30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 190400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 3 | 20231006 | 190300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231006 | 190200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231006 | 190100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231006 | 190000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231006 | 185900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231006 | 185800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231006 | 185700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231006 | 185600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231006 | 185500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231006 | 185400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231006 | 185300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231006 | 185200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231006 | 185100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231006 | 185000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231006 | 184900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231006 | 184800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231006 | 184700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231006 | 184600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231006 | 184500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231006 | 184400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231006 | 184300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231006 | 184200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231006 | 184100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231006 | 184000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231006 | 183900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231006 | 183800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231006 | 183700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231006 | 183600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231006 | 183500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231006 | 183400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 33 | 20231006 | 183300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231006 | 183200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231006 | 183100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231006 | 183000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231006 | 182900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231006 | 182800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231006 | 182700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231006 | 182600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231006 | 182500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231006 | 182400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231006 | 182300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231006 | 182200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231006 | 182100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231006 | 182000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231006 | 181900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231006 | 181800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231006 | 181700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231006 | 181600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231006 | 181500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231006 | 181400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231006 | 181300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231006 | 181200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231006 | 181100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231006 | 181000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231006 | 180900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231006 | 180800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231006 | 180700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231006 | 180600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231006 | 180500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231006 | 180400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 63 | 20231006 | 180300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231006 | 180200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231006 | 180100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231006 | 180000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231006 | 175900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231006 | 175800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231006 | 175700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231006 | 175600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231006 | 175500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231006 | 175400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231006 | 175300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231006 | 175200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231006 | 175100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231006 | 175000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231006 | 174900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231006 | 174800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231006 | 174700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231006 | 174600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231006 | 174500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231006 | 174400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231006 | 174300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231006 | 174200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231006 | 174100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231006 | 174000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231006 | 173900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231006 | 173800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231006 | 173700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231006 | 173600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231006 | 173500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231006 | 173400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 93 | 20231006 | 173300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231006 | 173200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231006 | 173100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231006 | 173000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231006 | 172900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231006 | 172800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231006 | 172700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231006 | 172600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231006 | 172500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231006 | 172400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231006 | 172300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231006 | 172200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231006 | 172100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231006 | 172000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231006 | 171900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231006 | 171800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231006 | 171700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231006 | 171600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231006 | 171500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231006 | 171400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231006 | 171300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231006 | 171200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231006 | 171100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231006 | 171000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231006 | 170900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231006 | 170800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231006 | 170700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231006 | 170600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231006 | 170500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231006 | 170400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 123 | 20231006 | 170300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231006 | 170200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231006 | 170100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231006 | 170000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231006 | 165900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231006 | 165800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231006 | 165700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231006 | 165600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231006 | 165500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231006 | 