31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 192700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 3 | 20231012 | 192600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 4 | 20231012 | 192500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 5 | 20231012 | 192400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 6 | 20231012 | 192300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 7 | 20231012 | 192200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 8 | 20231012 | 192100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 9 | 20231012 | 192000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 10 | 20231012 | 191900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 11 | 20231012 | 191800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 12 | 20231012 | 191700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 13 | 20231012 | 191600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 14 | 20231012 | 191500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 15 | 20231012 | 191400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 16 | 20231012 | 191300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 17 | 20231012 | 191200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 18 | 20231012 | 191100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 19 | 20231012 | 191000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 20 | 20231012 | 190900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 21 | 20231012 | 190800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 22 | 20231012 | 190700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 23 | 20231012 | 190600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 24 | 20231012 | 190500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 25 | 20231012 | 190400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 26 | 20231012 | 190300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 27 | 20231012 | 190200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 28 | 20231012 | 190100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 29 | 20231012 | 190000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 30 | 20231012 | 185900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 31 | 20231012 | 185800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 32 | 20231012 | 185700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 33 | 20231012 | 185600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 34 | 20231012 | 185500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 35 | 20231012 | 185400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 36 | 20231012 | 185300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 37 | 20231012 | 185200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 38 | 20231012 | 185100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 39 | 20231012 | 185000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 40 | 20231012 | 184900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 41 | 20231012 | 184800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 42 | 20231012 | 184700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 43 | 20231012 | 184600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 44 | 20231012 | 184500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 45 | 20231012 | 184400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 46 | 20231012 | 184300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 47 | 20231012 | 184200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 48 | 20231012 | 184100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 49 | 20231012 | 184000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 50 | 20231012 | 183900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 51 | 20231012 | 183800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 52 | 20231012 | 183700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 53 | 20231012 | 183600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 54 | 20231012 | 183500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 55 | 20231012 | 183400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 56 | 20231012 | 183300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 57 | 20231012 | 183200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 58 | 20231012 | 183100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 59 | 20231012 | 183000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 60 | 20231012 | 182900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 61 | 20231012 | 182800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 62 | 20231012 | 182700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 63 | 20231012 | 182600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 64 | 20231012 | 182500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 65 | 20231012 | 182400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 66 | 20231012 | 182300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 67 | 20231012 | 182200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 68 | 20231012 | 182100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 69 | 20231012 | 182000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 70 | 20231012 | 181900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 71 | 20231012 | 181800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 72 | 20231012 | 181700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 73 | 20231012 | 181600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 74 | 20231012 | 181500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 75 | 20231012 | 181400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 76 | 20231012 | 181300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 77 | 20231012 | 181200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 78 | 20231012 | 181100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 79 | 20231012 | 