476 | 20231006 | 103900 | 1953450940 | 6840 | 6820 | 6840 | 6820 | 9455 |
| 477 | 20231006 | 103800 | 1888852180 | 6810 | 6800 | 6810 | 6800 | 964 |
| 478 | 20231006 | 103700 | 1882293190 | 6800 | 6810 | 6810 | 6800 | 70 |
| 479 | 20231006 | 103600 | 1881816990 | 6810 | 6820 | 6820 | 6810 | 154 |
| 480 | 20231006 | 103500 | 1880767860 | 6820 | 6820 | 6820 | 6820 | 42 |
| 481 | 20231006 | 103400 | 1880481420 | 6820 | 6810 | 6820 | 6810 | 132 |
| 482 | 20231006 | 103300 | 1879581210 | 6810 | 6810 | 6810 | 6810 | 200 |
| 483 | 20231006 | 103200 | 1878219210 | 6810 | 6800 | 6810 | 6800 | 729 |
| 484 | 20231006 | 103100 | 1873255760 | 6800 | 6800 | 6800 | 6790 | 48 |
| 485 | 20231006 | 103000 | 1872929730 | 6800 | 6810 | 6810 | 6800 | 435 |
| 486 | 20231006 | 102900 | 1869971490 | 6800 | 6810 | 6810 | 6800 | 382 |
| 487 | 20231006 | 102800 | 1867373830 | 6810 | 6810 | 6810 | 6810 | 152 |
| 488 | 20231006 | 102700 | 1866338710 | 6810 | 6810 | 6810 | 6810 | 378 |
| 489 | 20231006 | 102600 | 1863764530 | 6800 | 6790 | 6800 | 6790 | 1674 |
| 490 | 20231006 | 102500 | 1852383460 | 6790 | 6800 | 6800 | 6790 | 628 |
| 491 | 20231006 | 102400 | 1848118070 | 6790 | 6780 | 6790 | 6780 | 474 |
| 492 | 20231006 | 102300 | 1844899730 | 6770 | 6770 | 6770 | 6770 | 470 |
| 493 | 20231006 | 102200 | 1841717830 | 6770 | 6780 | 6790 | 6770 | 409 |
| 494 | 20231006 | 102100 | 1838942340 | 6780 | 6790 | 6790 | 6780 | 448 |
| 495 | 20231006 | 102000 | 1835904800 | 6790 | 6780 | 6790 | 6780 | 770 |
| 496 | 20231006 | 101900 | 1830682880 | 6780 | 6790 | 6790 | 6780 | 508 |
| 497 | 20231006 | 101800 | 1827235010 | 6790 | 6800 | 6800 | 6780 | 272 |
| 498 | 20231006 | 101700 | 1825388210 | 6780 | 6780 | 6780 | 6780 | 3280 |
| 499 | 20231006 | 101600 | 1803149810 | 6780 | 6810 | 6810 | 6780 | 4580 |
| 500 | 20231006 | 101500 | 1772030440 | 6830 | 6830 | 6830 | 6820 | 1521 |
| 501 | 20231006 | 101400 | 1761653350 | 6830 | 6820 | 6830 | 6820 | 131 |
| 502 | 20231006 | 101300 | 1760759920 | 6820 | 6830 | 6830 | 6820 | 706 |
| 503 | 20231006 | 101200 | 1755939430 | 6830 | 6830 | 6830 | 6830 | 883 |
| 504 | 20231006 | 101100 | 1749908540 | 6830 | 6830 | 6830 | 6830 | 669 |
| 505 | 20231006 | 101000 | 1745339270 | 6830 | 6820 | 6840 | 6820 | 2237 |
| 506 | 20231006 | 100900 | 1730060280 | 6820 | 6820 | 6830 | 6820 | 634 |
| 507 | 20231006 | 100800 | 1725735130 | 6820 | 6820 | 6830 | 6810 | 141 |
| 508 | 20231006 | 100700 | 1724773180 | 6820 | 6820 | 6820 | 6800 | 1507 |