165400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231006 | 165300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231006 | 165200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231006 | 165100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231006 | 165000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231006 | 164900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231006 | 164800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231006 | 164700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231006 | 164600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231006 | 164500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231006 | 164400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231006 | 164300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231006 | 164200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231006 | 164100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231006 | 164000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231006 | 163900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231006 | 163800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231006 | 163700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231006 | 163600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231006 | 163500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231006 | 163400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 153 | 20231006 | 163300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231006 | 163200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231006 | 163100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231006 | 163000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231006 | 162900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231006 | 162800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231006 | 162700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231006 | 162600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231006 | 162500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231006 | 162400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231006 | 162300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231006 | 162200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231006 | 162100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231006 | 162000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231006 | 161900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231006 | 161800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231006 | 161700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231006 | 161600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231006 | 161500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231006 | 161400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231006 | 161300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231006 | 161200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231006 | 161100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231006 | 161000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231006 | 160900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231006 | 160800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231006 | 160700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231006 | 160600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231006 | 160500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231006 | 160400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 183 | 20231006 | 160300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231006 | 160200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231006 | 160100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20231006 | 160000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20231006 | 155900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20231006 | 155800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20231006 | 155700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20231006 | 155600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20231006 | 155500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20231006 | 155400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20231006 | 155300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20231006 | 155200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20231006 | 155100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20231006 | 155000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20231006 | 154900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20231006 | 154800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20231006 | 154700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20231006 | 154600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20231006 | 154500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20231006 | 154400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20231006 | 154300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20231006 | 154200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231006 | 154100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231006 | 154000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231006 | 153900 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231006 | 153800 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231006 | 153700 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231006 | 153600 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231006 | 153500 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231006 | 153400 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 213 | 20231006 | 153300 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231006 | 153200 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20231006 | 153100 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20231006 | 153000 | 2352079020 | 6980 | 6980 | 6980 | 6980 | 6848 |
| 217 | 20231006 | 152900 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20231006 | 152800 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 219 | 20231006 | 152700 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 220 | 20231006 | 152600 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 221 | 20231006 | 152500 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 222 | 20231006 | 152400 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 223 | 20231006 | 152300 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 224 | 20231006 | 152200 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 225 | 20231006 | 152100 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 226 | 20231006 | 152000 | 2304279980 | 6980 | 6980 | 6980 | 6980 | 0 |
| 227 | 20231006 | 151900 | 2304279980 | 6980 | 6970 | 6980 | 6970 | 257 |
| 228 | 20231006 | 151800 | 2302486620 | 6980 | 6960 | 6980 | 6960 | 1074 |
| 229 | 20231006 | 151700 | 2295001260 | 6960 | 6960 | 6960 | 6950 | 749 |
| 230 | 20231006 | 151600 | 2289791320 | 6960 | 6950 | 6960 | 6950 | 752 |
| 231 | 20231006 | 151500 | 2284559820 | 6960 | 6960 | 6970 | 6960 | 2273 |
| 232 | 20231006 | 151400 | 2268739230 | 6970 | 6970 | 6970 | 6960 | 345 |
| 233 | 20231006 | 151300 | 2266334780 | 6960 | 6970 | 6970 | 6960 | 103 |
| 234 | 20231006 | 151200 | 2265617570 | 6970 | 6970 | 6970 | 6960 | 4133 |
| 235 | 20231006 | 151100 | 2236832070 | 6970 | 6970 | 6980 | 6970 | 505 |
| 236 | 20231006 | 151000 | 2233309170 | 6970 | 6970 | 6980 | 6960 | 879 |
| 237 | 20231006 | 150900 | 2227189470 | 6980 | 6970 | 6990 | 6960 | 4585 |
| 238 | 20231006 | 150800 | 2195216600 | 6960 | 6960 | 6970 | 6960 | 1720 |
| 239 | 20231006 | 150700 | 2183245070 | 6970 | 6990 | 6990 | 6970 | 64 |
| 240 | 20231006 | 150600 | 2182798970 | 6960 | 6960 | 6960 | 6960 | 315 |
| 241 | 20231006 | 150500 | 2180606570 | 7010 | 6950 | 7010 | 6950 | 11638 |
| 242 | 20231006 | 150400 | 2099329460 | 6960 | 6960 | 6960 | 6960 | 85 |
| 243 | 20231006 | 150300 | 2098737860 | 6960 | 6950 | 6960 | 6950 | 358 |
| 244 | 20231006 | 150200 | 2096247380 | 6960 | 6960 | 6960 | 6960 | 750 |
| 245 | 20231006 | 150100 | 2091027380 | 6960 | 6960 | 6970 | 6960 | 3324 |
| 246 | 20231006 | 150000 | 2067891300 | 6970 | 6970 | 6970 | 6960 | 1580 |
| 247 | 20231006 | 145900 | 2056891650 | 6970 | 6970 | 6970 | 6960 | 835 |
| 248 | 20231006 | 145800 | 2051079650 | 6970 | 6960 | 6970 | 6960 | 2190 |
| 249 | 20231006 | 145700 | 2035816460 | 6960 | 6960 | 6970 | 6960 | 436 |
| 250 | 20231006 | 145600 | 2032780470 | 6970 | 6970 | 6970 | 6970 | 243 |
| 251 | 20231006 | 145500 | 2031086760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 252 | 20231006 | 145400 | 2031086760 | 6960 | 6960 | 6960 | 6960 | 3141 |
| 253 | 20231006 | 145300 | 2009225400 | 6960 | 6970 | 6970 | 6960 | 734 |
| 254 | 20231006 | 145200 | 2004115330 | 6960 | 6970 | 6970 | 6960 | 272 |
| 255 | 20231006 | 145100 | 2002221500 | 6960 | 6960 | 6960 | 6960 | 500 |
| 256 | 20231006 | 145000 | 1998741500 | 6960 | 6960 | 6960 | 6960 | 400 |
| 257 | 20231006 | 144900 | 1995957500 | 6970 | 6950 | 6970 | 6950 | 1810 |