181000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 80 | 20231012 | 180900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 81 | 20231012 | 180800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 82 | 20231012 | 180700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 83 | 20231012 | 180600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 84 | 20231012 | 180500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 85 | 20231012 | 180400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 86 | 20231012 | 180300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 87 | 20231012 | 180200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 88 | 20231012 | 180100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 89 | 20231012 | 180000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 90 | 20231012 | 175900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 91 | 20231012 | 175800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 92 | 20231012 | 175700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 93 | 20231012 | 175600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 94 | 20231012 | 175500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 95 | 20231012 | 175400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 96 | 20231012 | 175300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 97 | 20231012 | 175200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 98 | 20231012 | 175100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 99 | 20231012 | 175000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 100 | 20231012 | 174900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 101 | 20231012 | 174800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 102 | 20231012 | 174700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 103 | 20231012 | 174600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 104 | 20231012 | 174500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 105 | 20231012 | 174400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 106 | 20231012 | 174300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 107 | 20231012 | 174200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 108 | 20231012 | 174100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 109 | 20231012 | 174000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 110 | 20231012 | 173900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 111 | 20231012 | 173800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 112 | 20231012 | 173700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 113 | 20231012 | 173600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 114 | 20231012 | 173500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 115 | 20231012 | 173400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 116 | 20231012 | 173300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 117 | 20231012 | 173200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 118 | 20231012 | 173100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 119 | 20231012 | 173000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 120 | 20231012 | 172900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 121 | 20231012 | 172800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 122 | 20231012 | 172700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 123 | 20231012 | 172600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 124 | 20231012 | 172500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 125 | 20231012 | 172400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 126 | 20231012 | 172300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 127 | 20231012 | 172200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 128 | 20231012 | 172100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 129 | 20231012 | 172000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 130 | 20231012 | 171900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 131 | 20231012 | 171800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 132 | 20231012 | 171700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 133 | 20231012 | 171600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 134 | 20231012 | 171500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 135 | 20231012 | 171400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 136 | 20231012 | 171300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 137 | 20231012 | 171200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 138 | 20231012 | 171100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 139 | 20231012 | 171000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 140 | 20231012 | 170900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 141 | 20231012 | 170800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 142 | 20231012 | 170700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 143 | 20231012 | 170600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 144 | 20231012 | 170500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 145 | 20231012 | 170400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 146 | 20231012 | 170300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 147 | 20231012 | 170200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 148 | 20231012 | 170100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 149 | 20231012 | 170000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 150 | 20231012 | 165900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 151 | 20231012 | 165800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 152 | 20231012 | 165700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 153 | 20231012 | 165600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 154 | 20231012 | 165500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 155 | 20231012 | 165400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 156 | 20231012 | 165300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 