| 509 | 20231006 | 100600 | 1714498350 | 6810 | 6810 | 6820 | 6800 | 628 |
| 510 | 20231006 | 100500 | 1710221610 | 6810 | 6810 | 6820 | 6810 | 356 |
| 511 | 20231006 | 100400 | 1707796270 | 6820 | 6800 | 6820 | 6800 | 290 |
| 512 | 20231006 | 100300 | 1705819450 | 6800 | 6820 | 6820 | 6800 | 619 |
| 513 | 20231006 | 100200 | 1701602140 | 6820 | 6820 | 6820 | 6800 | 2133 |
| 514 | 20231006 | 100100 | 1687070310 | 6820 | 6820 | 6830 | 6820 | 809 |
| 515 | 20231006 | 100000 | 1681552890 | 6820 | 6810 | 6820 | 6810 | 736 |
| 516 | 20231006 | 095900 | 1676539190 | 6810 | 6830 | 6830 | 6810 | 914 |
| 517 | 20231006 | 095800 | 1670311900 | 6820 | 6820 | 6820 | 6820 | 804 |
| 518 | 20231006 | 095700 | 1664828620 | 6820 | 6820 | 6820 | 6820 | 613 |
| 519 | 20231006 | 095600 | 1660647960 | 6820 | 6820 | 6830 | 6820 | 435 |
| 520 | 20231006 | 095500 | 1657681250 | 6820 | 6830 | 6830 | 6810 | 617 |
| 521 | 20231006 | 095400 | 1653474000 | 6830 | 6830 | 6840 | 6830 | 781 |
| 522 | 20231006 | 095300 | 1648138500 | 6830 | 6840 | 6850 | 6830 | 110 |
| 523 | 20231006 | 095200 | 1647386410 | 6850 | 6840 | 6850 | 6840 | 5425 |
| 524 | 20231006 | 095100 | 1610248730 | 6850 | 6820 | 6850 | 6820 | 12258 |
| 525 | 20231006 | 095000 | 1526481430 | 6820 | 6820 | 6830 | 6810 | 9582 |
| 526 | 20231006 | 094900 | 1461134250 | 6820 | 6790 | 6820 | 6790 | 7328 |
| 527 | 20231006 | 094800 | 1411276580 | 6790 | 6790 | 6800 | 6790 | 7639 |
| 528 | 20231006 | 094700 | 1359401710 | 6800 | 6790 | 6800 | 6780 | 3807 |
| 529 | 20231006 | 094600 | 1333546990 | 6790 | 6780 | 6790 | 6770 | 6392 |
| 530 | 20231006 | 094500 | 1290158970 | 6770 | 6740 | 6770 | 6740 | 2805 |
| 531 | 20231006 | 094400 | 1271193150 | 6740 | 6740 | 6750 | 6730 | 1888 |
| 532 | 20231006 | 094300 | 1258468980 | 6750 | 6760 | 6760 | 6750 | 3782 |
| 533 | 20231006 | 094200 | 1232931190 | 6760 | 6760 | 6760 | 6760 | 803 |
| 534 | 20231006 | 094100 | 1227502910 | 6770 | 6770 | 6770 | 6740 | 7087 |
| 535 | 20231006 | 094000 | 1179614340 | 6760 | 6750 | 6760 | 6750 | 5748 |
| 536 | 20231006 | 093900 | 1140802550 | 6750 | 6740 | 6750 | 6730 | 1126 |
| 537 | 20231006 | 093800 | 1133211950 | 6750 | 6730 | 6750 | 6720 | 2350 |
| 538 | 20231006 | 093700 | 1117393710 | 6740 | 6740 | 6740 | 6730 | 1142 |
| 539 | 20231006 | 093600 | 1109696680 | 6730 | 6740 | 6740 | 6730 | 171 |
| 540 | 20231006 | 093500 | 1108544160 | 6740 | 6740 | 6740 | 6730 | 1787 |
| 541 | 20231006 | 093400 | 1096509760 | 6730 | 6750 | 6750 | 6730 | 227 |
| 542 | 20231006 | 093300 | 1094978760 | 6750 | 6750 | 6760 | 6740 | 2173 |