| 258 | 20231006 | 144800 | 1983360840 | 6950 | 6960 | 6960 | 6950 | 250 |
| 259 | 20231006 | 144700 | 1981621340 | 6950 | 6960 | 6960 | 6950 | 833 |
| 260 | 20231006 | 144600 | 1975823900 | 6960 | 6960 | 6960 | 6960 | 2783 |
| 261 | 20231006 | 144500 | 1956454220 | 6960 | 6970 | 6970 | 6960 | 1590 |
| 262 | 20231006 | 144400 | 1945387810 | 6960 | 6980 | 6980 | 6960 | 13261 |
| 263 | 20231006 | 144300 | 1852912850 | 6980 | 6990 | 6990 | 6980 | 5808 |
| 264 | 20231006 | 144200 | 1812372810 | 6990 | 6990 | 6990 | 6990 | 11 |
| 265 | 20231006 | 144100 | 1812295920 | 6990 | 6990 | 6990 | 6990 | 20 |
| 266 | 20231006 | 144000 | 1812156120 | 6990 | 6990 | 6990 | 6990 | 100 |
| 267 | 20231006 | 143900 | 1811457120 | 6990 | 6990 | 6990 | 6980 | 329 |
| 268 | 20231006 | 143800 | 1809157810 | 6990 | 6990 | 6990 | 6990 | 124 |
| 269 | 20231006 | 143700 | 1808291050 | 6990 | 6990 | 6990 | 6990 | 369 |
| 270 | 20231006 | 143600 | 1805711740 | 6990 | 6980 | 6990 | 6980 | 1696 |
| 271 | 20231006 | 143500 | 1793869420 | 6980 | 6980 | 6980 | 6980 | 100 |
| 272 | 20231006 | 143400 | 1793171420 | 6980 | 6980 | 6980 | 6980 | 174 |
| 273 | 20231006 | 143300 | 1791956900 | 6990 | 6990 | 6990 | 6990 | 706 |
| 274 | 20231006 | 143200 | 1787021960 | 6990 | 6980 | 6990 | 6980 | 863 |
| 275 | 20231006 | 143100 | 1780996350 | 6990 | 6980 | 6990 | 6980 | 3606 |
| 276 | 20231006 | 143000 | 1755822910 | 6990 | 6990 | 6990 | 6990 | 0 |
| 277 | 20231006 | 142900 | 1755822910 | 6990 | 6990 | 6990 | 6990 | 2618 |
| 278 | 20231006 | 142800 | 1737523090 | 6990 | 6990 | 6990 | 6990 | 400 |
| 279 | 20231006 | 142700 | 1734727090 | 6990 | 6990 | 6990 | 6980 | 1819 |
| 280 | 20231006 | 142600 | 1722013790 | 6990 | 6990 | 6990 | 6990 | 1296 |
| 281 | 20231006 | 142500 | 1712954750 | 6990 | 6990 | 6990 | 6990 | 300 |
| 282 | 20231006 | 142400 | 1710857750 | 6990 | 6990 | 6990 | 6990 | 5 |
| 283 | 20231006 | 142300 | 1710822800 | 7000 | 7000 | 7000 | 7000 | 1 |
| 284 | 20231006 | 142200 | 1710815800 | 7000 | 7000 | 7000 | 7000 | 205 |
| 285 | 20231006 | 142100 | 1709380800 | 7010 | 7010 | 7010 | 7000 | 1042 |
| 286 | 20231006 | 142000 | 1702084320 | 7010 | 7000 | 7010 | 7000 | 1282 |
| 287 | 20231006 | 141900 | 1693109090 | 7000 | 6990 | 7000 | 6990 | 377 |
| 288 | 20231006 | 141800 | 1690472340 | 7000 | 7000 | 7000 | 6990 | 427 |
| 289 | 20231006 | 141700 | 1687483350 | 7000 | 7000 | 7000 | 7000 | 245 |
| 290 | 20231006 | 141600 | 1685768350 | 6990 | 6990 | 7000 | 6990 | 340 |
| 291 | 20231006 | 141500 | 1683388980 | 7000 | 7000 | 7000 | 7000 | 122 |
| 292 | 20231006 | 141400 | 1682534980 | 7000 | 7000 | 7000 | 7000 | 5 |
| 293 | 20231006 | 141300 | 1682499980 | 6990 | 7000 | 7000 | 6990 | 207 |
| 294 | 20231006 | 141200 | 1681052980 | 6990 | 6990 | 6990 | 6990 | 0 |
| 295 | 20231006 | 141100 | 1681052980 | 6990 | 7000 | 7000 | 6990 | 180 |
| 296 | 20231006 | 141000 | 1679794680 | 6990 | 6990 | 6990 | 6990 | 0 |
| 297 | 20231006 | 140900 | 1679794680 | 6990 | 7000 | 7000 | 6990 | 1555 |
| 298 | 20231006 | 140800 | 1668923120 | 7000 | 7000 | 7000 | 7000 | 130 |
| 299 | 20231006 | 140700 | 1668013120 | 7000 | 7000 | 7000 | 7000 | 670 |
| 300 | 20231006 | 140600 | 1663323120 | 6990 | 6980 | 6990 | 6980 | 1446 |
| 301 | 20231006 | 140500 | 1653216580 | 7000 | 7000 | 7000 | 7000 | 1200 |
| 302 | 20231006 | 140400 | 1644816580 | 7000 | 7000 | 7000 | 7000 | 263 |
| 303 | 20231006 | 140300 | 1642975580 | 7000 | 7000 | 7000 | 7000 | 101 |
| 304 | 20231006 | 140200 | 1642268580 | 7000 | 6990 | 7000 | 6990 | 2212 |
| 305 | 20231006 | 140100 | 1626786840 | 6980 | 6990 | 6990 | 6980 | 253 |
| 306 | 20231006 | 140000 | 1625019280 | 6990 | 6990 | 6990 | 6970 | 396 |
| 307 | 20231006 | 135900 | 1622251300 | 6990 | 6980 | 6990 | 6980 | 570 |
| 308 | 20231006 | 135800 | 1618269720 | 6990 | 6990 | 6990 | 6990 | 0 |
| 309 | 20231006 | 135700 | 1618269720 | 6990 | 6990 | 6990 | 6980 | 3049 |
| 310 | 20231006 | 135600 | 1596987680 | 6990 | 6990 | 6990 | 6980 | 1400 |
| 311 | 20231006 | 135500 | 1587213680 | 6990 | 6980 | 6990 | 6980 | 1039 |
| 312 | 20231006 | 135400 | 1579957450 | 6990 | 6990 | 6990 | 6990 | 97 |
| 313 | 20231006 | 135300 | 1579279420 | 6990 | 6990 | 6990 | 6970 | 462 |
| 314 | 20231006 | 135200 | 1576053570 | 6980 | 6980 | 6980 | 6980 | 230 |
| 315 | 20231006 | 135100 | 1574448170 | 6980 | 6980 | 6980 | 6980 | 206 |
| 316 | 20231006 | 135000 | 1573010290 | 6980 | 6980 | 6980 | 6980 | 50 |
| 317 | 20231006 | 134900 | 1572661290 | 6970 | 6970 | 6970 | 6970 | 12 |