157 | 20231012 | 165200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 158 | 20231012 | 165100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 159 | 20231012 | 165000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 160 | 20231012 | 164900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 161 | 20231012 | 164800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 162 | 20231012 | 164700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 163 | 20231012 | 164600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 164 | 20231012 | 164500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 165 | 20231012 | 164400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 166 | 20231012 | 164300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 167 | 20231012 | 164200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 168 | 20231012 | 164100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 169 | 20231012 | 164000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 170 | 20231012 | 163900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 171 | 20231012 | 163800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 172 | 20231012 | 163700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 173 | 20231012 | 163600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 174 | 20231012 | 163500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 175 | 20231012 | 163400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 176 | 20231012 | 163300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 177 | 20231012 | 163200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 178 | 20231012 | 163100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 179 | 20231012 | 163000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 180 | 20231012 | 162900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 181 | 20231012 | 162800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 182 | 20231012 | 162700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 183 | 20231012 | 162600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 184 | 20231012 | 162500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 185 | 20231012 | 162400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 186 | 20231012 | 162300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 187 | 20231012 | 162200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 188 | 20231012 | 162100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 189 | 20231012 | 162000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 190 | 20231012 | 161900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 191 | 20231012 | 161800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 192 | 20231012 | 161700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 193 | 20231012 | 161600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 194 | 20231012 | 161500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 195 | 20231012 | 161400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 196 | 20231012 | 161300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 197 | 20231012 | 161200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 198 | 20231012 | 161100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 199 | 20231012 | 161000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 200 | 20231012 | 160900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 201 | 20231012 | 160800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 202 | 20231012 | 160700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 203 | 20231012 | 160600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 204 | 20231012 | 160500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 205 | 20231012 | 160400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 206 | 20231012 | 160300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 207 | 20231012 | 160200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 208 | 20231012 | 160100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 209 | 20231012 | 160000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 210 | 20231012 | 155900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 211 | 20231012 | 155800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 212 | 20231012 | 155700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 213 | 20231012 | 155600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 214 | 20231012 | 155500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 215 | 20231012 | 155400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 216 | 20231012 | 155300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 217 | 20231012 | 155200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 218 | 20231012 | 155100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 219 | 20231012 | 155000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 220 | 20231012 | 154900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 221 | 20231012 | 154800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 222 | 20231012 | 154700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 223 | 20231012 | 154600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 224 | 20231012 | 154500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 225 | 20231012 | 154400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 226 | 20231012 | 154300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 227 | 20231012 | 154200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 228 | 20231012 | 154100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 229 | 20231012 | 154000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 230 | 20231012 | 153900 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 231 | 20231012 | 153800 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 232 | 20231012 | 153700 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 233 | 20231012 | 153600 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 234 | 20231012 | 153500 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 235 | 20231012 | 153400 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 236 | 20231012 | 153300 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 237 | 20231012 | 153200 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 238 | 20231012 | 153100 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 0 |