| 543 | 20231006 | 093200 | 1080316890 | 6750 | 6740 | 6750 | 6730 | 1070 |
| 544 | 20231006 | 093100 | 1073101670 | 6740 | 6730 | 6750 | 6730 | 4486 |
| 545 | 20231006 | 093000 | 1042868030 | 6730 | 6740 | 6740 | 6720 | 2177 |
| 546 | 20231006 | 092900 | 1028233160 | 6720 | 6710 | 6730 | 6710 | 3486 |
| 547 | 20231006 | 092800 | 1004808580 | 6710 | 6720 | 6730 | 6710 | 3369 |
| 548 | 20231006 | 092700 | 982193230 | 6710 | 6720 | 6720 | 6700 | 47 |
| 549 | 20231006 | 092600 | 981877700 | 6710 | 6710 | 6710 | 6700 | 7531 |
| 550 | 20231006 | 092500 | 931384040 | 6700 | 6720 | 6720 | 6700 | 5230 |
| 551 | 20231006 | 092400 | 896301060 | 6720 | 6720 | 6730 | 6710 | 2326 |
| 552 | 20231006 | 092300 | 880670390 | 6720 | 6720 | 6730 | 6720 | 518 |
| 553 | 20231006 | 092200 | 877188420 | 6720 | 6730 | 6730 | 6720 | 2236 |
| 554 | 20231006 | 092100 | 862158130 | 6730 | 6710 | 6730 | 6710 | 6926 |
| 555 | 20231006 | 092000 | 815580310 | 6710 | 6690 | 6720 | 6690 | 12515 |
| 556 | 20231006 | 091900 | 731742800 | 6690 | 6680 | 6690 | 6670 | 1389 |
| 557 | 20231006 | 091800 | 722468980 | 6670 | 6660 | 6670 | 6660 | 346 |
| 558 | 20231006 | 091700 | 720161600 | 6660 | 6650 | 6660 | 6650 | 276 |
| 559 | 20231006 | 091600 | 718326030 | 6650 | 6650 | 6670 | 6650 | 1861 |
| 560 | 20231006 | 091500 | 705950180 | 6650 | 6670 | 6680 | 6650 | 3598 |
| 561 | 20231006 | 091400 | 681958050 | 6670 | 6660 | 6670 | 6660 | 691 |
| 562 | 20231006 | 091300 | 677355920 | 6660 | 6680 | 6680 | 6640 | 1531 |
| 563 | 20231006 | 091200 | 667174550 | 6650 | 6680 | 6690 | 6650 | 4170 |
| 564 | 20231006 | 091100 | 639333350 | 6690 | 6690 | 6700 | 6690 | 2877 |
| 565 | 20231006 | 091000 | 620065450 | 6700 | 6700 | 6720 | 6670 | 7170 |
| 566 | 20231006 | 090900 | 572127910 | 6720 | 6670 | 6720 | 6660 | 10665 |
| 567 | 20231006 | 090800 | 500680890 | 6650 | 6630 | 6650 | 6620 | 12488 |
| 568 | 20231006 | 090700 | 417745890 | 6630 | 6600 | 6640 | 6600 | 8201 |
| 569 | 20231006 | 090600 | 363485170 | 6600 | 6580 | 6600 | 6570 | 4676 |
| 570 | 20231006 | 090500 | 332668000 | 6580 | 6600 | 6600 | 6560 | 859 |
| 571 | 20231006 | 090400 | 327018030 | 6600 | 6570 | 6610 | 6560 | 5559 |
| 572 | 20231006 | 090300 | 290379150 | 6560 | 6580 | 6580 | 6550 | 5285 |
| 573 | 20231006 | 090200 | 255746220 | 6570 | 6630 | 6640 | 6570 | 3343 |
| 574 | 20231006 | 090100 | 233591290 | 6630 | 6570 | 6640 | 6550 | 5565 |
| 575 | 20231006 | 090000 | 196886290 | 6550 | 6500 | 6580 | 6500 | 28604 |