| 239 | 20231012 | 153000 | 6881719630 | 7120 | 7120 | 7120 | 7120 | 20087 |
| 240 | 20231012 | 152900 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 241 | 20231012 | 152800 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 242 | 20231012 | 152700 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 243 | 20231012 | 152600 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 244 | 20231012 | 152500 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 245 | 20231012 | 152400 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 246 | 20231012 | 152300 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 247 | 20231012 | 152200 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 248 | 20231012 | 152100 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 249 | 20231012 | 152000 | 6738700190 | 7130 | 7130 | 7130 | 7130 | 0 |
| 250 | 20231012 | 151900 | 6738700190 | 7130 | 7070 | 7130 | 7060 | 11272 |
| 251 | 20231012 | 151800 | 6658726250 | 7060 | 7060 | 7080 | 7060 | 978 |
| 252 | 20231012 | 151700 | 6651817870 | 7060 | 7060 | 7090 | 7050 | 6221 |
| 253 | 20231012 | 151600 | 6607882180 | 7080 | 7090 | 7090 | 7050 | 2655 |
| 254 | 20231012 | 151500 | 6589119460 | 7080 | 7070 | 7080 | 7060 | 970 |
| 255 | 20231012 | 151400 | 6582254590 | 7070 | 7070 | 7070 | 7070 | 566 |
| 256 | 20231012 | 151300 | 6578252970 | 7050 | 7080 | 7090 | 7050 | 1146 |
| 257 | 20231012 | 151200 | 6570158810 | 7080 | 7070 | 7080 | 7070 | 496 |
| 258 | 20231012 | 151100 | 6566649130 | 7080 | 7070 | 7090 | 7070 | 868 |
| 259 | 20231012 | 151000 | 6560503670 | 7060 | 7070 | 7070 | 7050 | 3701 |
| 260 | 20231012 | 150900 | 6534377630 | 7060 | 7080 | 7090 | 7060 | 2025 |
| 261 | 20231012 | 150800 | 6520056720 | 7080 | 7070 | 7100 | 7070 | 301 |
| 262 | 20231012 | 150700 | 6517925540 | 7070 | 7090 | 7100 | 7070 | 372 |
| 263 | 20231012 | 150600 | 6515292260 | 7090 | 7110 | 7110 | 7090 | 276 |
| 264 | 20231012 | 150500 | 6513331490 | 7120 | 7090 | 7120 | 7090 | 3884 |
| 265 | 20231012 | 150400 | 6485698820 | 7090 | 7060 | 7090 | 7060 | 732 |
| 266 | 20231012 | 150300 | 6480517220 | 7060 | 7090 | 7110 | 7060 | 3972 |
| 267 | 20231012 | 150200 | 6452395120 | 7120 | 7060 | 7130 | 7060 | 3059 |
| 268 | 20231012 | 150100 | 6430660400 | 7060 | 7050 | 7070 | 7050 | 2453 |
| 269 | 20231012 | 150000 | 6413365730 | 7050 | 7060 | 7070 | 7050 | 279 |
| 270 | 20231012 | 145900 | 6411396030 | 7060 | 7060 | 7060 | 7060 | 143 |
| 271 | 20231012 | 145800 | 6410386450 | 7080 | 7090 | 7090 | 7060 | 3508 |
| 272 | 20231012 | 145700 | 6385590280 | 7090 | 7090 | 7100 | 7090 | 80 |
| 273 | 20231012 | 145600 | 6385022890 | 7100 | 7090 | 7110 | 7090 | 451 |
| 274 | 20231012 | 145500 | 6381822360 | 7090 | 7060 | 7090 | 7050 | 781 |
| 275 | 20231012 | 145400 | 6376309430 | 7050 | 7070 | 7070 | 7050 | 1280 |
| 276 | 20231012 | 145300 | 6367279990 | 7070 | 7090 | 7120 | 7050 | 4959 |
| 277 | 20231012 | 145200 | 6332080260 | 7100 | 7070 | 7100 | 7070 | 5092 |
| 278 | 20231012 | 145100 | 6296016860 | 7070 | 7050 | 7070 | 7050 | 330 |
| 279 | 20231012 | 145000 | 6293687530 | 7060 | 7070 | 7070 | 7050 | 837 |
| 280 | 20231012 | 144900 | 6287783070 | 7070 | 7060 | 7070 | 7050 | 402 |
| 281 | 20231012 | 144800 | 6284945880 | 7060 | 7060 | 7070 | 7040 | 92 |
| 282 | 20231012 | 144700 | 6284297450 | 7070 | 7060 | 7070 | 7030 | 714 |
| 283 | 20231012 | 144600 | 6279268860 | 7060 | 7070 | 7070 | 7030 | 951 |
| 284 | 20231012 | 144500 | 6272560090 | 7070 | 7080 | 7080 | 7070 | 916 |
| 285 | 20231012 | 144400 | 6266083320 | 7080 | 7080 | 7080 | 7070 | 645 |
| 286 | 20231012 | 144300 | 6261518040 | 7080 | 7060 | 7080 | 7060 | 3044 |
| 287 | 20231012 | 144200 | 6239994560 | 7070 | 7060 | 7070 | 7060 | 914 |
| 288 | 20231012 | 144100 | 6233535420 | 7060 | 7040 | 7060 | 7030 | 4027 |
| 289 | 20231012 | 144000 | 6205173280 | 7040 | 7040 | 7040 | 7030 | 65 |
| 290 | 20231012 | 143900 | 6204716190 | 7040 | 7020 | 7040 | 7020 | 2372 |
| 291 | 20231012 | 143800 | 6188054860 | 7020 | 7040 | 7040 | 7020 | 2998 |
| 292 | 20231012 | 143700 | 6166998040 | 7040 | 7040 | 7040 | 7030 | 1300 |
| 293 | 20231012 | 143600 | 6157858660 | 7040 | 7030 | 7040 | 7030 | 519 |
| 294 | 20231012 | 143500 | 6154208000 | 7040 | 7050 | 7050 | 7020 | 1732 |
| 295 | 20231012 | 143400 | 6142026830 | 7050 | 7050 | 7050 | 7040 | 211 |
| 296 | 20231012 | 143300 | 6140540640 | 7050 | 7040 | 7050 | 7040 | 213 |
| 297 | 20231012 | 143200 | 6139041040 | 7050 | 7050 | 7050 | 7040 | 600 |
| 298 | 20231012 | 143100 | 6134816040 | 7050 | 7050 | 7060 | 7040 | 1998 |
| 299 | 20231012 | 143000 | 6120738060 | 7050 | 7050 | 7050 | 7040 | 306 |
| 300 | 20231012 | 142900 | 6118581660 | 7050 | 7060 | 7060 | 7030 | 1072 |
| 301 | 20231012 | 142800 | 6111034240 | 7060 | 7030 | 7060 | 7020 | 761 |
| 302 | 20231012 | 142700 | 6105675710 | 7030 | 7030 | 7030 | 7000 | 393 |
| 303 | 20231012 | 142600 | 6102916790 | 7010 | 7000 | 7040 | 6970 | 10035 |
| 304 | 20231012 | 142500 | 6032769580 | 7030 | 7050 | 7050 | 7000 | 1837 |
| 305 | 20231012 | 142400 | 6019870700 | 7050 | 7040 | 7050 | 7040 | 576 |
| 306 | 20231012 | 142300 | 6015810190 | 7040 | 7040 | 7050 | 7030 | 29 |
| 307 | 20231012 | 142200 | 6015606050 | 7050 | 7070 | 7080 | 7040 | 326 |
| 308 | 20231012 | 142100 | 6013300640 | 7070 | 7020 | 7080 | 7020 | 6767 |
| 309 | 20231012 | 142000 | 5965568030 | 7020 | 7030 | 7030 | 7010 | 262 |
| 310 | 20231012 | 141900 | 5963727620 | 7030 | 7030 | 7030 | 6980 | 5960 |
| 311 | 20231012 | 141800 | 5922007660 | 7030 | 7020 | 7030 | 7010 | 234 |
| 312 | 20231012 | 141700 | 5920365440 | 7030 | 7030 | 7030 | 7010 | 1287 |
| 313 | 20231012 | 141600 | 5911328490 | 7030 | 7050 | 7050 | 7010 | 711 |
| 314 | 20231012 | 141500 | 5906337420 | 7020 | 7060 | 7060 | 7020 | 4521 |
| 315 | 20231012 | 141400 | 5874565730 | 7050 | 7070 | 7070 | 7050 | 3496 |
| 316 | 20231012 | 141300 | 5849889640 | 7070 | 7070 | 7080 | 7050 | 1365 |
| 317 | 20231012 | 141200 | 5840250500 | 7070 | 7060 | 7080 | 7060 | 5107 |
| 318 | 20231012 | 141100 | 5804166890 | 7070 | 7050 | 7080 | 7040 | 5499 |
| 319 | 20231012 | 141000 | 5765345960 | 7010 | 7030 | 7060 | 6990 | 7907 |
| 320 | 20231012 | 140900 | 5709825490 | 7030 | 7010 | 7040 | 7010 | 8918 |
| 321 | 20231012 | 140800 | 5647164430 | 7010 | 6990 | 7020 | 6980 | 5350 |
| 322 | 20231012 | 140700 | 5609726650 | 6990 | 6980 | 6990 | 6960 | 3560 |
| 323 | 20231012 | 140600 | 5584881780 | 6980 | 6980 | 6990 | 6960 | 3140 |
| 324 | 20231012 | 140500 | 5563003050 | 6990 | 6990 | 7010 | 6960 | 6539 |
| 325 | 20231012 | 140400 | 5517374650 | 6970 | 6920 | 6980 | 6920 | 1242 |
| 326 | 20231012 | 140300 | 5508731470 | 6950 | 6940 | 6960 | 6910 | 3382 |
| 327 | 20231012 | 140200 | 5485310490 | 6940 | 6900 | 6940 | 6900 | 4364 |
| 328 | 20231012 | 140100 | 5455173320 | 6930 | 6950 | 6950 | 6880 | 11715 |
| 329 | 20231012 | 140000 | 5374400250 | 6950 | 6990 | 7010 | 6850 | 50393 |
| 330 | 20231012 | 135900 | 5025744000 | 7010 | 6980 | 7030 | 6960 | 5748 |
| 331 | 20231012 | 135800 | 4985628750 | 6970 | 7010 | 7050 | 6970 | 8898 |
| 332 | 20231012 | 135700 | 4923444670 | 7000 | 7050 | 7090 | 6960 | 22949 |
| 333 | 20231012 | 135600 | 4762703770 | 7090 | 7140 | 7160 | 6930 | 37887 |
| 334 | 20231012 | 135500 | 4495565430 | 7160 | 7240 | 7250 | 7120 | 33857 |
| 335 | 20231012 | 135400 | 4252983040 | 7250 | 7290 | 7330 | 7180 | 34659 |
| 336 | 20231012 | 135300 | 4002373670 | 7270 | 7450 | 7450 | 7260 | 61878 |
| 337 | 20231012 | 135200 | 3546824290 | 7440 | 7260 | 7470 | 7140 | 124848 |
| 338 | 20231012 | 135100 | 2631416020 | 7270 | 7030 | 7350 | 7030 | 124834 |
| 339 | 20231012 | 135000 | 1733519210 | 7030 | 7020 | 7050 | 6920 | 18439 |
| 340 | 20231012 | 134900 | 1604155930 | 7020 | 6910 | 7020 | 6910 | 18263 |
| 341 | 20231012 | 134800 | 1476504280 | 6900 | 6880 | 6900 | 6880 | 2273 |
| 342 | 20231012 | 134700 | 1460844120 | 6880 | 6850 | 6880 | 6850 | 9 |
| 343 | 20231012 | 134600 | 1460782260 | 6840 | 6880 | 6880 | 6840 | 2755 |
| 344 | 20231012 | 134500 | 1441910160 | 6890 | 6890 | 6890 | 6890 | 15 |
| 345 | 20231012 | 134400 | 1441806810 | 6890 | 6890 | 6890 | 6890 | 11 |
| 346 | 20231012 | 134300 | 1441731020 | 6890 | 6890 | 6890 | 6890 | 0 |
| 347 | 20231012 | 134200 | 1441731020 | 6890 | 6890 | 6890 | 6890 | 0 |
| 348 | 20231012 | 134100 | 1441731020 | 6890 | 6880 | 6890 | 6880 | 62 |
| 349 | 20231012 | 134000 | 1441304450 | 6880 | 6880 | 6890 | 6880 | 366 |
| 350 | 20231012 | 133900 | 1438786360 | 6890 | 6890 | 6890 | 6890 | 15 |
| 351 | 20231012 | 133800 | 1438683010 | 6900 | 6900 | 6900 | 6900 | 0 |
| 352 | 20231012 | 133700 | 1438683010 | 6900 | 6900 | 6900 | 6900 | 1 |
| 353 | 20231012 | 133600 | 1438676110 | 6900 | 6900 | 6900 | 6900 | 363 |
| 354 | 20231012 | 133500 | 1436171410 | 6900 | 6900 | 6900 | 6900 | 2 |
| 355 | 20231012 | 133400 | 1436157610 | 6890 | 6910 | 6910 | 6890 | 2 |
| 356 | 20231012 | 133300 | 1436143810 | 6880 | 6900 | 6900 | 6880 | 405 |
| 357 | 20231012 | 133200 | 1433349450 | 6880 | 6880 | 6880 | 6880 | 215 |
| 358 | 20231012 | 133100 | 1431870250 | 6880 | 6880 | 6880 | 6880 | 15 |
| 359 | 20231012 | 133000 | 1431767050 | 6880 | 6880 | 6880 | 6880 | 65 |
| 360 | 20231012 | 132900 | 1431319850 | 6900 | 6900 | 6900 | 6900 | 0 |
| 361 | 20231012 | 132800 | 1431319850 | 6900 | 6900 | 6900 | 6900 | 2 |
| 362 | 20231012 | 132700 | 1431306050 | 6880 | 6880 | 6880 | 6880 | 94 |
| 363 | 20231012 | 132600 | 1430659330 | 6870 | 6870 | 6880 | 6870 | 3474 |
| 364 | 20231012 | 132500 | 1406786850 | 6870 | 6870 | 6870 | 6870 | 616 |
| 365 | 20231012 | 132400 | 1402554930 | 6870 | 6890 | 6890 | 6870 | 4190 |
| 366 | 20231012 | 132300 | 1373761150 | 6890 | 6880 | 6900 | 6880 | 257 |
| 367 | 20231012 | 132200 | 1371991620 | 6880 | 6880 | 6880 | 6880 | 60 |
| 368 | 20231012 | 132100 | 1371578820 | 6880 | 6890 | 6890 | 6880 | 127 |
| 369 | 20231012 | 132000 | 1370704790 | 6890 | 6890 | 6890 | 6890 | 200 |
| 370 | 20231012 | 131900 | 1369326790 | 6890 | 6900 | 6900 | 6890 | 600 |
| 371 | 20231012 | 131800 | 1365190990 | 6890 | 6890 | 6890 | 6890 | 0 |
| 372 | 20231012 | 131700 | 1365190990 | 6890 | 6890 | 6890 | 6890 | 3 |
| 373 | 20231012 | 131600 | 1365170320 | 6890 | 6880 | 6890 | 6870 | 1118 |
| 374 | 20231012 | 131500 | 1357467680 | 6890 | 6890 | 6890 | 6870 | 15 |
| 375 | 20231012 | 131400 | 1357364540 | 6900 | 6900 | 6900 | 6900 | 16 |
| 376 | 20231012 | 131300 | 1357254140 | 6900 | 6880 | 6900 | 6880 | 21 |
| 377 | 20231012 | 131200 | 1357109460 | 6900 | 6910 | 6910 | 6880 | 37 |
| 378 | 20231012 | 131100 | 1356854830 | 6890 | 6890 | 6890 | 6890 | 500 |
| 379 | 20231012 | 131000 | 1353409830 | 6900 | 6900 | 6900 | 6900 | 0 |
| 380 | 20231012 | 130900 | 1353409830 | 6900 | 6910 | 6910 | 6900 | 322 |
| 381 | 20231012 | 130800 | 1351188010 | 6900 | 6900 | 6900 | 6900 | 140 |
| 382 | 20231012 | 130700 | 1350222010 | 6900 | 6900 | 6900 | 6900 | 18 |
| 383 | 20231012 | 130600 | 1350097810 | 6900 | 6900 | 6900 | 6900 | 0 |
| 384 | 20231012 | 130500 | 1350097810 | 6900 | 6880 | 6900 | 6880 | 609 |
| 385 | 20231012 | 130400 | 1345907770 | 6880 | 6900 | 6900 | 6880 | 564 |
| 386 | 20231012 | 130300 | 1342021680 | 6910 | 6900 | 6910 | 6900 | 102 |
| 387 | 20231012 | 130200 | 1341317860 | 6900 | 6900 | 6900 | 6900 | 2 |
| 388 | 20231012 | 130100 | 1341304060 | 6910 | 6900 | 6910 | 6900 | 20 |
| 389 | 20231012 | 130000 | 1341166050 | 6890 | 6890 | 6890 | 6890 | 90 |
| 390 | 20231012 | 125900 | 1340545950 | 6900 | 6910 | 6910 | 6900 | 42 |
| 391 | 20231012 | 125800 | 1340256000 | 6900 | 6900 | 6900 | 6890 | 33 |
| 392 | 20231012 | 125700 | 1340028440 | 6900 | 6900 | 6900 | 6890 | 6 |
| 393 | 20231012 | 125600 | 1339987050 | 6880 | 6880 | 6880 | 6880 | 0 |
| 394 | 20231012 | 125500 | 1339987050 | 6880 | 6880 | 6880 | 6880 | 100 |
| 395 | 20231012 | 125400 | 1339299050 | 6910 | 6910 | 6910 | 6910 | 1 |
| 396 | 20231012 | 125300 | 1339292140 | 6910 | 6890 | 6910 | 6890 | 131 |
| 397 | 20231012 | 125200 | 1338389230 | 6890 | 6900 | 6900 | 6890 | 8 |
| 398 | 20231012 | 125100 | 1338334100 | 6900 | 6910 | 6910 | 6900 | 898 |
| 399 | 20231012 | 125000 | 1332137430 | 6910 | 6910 | 6910 | 6910 | 1 |
| 400 | 20231012 | 124900 | 1332130520 | 6920 | 6920 | 6920 | 6920 | 0 |
| 401 | 20231012 | 124800 | 1332130520 | 6920 | 6920 | 6920 | 6920 | 1 |
| 402 | 20231012 | 124700 | 1332123600 | 6910 | 6900 | 6910 | 6900 | 2 |
| 403 | 20231012 | 124600 | 1332109790 | 6900 | 6890 | 6900 | 6890 | 94 |
| 404 | 20231012 | 124500 | 1331462050 | 6910 | 6910 | 6910 | 6910 | 0 |
| 405 | 20231012 | 124400 | 1331462050 | 6910 | 6910 | 6910 | 6900 | 222 |
| 406 | 20231012 | 124300 | 1329928160 | 6910 | 6910 | 6910 | 6860 | 502 |
| 407 | 20231012 | 124200 | 1326473230 | 6910 | 6910 | 6910 | 6870 | 877 |
| 408 | 20231012 | 124100 | 1320436850 | 6910 | 6910 | 6910 | 6910 | 100 |
| 409 | 20231012 | 124000 | 1319745850 | 6920 | 6930 | 6930 | 6920 | 70 |
| 410 | 20231012 | 123900 | 1319261440 | 6920 | 6930 | 6930 | 6920 | 102 |
| 411 | 20231012 | 123800 | 1318555590 | 6930 | 6930 | 6930 | 6930 | 0 |
| 412 | 20231012 | 123700 | 1318555590 | 6930 | 6930 | 6930 | 6930 | 24 |
| 413 | 20231012 | 123600 | 1318389270 | 6930 | 6930 | 6930 | 6930 | 1 |
| 414 | 20231012 | 123500 | 1318382340 | 6920 | 6920 | 6920 | 6920 | 1 |
| 415 | 20231012 | 123400 | 1318375420 | 6930 | 6930 | 6930 | 6930 | 1 |
| 416 | 20231012 | 123300 | 1318368490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 417 | 20231012 | 123200 | 1318368490 | 6930 | 6930 | 6930 | 6930 | 100 |
| 418 | 20231012 | 123100 | 1317675490 | 6930 | 6930 | 6930 | 6930 | 104 |
| 419 | 20231012 | 123000 | 1316954770 | 6930 | 6930 | 6930 | 6930 | 8 |
| 420 | 20231012 | 122900 | 1316899330 | 6930 | 6930 | 6930 | 6930 | 0 |
| 421 | 20231012 | 122800 | 1316899330 | 6930 | 6930 | 6930 | 6930 | 11 |
| 422 | 20231012 | 122700 | 1316823100 | 6920 | 6900 | 6920 | 6900 | 18 |
| 423 | 20231012 | 122600 | 1316698640 | 6930 | 6930 | 6930 | 6930 | 0 |
| 424 | 20231012 | 122500 | 1316698640 | 6930 | 6930 | 6930 | 6930 | 1 |
| 425 | 20231012 | 122400 | 1316691710 | 6920 | 6920 | 6920 | 6920 | 101 |
| 426 | 20231012 | 122300 | 1315992790 | 6930 | 6920 | 6930 | 6910 | 133 |
| 427 | 20231012 | 122200 | 1315073430 | 6930 | 6930 | 6930 | 6930 | 0 |
| 428 | 20231012 | 122100 | 1315073430 | 6930 | 6930 | 6930 | 6930 | 212 |
| 429 | 20231012 | 122000 | 1313604270 | 6940 | 6930 | 6940 | 6930 | 11 |
| 430 | 20231012 | 121900 | 1313528030 | 6940 | 6940 | 6940 | 6940 | 2 |
| 431 | 20231012 | 121800 | 1313514150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 432 | 20231012 | 121700 | 1313514150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 433 | 20231012 | 121600 | 1313514150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 434 | 20231012 | 121500 | 1313514150 | 6930 | 6930 | 6930 | 6930 | 0 |
| 435 | 20231012 | 121400 | 1313514150 | 6930 | 6930 | 6930 | 6930 | 654 |
| 436 | 20231012 | 121300 | 1308981930 | 6930 | 6920 | 6930 | 6920 | 150 |
| 437 | 20231012 | 121200 | 1307943750 | 6920 | 6920 | 6920 | 6920 | 18 |
| 438 | 20231012 | 121100 | 1307819190 | 6920 | 6920 | 6920 | 6920 | 81 |
| 439 | 20231012 | 121000 | 1307258670 | 6920 | 6920 | 6920 | 6920 | 0 |
| 440 | 20231012 | 120900 | 1307258670 | 6920 | 6920 | 6920 | 6920 | 21 |
| 441 | 20231012 | 120800 | 1307113350 | 6920 | 6920 | 6920 | 6920 | 19 |
| 442 | 20231012 | 120700 | 1306981870 | 6920 | 6920 | 6920 | 6920 | 0 |
| 443 | 20231012 | 120600 | 1306981870 | 6920 | 6920 | 6920 | 6920 | 1040 |
| 444 | 20231012 | 120500 | 1299785070 | 6920 | 6920 | 6920 | 6920 | 1 |
| 445 | 20231012 | 120400 | 1299778150 | 6920 | 6920 | 6920 | 6920 | 0 |
| 446 | 20231012 | 120300 | 1299778150 | 6920 | 6920 | 6920 | 6900 | 1731 |
| 447 | 20231012 | 120200 | 1287824410 | 6910 | 6930 | 6930 | 6910 | 369 |
| 448 | 20231012 | 120100 | 1285273820 | 6920 | 6940 | 6940 | 6920 | 361 |
| 449 | 20231012 | 120000 | 1282772180 | 6940 | 6950 | 6950 | 6930 | 54 |
| 450 | 20231012 | 115900 | 1282397650 | 6960 | 6960 | 6960 | 6960 | 15 |
| 451 | 20231012 | 115800 | 1282293250 | 6950 | 6950 | 6950 | 6950 | 16 |
| 452 | 20231012 | 115700 | 1282182050 | 6960 | 6950 | 6960 | 6950 | 14 |
| 453 | 20231012 | 115600 | 1282084730 | 6930 | 6960 | 6960 | 6930 | 347 |
| 454 | 20231012 | 115500 | 1279677610 | 6960 | 6950 | 6960 | 6950 | 5 |
| 455 | 20231012 | 115400 | 1279642850 | 6960 | 6960 | 6960 | 6960 | 0 |
| 456 | 20231012 | 115300 | 1279642850 | 6960 | 6960 | 6960 | 6960 | 96 |
| 457 | 20231012 | 115200 | 1278974690 | 6960 | 6960 | 6960 | 6960 | 85 |
| 458 | 20231012 | 115100 | 1278383090 | 6960 | 6960 | 6960 | 6950 | 35 |
| 459 | 20231012 | 115000 | 1278139540 | 6940 | 6960 | 6960 | 6940 | 160 |
| 460 | 20231012 | 114900 | 1277027260 | 6970 | 6970 | 6970 | 6970 | 12 |
| 461 | 20231012 | 114800 | 1276943620 | 6960 | 6960 | 6960 | 6960 | 3 |
| 462 | 20231012 | 114700 | 1276922740 | 6950 | 6960 | 6960 | 6950 | 6 |
| 463 | 20231012 | 114600 | 1276881030 | 6960 | 6960 | 6960 | 6940 | 609 |
| 464 | 20231012 | 114500 | 1272649700 | 6960 | 6970 | 6970 | 6960 | 11 |
| 465 | 20231012 | 114400 | 1272573130 | 6980 | 6980 | 6980 | 6980 | 11 |
| 466 | 20231012 | 114300 | 1272496350 | 6980 | 6990 | 6990 | 6960 | 189 |
| 467 | 20231012 | 114200 | 1271178940 | 6990 | 6990 | 6990 | 6960 | 139 |
| 468 | 20231012 | 114100 | 1270209160 | 6990 | 6990 | 6990 | 6970 | 204 |
| 469 | 20231012 | 114000 | 1268785200 | 6990 | 7000 | 7000 | 6960 | 288 |
| 470 | 20231012 | 113900 | 1266776960 | 7000 | 7020 | 7030 | 6970 | 2010 |
| 471 | 20231012 | 113800 | 1252677770 | 7020 | 7020 | 7020 | 7010 | 178 |
| 472 | 20231012 | 113700 | 1251428250 | 7030 | 6990 | 7030 | 6990 | 6300 |
| 473 | 20231012 | 113600 | 1207227900 | 6990 | 6970 | 6990 | 6970 | 623 |
| 474 | 20231012 | 113500 | 1202878330 | 6980 | 7000 | 7000 | 6940 | 16192 |
| 475 | 20231012 | 113400 | 1090007000 | 7000 | 6990 | 7000 | 6990 | 1776 |
| 476 | 20231012 | 113300 | 1077590060 | 6990 | 6990 | 6990 | 6990 | 1033 |
| 477 | 20231012 | 113200 | 1070369390 | 6980 | 6990 | 6990 | 6980 | 797 |
| 478 | 20231012 | 113100 | 1064800360 | 6990 | 6990 | 6990 | 6980 | 311 |
| 479 | 20231012 | 113000 | 1062629510 | 6990 | 6980 | 6990 | 6980 | 209 |
| 480 | 20231012 | 112900 | 1061169620 | 6990 | 6960 | 6990 | 6950 | 10454 |
| 481 | 20231012 | 112800 | 988290770 | 6960 | 6960 | 6960 | 6960 | 2 |
| 482 | 20231012 | 112700 | 988276850 | 6960 | 6960 | 6960 | 6950 | 127 |
| 483 | 20231012 | 112600 | 987394180 | 6960 | 6960 | 6960 | 6960 | 201 |
| 484 | 20231012 | 112500 | 985995220 | 6960 | 6930 | 6960 | 6920 | 4079 |
| 485 | 20231012 | 112400 | 957668350 | 6930 | 6930 | 6930 | 6930 | 2 |
| 486 | 20231012 | 112300 | 957654490 | 6940 | 6940 | 6940 | 6940 | 15 |
| 487 | 20231012 | 112200 | 957550390 | 6880 | 6940 | 6940 | 6880 | 682 |
| 488 | 20231012 | 112100 | 952856180 | 6950 | 6950 | 6950 | 6940 | 32 |
| 489 | 20231012 | 112000 | 952633790 | 6940 | 6930 | 6950 | 6930 | 258 |
| 490 | 20231012 | 111900 | 950845160 | 6900 | 6950 | 6950 | 6900 | 182 |
| 491 | 20231012 | 111800 | 949586640 | 6950 | 6950 | 6950 | 6950 | 0 |
| 492 | 20231012 | 111700 | 949586640 | 6950 | 6940 | 6950 | 6940 | 2 |
| 493 | 20231012 | 111600 | 949572750 | 6950 | 6950 | 6950 | 6950 | 0 |
| 494 | 20231012 | 111500 | 949572750 | 6950 | 6950 | 6950 | 6950 | 9 |
| 495 | 20231012 | 111400 | 949510200 | 6950 | 6950 | 6950 | 6950 | 1 |
| 496 | 20231012 | 111300 | 949503250 | 6950 | 6950 | 6950 | 6850 | 2363 |
| 497 | 20231012 | 111200 | 933241300 | 6950 | 6950 | 6950 | 6950 | 58 |
| 498 | 20231012 | 111100 | 932838200 | 6950 | 6940 | 6950 | 6920 | 289 |
| 499 | 20231012 | 111000 | 930837160 | 6950 | 6930 | 6950 | 6930 | 212 |
| 500 | 20231012 | 110900 | 929367840 | 6950 | 6950 | 6950 | 6950 | 7 |
| 501 | 20231012 | 110800 | 929319190 | 6940 | 6940 | 6940 | 6940 | 135 |
| 502 | 20231012 | 110700 | 928382290 | 6950 | 6950 | 6950 | 6950 | 5 |
| 503 | 20231012 | 110600 | 928347540 | 6950 | 6960 | 6960 | 6950 | 62 |
| 504 | 20231012 | 110500 | 927916090 | 6960 | 6960 | 6960 | 6960 | 3 |
| 505 | 20231012 | 110400 | 927895210 | 6960 | 6960 | 6960 | 6960 | 30 |
| 506 | 20231012 | 110300 | 927686410 | 6970 | 6970 | 6970 | 6970 | 58 |
| 507 | 20231012 | 110200 | 927282150 | 6970 | 6960 | 6970 | 6960 | 819 |
| 508 | 20231012 | 110100 | 921581890 | 6960 | 6960 | 6960 | 6960 | 1 |
| 509 | 20231012 | 110000 | 921574930 | 6960 | 6950 | 6960 | 6940 | 996 |
| 510 | 20231012 | 105900 | 914662610 | 6950 | 6950 | 6960 | 6940 | 1145 |
| 511 | 20231012 | 105800 | 906707040 | 6940 | 6940 | 6940 | 6940 | 904 |
| 512 | 20231012 | 105700 | 900433280 | 6940 | 6940 | 6940 | 6920 | 1101 |
| 513 | 20231012 | 105600 | 892809860 | 6940 | 6950 | 6950 | 6940 | 179 |
| 514 | 20231012 | 105500 | 891567430 | 6950 | 6930 | 6950 | 6930 | 1307 |
| 515 | 20231012 | 105400 | 882498640 | 6940 | 6940 | 6940 | 6930 | 24 |
| 516 | 20231012 | 105300 | 882332180 | 6950 | 6940 | 6950 | 6940 | 721 |
| 517 | 20231012 | 105200 | 877328410 | 6940 | 6950 | 6950 | 6930 | 84 |
| 518 | 20231012 | 105100 | 876745840 | 6950 | 6940 | 6950 | 6940 | 10 |
| 519 | 20231012 | 105000 | 876676410 | 6940 | 6940 | 6940 | 6940 | 254 |
| 520 | 20231012 | 104900 | 874913650 | 6950 | 6940 | 6950 | 6930 | 1687 |
| 521 | 20231012 | 104800 | 863214840 | 6940 | 6940 | 6940 | 6940 | 47 |
| 522 | 20231012 | 104700 | 862888660 | 6940 | 6940 | 6950 | 6940 | 103 |
| 523 | 20231012 | 104600 | 862173750 | 6950 | 6950 | 6950 | 6940 | 668 |
| 524 | 20231012 | 104500 | 857531170 | 6960 | 6960 | 6960 | 6960 | 7 |
| 525 | 20231012 | 104400 | 857482450 | 6960 | 6970 | 6970 | 6960 | 145 |
| 526 | 20231012 | 104300 | 856473230 | 6970 | 6970 | 6970 | 6970 | 26 |
| 527 | 20231012 | 104200 | 856292010 | 6970 | 6970 | 6970 | 6960 | 163 |
| 528 | 20231012 | 104100 | 855156900 | 6970 | 6970 | 6980 | 6970 | 239 |
| 529 | 20231012 | 104000 | 853490960 | 6970 | 6970 | 6970 | 6950 | 258 |
| 530 | 20231012 | 103900 | 851693690 | 6970 | 6970 | 6970 | 6950 | 1599 |
| 531 | 20231012 | 103800 | 840558940 | 6970 | 6960 | 6970 | 6960 | 992 |
| 532 | 20231012 | 103700 | 833654570 | 6960 | 6940 | 6960 | 6940 | 1533 |
| 533 | 20231012 | 103600 | 823004620 | 6940 | 6940 | 6940 | 6940 | 2 |
| 534 | 20231012 | 103500 | 822990740 | 6940 | 6940 | 6940 | 6930 | 225 |
| 535 | 20231012 | 103400 | 821431240 | 6940 | 6930 | 6940 | 6930 | 64 |
| 536 | 20231012 | 103300 | 820987280 | 6940 | 6950 | 6950 | 6940 | 173 |
| 537 | 20231012 | 103200 | 819786410 | 6950 | 6930 | 6950 | 6930 | 569 |
| 538 | 20231012 | 103100 | 815837550 | 6950 | 6940 | 6950 | 6940 | 208 |
| 539 | 20231012 | 103000 | 814394020 | 6940 | 6950 | 6950 | 6930 | 1140 |
| 540 | 20231012 | 102900 | 806491940 | 6930 | 6920 | 6950 | 6920 | 4485 |
| 541 | 20231012 | 102800 | 775401370 | 6930 | 6930 | 6930 | 6920 | 694 |
| 542 | 20231012 | 102700 | 770592780 | 6920 | 6900 | 6920 | 6900 | 499 |
| 543 | 20231012 | 102600 | 767142440 | 6920 | 6910 | 6920 | 6910 | 130 |
| 544 | 20231012 | 102500 | 766243520 | 6910 | 6910 | 6910 | 6900 | 3 |
| 545 | 20231012 | 102400 | 766222800 | 6920 | 6890 | 6920 | 6890 | 339 |
| 546 | 20231012 | 102300 | 763886670 | 6920 | 6920 | 6920 | 6920 | 2 |
| 547 | 20231012 | 102200 | 763872830 | 6920 | 6920 | 6930 | 6910 | 467 |
| 548 | 20231012 | 102100 | 760644870 | 6920 | 6920 | 6920 | 6900 | 344 |
| 549 | 20231012 | 102000 | 758269890 | 6920 | 6920 | 6930 | 6910 | 354 |
| 550 | 20231012 | 101900 | 755823610 | 6930 | 6930 | 6930 | 6910 | 551 |
| 551 | 20231012 | 101800 | 752006170 | 6930 | 6930 | 6930 | 6930 | 10 |
| 552 | 20231012 | 101700 | 751936870 | 6930 | 6930 | 6930 | 6930 | 1 |
| 553 | 20231012 | 101600 | 751929940 | 6930 | 6920 | 6930 | 6920 | 248 |
| 554 | 20231012 | 101500 | 750211540 | 6940 | 6930 | 6940 | 6920 | 549 |
| 555 | 20231012 | 101400 | 746406580 | 6930 | 6900 | 6930 | 6900 | 602 |
| 556 | 20231012 | 101300 | 742240080 | 6920 | 6910 | 6920 | 6910 | 2964 |
| 557 | 20231012 | 101200 | 721758300 | 6910 | 6910 | 6910 | 6900 | 2799 |
| 558 | 20231012 | 101100 | 702417220 | 6910 | 6900 | 6910 | 6890 | 28 |
| 559 | 20231012 | 101000 | 702224240 | 6920 | 6920 | 6920 | 6920 | 0 |
| 560 | 20231012 | 100900 | 702224240 | 6920 | 6920 | 6920 | 6920 | 5 |
| 561 | 20231012 | 100800 | 702189640 | 6930 | 6920 | 6930 | 6920 | 153 |
| 562 | 20231012 | 100700 | 701130870 | 6930 | 6920 | 6930 | 6920 | 8 |
| 563 | 20231012 | 100600 | 701075490 | 6950 | 6940 | 6950 | 6930 | 2002 |
| 564 | 20231012 | 100500 | 687171610 | 6930 | 6890 | 6930 | 6890 | 2679 |
| 565 | 20231012 | 100400 | 668662330 | 6890 | 6890 | 6890 | 6860 | 5691 |
| 566 | 20231012 | 100300 | 629456130 | 6880 | 6880 | 6880 | 6880 | 1192 |
| 567 | 20231012 | 100200 | 621255170 | 6880 | 6870 | 6880 | 6870 | 217 |
| 568 | 20231012 | 100100 | 619764200 | 6870 | 6860 | 6870 | 6860 | 262 |
| 569 | 20231012 | 100000 | 617966680 | 6860 | 6860 | 6860 | 6860 | 520 |
| 570 | 20231012 | 095900 | 614399480 | 6860 | 6860 | 6860 | 6860 | 117 |
| 571 | 20231012 | 095800 | 613596860 | 6860 | 6880 | 6880 | 6850 | 68 |
| 572 | 20231012 | 095700 | 613130660 | 6860 | 6880 | 6880 | 6860 | 331 |
| 573 | 20231012 | 095600 | 610859800 | 6880 | 6860 | 6880 | 6840 | 2773 |
| 574 | 20231012 | 095500 | 591830530 | 6870 | 6870 | 6880 | 6820 | 1767 |
| 575 | 20231012 | 095400 | 579707950 | 6800 | 6900 | 6910 | 6800 | 14283 |
| 576 | 20231012 | 095300 | 482523580 | 6910 | 6920 | 6920 | 6910 | 550 |
| 577 | 20231012 | 095200 | 478722840 | 6920 | 6920 | 6920 | 6900 | 229 |
| 578 | 20231012 | 095100 | 477142150 | 6930 | 6940 | 6940 | 6920 | 2603 |
| 579 | 20231012 | 095000 | 459127160 | 6930 | 6890 | 6930 | 6890 | 7856 |
| 580 | 20231012 | 094900 | 404783950 | 6890 | 6880 | 6890 | 6880 | 186 |
| 581 | 20231012 | 094800 | 403504220 | 6890 | 6890 | 6890 | 6890 | 1 |
| 582 | 20231012 | 094700 | 403497330 | 6890 | 6890 | 6890 | 6890 | 0 |
| 583 | 20231012 | 094600 | 403497330 | 6890 | 6890 | 6890 | 6890 | 5 |
| 584 | 20231012 | 094500 | 403462880 | 6890 | 6900 | 6900 | 6890 | 220 |
| 585 | 20231012 | 094400 | 401946960 | 6900 | 6900 | 6910 | 6890 | 44 |
| 586 | 20231012 | 094300 | 401643390 | 6920 | 6870 | 6920 | 6860 | 2995 |
| 587 | 20231012 | 094200 | 381048950 | 6870 | 6870 | 6870 | 6860 | 642 |
| 588 | 20231012 | 094100 | 376638420 | 6880 | 6880 | 6880 | 6880 | 454 |
| 589 | 20231012 | 094000 | 373514900 | 6880 | 6870 | 6880 | 6870 | 71 |
| 590 | 20231012 | 093900 | 373026950 | 6870 | 6870 | 6870 | 6870 | 27 |
| 591 | 20231012 | 093800 | 372841460 | 6880 | 6880 | 6880 | 6880 | 102 |
| 592 | 20231012 | 093700 | 372139700 | 6880 | 6880 | 6890 | 6870 | 79 |
| 593 | 20231012 | 093600 | 371596710 | 6890 | 6880 | 6890 | 6880 | 678 |
| 594 | 20231012 | 093500 | 366931960 | 6880 | 6870 | 6880 | 6870 | 777 |
| 595 | 20231012 | 093400 | 361593310 | 6870 | 6860 | 6870 | 6860 | 228 |
| 596 | 20231012 | 093300 | 360028800 | 6860 | 6840 | 6860 | 6840 | 690 |
| 597 | 20231012 | 093200 | 355304550 | 6840 | 6840 | 6840 | 6840 | 207 |
| 598 | 20231012 | 093100 | 353888670 | 6840 | 6860 | 6860 | 6840 | 438 |
| 599 | 20231012 | 093000 | 350888290 | 6860 | 6830 | 6860 | 6830 | 266 |
| 600 | 20231012 | 092900 | 349069620 | 6830 | 6830 | 6850 | 6800 | 1443 |
| 601 | 20231012 | 092800 | 339203640 | 6840 | 6830 | 6840 | 6810 | 979 |
| 602 | 20231012 | 092700 | 332521920 | 6840 | 6840 | 6840 | 6840 | 321 |
| 603 | 20231012 | 092600 | 330326280 | 6840 | 6850 | 6850 | 6840 | 453 |
| 604 | 20231012 | 092500 | 327224600 | 6850 | 6850 | 6850 | 6840 | 1423 |
| 605 | 20231012 | 092400 | 317478350 | 6870 | 6870 | 6870 | 6850 | 335 |
| 606 | 20231012 | 092300 | 315181040 | 6870 | 6860 | 6870 | 6850 | 200 |
| 607 | 20231012 | 092200 | 313808800 | 6870 | 6860 | 6870 | 6860 | 246 |
| 608 | 20231012 | 092100 | 312120600 | 6860 | 6870 | 6880 | 6850 | 714 |
| 609 | 20231012 | 092000 | 307220880 | 6850 | 6840 | 6850 | 6830 | 2899 |
| 610 | 20231012 | 091900 | 287387910 | 6840 | 6870 | 6870 | 6800 | 9778 |
| 611 | 20231012 | 091800 | 220514870 | 6850 | 6870 | 6870 | 6850 | 815 |
| 612 | 20231012 | 091700 | 214923360 | 6880 | 6880 | 6880 | 6870 | 3299 |
| 613 | 20231012 | 091600 | 192243640 | 6880 | 6900 | 6900 | 6880 | 1256 |
| 614 | 20231012 | 091500 | 183598840 | 6900 | 6900 | 6900 | 6900 | 120 |
| 615 | 20231012 | 091400 | 182770840 | 6900 | 6900 | 6910 | 6880 | 384 |
| 616 | 20231012 | 091300 | 180121860 | 6900 | 6870 | 6900 | 6870 | 2684 |
| 617 | 20231012 | 091200 | 161677490 | 6860 | 6910 | 6910 | 6860 | 5820 |
| 618 | 20231012 | 091100 | 121603180 | 6920 | 6950 | 6950 | 6920 | 23 |
| 619 | 20231012 | 091000 | 121443680 | 6950 | 6960 | 6960 | 6910 | 620 |
| 620 | 20231012 | 090900 | 117148620 | 6970 | 6950 | 6970 | 6920 | 1858 |
| 621 | 20231012 | 090800 | 104250000 | 6950 | 6940 | 6950 | 6940 | 381 |
| 622 | 20231012 | 090700 | 101605680 | 6940 | 6990 | 6990 | 6920 | 3253 |
| 623 | 20231012 | 090600 | 78988890 | 6990 | 6990 | 7000 | 6980 | 2024 |
| 624 | 20231012 | 090500 | 64841170 | 6990 | 6990 | 7010 | 6970 | 1660 |
| 625 | 20231012 | 090400 | 53225690 | 6990 | 6950 | 6990 | 6950 | 1793 |
| 626 | 20231012 | 090300 | 40724530 | 6950 | 6920 | 6970 | 6920 | 1591 |
| 627 | 20231012 | 090200 | 29676690 | 6920 | 6930 | 6940 | 6920 | 382 |
| 628 | 20231012 | 090100 | 27027870 | 6940 | 6950 | 6950 | 6940 | 378 |
| 629 | 20231012 | 090000 | 24404120 | 6900 | 6880 | 6970 | 6880 | 2666 |