| 318 | 20231006 | 134800 | 1572577650 | 6970 | 6980 | 6980 | 6970 | 184 |
| 319 | 20231006 | 134700 | 1571295130 | 6980 | 6990 | 6990 | 6970 | 322 |
| 320 | 20231006 | 134600 | 1569047320 | 6970 | 6970 | 6970 | 6970 | 0 |
| 321 | 20231006 | 134500 | 1569047320 | 6970 | 6970 | 6970 | 6970 | 1 |
| 322 | 20231006 | 134400 | 1569040350 | 7000 | 7000 | 7000 | 7000 | 0 |
| 323 | 20231006 | 134300 | 1569040350 | 7000 | 6980 | 7000 | 6980 | 1100 |
| 324 | 20231006 | 134200 | 1561350670 | 6990 | 6970 | 6990 | 6970 | 1529 |
| 325 | 20231006 | 134100 | 1550670680 | 6970 | 6970 | 6970 | 6970 | 210 |
| 326 | 20231006 | 134000 | 1549206980 | 6970 | 6980 | 6980 | 6970 | 452 |
| 327 | 20231006 | 133900 | 1546056450 | 6980 | 6980 | 6980 | 6970 | 1334 |
| 328 | 20231006 | 133800 | 1536758170 | 6970 | 6980 | 6990 | 6970 | 1557 |
| 329 | 20231006 | 133700 | 1525892990 | 6990 | 6980 | 6990 | 6980 | 22 |
| 330 | 20231006 | 133600 | 1525739240 | 6980 | 6990 | 6990 | 6980 | 297 |
| 331 | 20231006 | 133500 | 1523664690 | 6990 | 6980 | 6990 | 6980 | 2104 |
| 332 | 20231006 | 133400 | 1508967270 | 6990 | 6980 | 6990 | 6980 | 176 |
| 333 | 20231006 | 133300 | 1507738770 | 6980 | 6980 | 6980 | 6980 | 121 |
| 334 | 20231006 | 133200 | 1506894190 | 6980 | 6970 | 6980 | 6970 | 227 |
| 335 | 20231006 | 133100 | 1505310580 | 6970 | 6970 | 6970 | 6960 | 2245 |
| 336 | 20231006 | 133000 | 1489663160 | 6970 | 7000 | 7000 | 6970 | 662 |
| 337 | 20231006 | 132900 | 1485041600 | 6970 | 6980 | 7000 | 6970 | 10192 |
| 338 | 20231006 | 132800 | 1413734850 | 6980 | 6980 | 6980 | 6970 | 1688 |
| 339 | 20231006 | 132700 | 1401955610 | 6990 | 6990 | 6990 | 6990 | 79 |
| 340 | 20231006 | 132600 | 1401403400 | 6980 | 6980 | 6980 | 6980 | 1079 |
| 341 | 20231006 | 132500 | 1393871980 | 6980 | 6980 | 6980 | 6970 | 164 |
| 342 | 20231006 | 132400 | 1392728740 | 6980 | 6980 | 6980 | 6980 | 129 |
| 343 | 20231006 | 132300 | 1391828320 | 6980 | 6980 | 6980 | 6980 | 79 |
| 344 | 20231006 | 132200 | 1391276900 | 6980 | 6980 | 6980 | 6980 | 370 |
| 345 | 20231006 | 132100 | 1388694300 | 6980 | 6970 | 6980 | 6970 | 522 |
| 346 | 20231006 | 132000 | 1385055660 | 6970 | 6970 | 6970 | 6970 | 22 |
| 347 | 20231006 | 131900 | 1384902320 | 6970 | 6970 | 6970 | 6960 | 248 |
| 348 | 20231006 | 131800 | 1383175240 | 6960 | 6970 | 6970 | 6960 | 75 |
| 349 | 20231006 | 131700 | 1382652520 | 6970 | 6970 | 6970 | 6970 | 0 |
| 350 | 20231006 | 131600 | 1382652520 | 6970 | 6980 | 6980 | 6970 | 437 |
| 351 | 20231006 | 131500 | 1379605840 | 6970 | 6970 | 6970 | 6970 | 100 |
| 352 | 20231006 | 131400 | 1378908840 | 6970 | 6970 | 6970 | 6970 | 153 |
| 353 | 20231006 | 131300 | 1377842430 | 6980 | 6980 | 6980 | 6980 | 116 |
| 354 | 20231006 | 131200 | 1377032750 | 6980 | 6980 | 6980 | 6980 | 51 |
| 355 | 20231006 | 131100 | 1376676770 | 6980 | 6970 | 6980 | 6970 | 360 |
| 356 | 20231006 | 131000 | 1374165450 | 6970 | 6970 | 6970 | 6970 | 2602 |
| 357 | 20231006 | 130900 | 1356029510 | 6980 | 6980 | 6980 | 6980 | 1 |
| 358 | 20231006 | 130800 | 1356022530 | 6980 | 6990 | 6990 | 6980 | 124 |
| 359 | 20231006 | 130700 | 1355156230 | 6980 | 6990 | 6990 | 6980 | 202 |
| 360 | 20231006 | 130600 | 1353746250 | 6980 | 6980 | 6980 | 6980 | 0 |
| 361 | 20231006 | 130500 | 1353746250 | 6980 | 6990 | 6990 | 6980 | 166 |
| 362 | 20231006 | 130400 | 1352586020 | 6980 | 6970 | 6990 | 6970 | 34 |
| 363 | 20231006 | 130300 | 1352348710 | 6990 | 6990 | 6990 | 6990 | 351 |
| 364 | 20231006 | 130200 | 1349895220 | 6970 | 6970 | 6970 | 6970 | 148 |
| 365 | 20231006 | 130100 | 1348863660 | 6980 | 6980 | 6980 | 6980 | 303 |
| 366 | 20231006 | 130000 | 1346748720 | 6980 | 6970 | 6980 | 6970 | 556 |
| 367 | 20231006 | 125900 | 1342868850 | 6980 | 6980 | 6980 | 6970 | 556 |
| 368 | 20231006 | 125800 | 1338991060 | 6970 | 6970 | 6970 | 6970 | 722 |
| 369 | 20231006 | 125700 | 1333958720 | 6960 | 6950 | 6970 | 6950 | 2441 |
| 370 | 20231006 | 125600 | 1316948920 | 6960 | 6960 | 6970 | 6960 | 883 |
| 371 | 20231006 | 125500 | 1310798930 | 6960 | 6950 | 6960 | 6950 | 266 |
| 372 | 20231006 | 125400 | 1308948080 | 6950 | 6970 | 6970 | 6950 | 3075 |
| 373 | 20231006 | 125300 | 1287556120 | 6970 | 6970 | 6970 | 6970 | 1409 |
| 374 | 20231006 | 125200 | 1277735390 | 6970 | 6970 | 6970 | 6960 | 831 |
| 375 | 20231006 | 125100 | 1271943860 | 6980 | 6980 | 6980 | 6970 | 548 |
| 376 | 20231006 | 125000 | 1268123120 | 6980 | 6970 | 6980 | 6970 | 640 |
| 377 | 20231006 | 124900 | 1263657190 | 6980 | 6970 | 6980 | 6970 | 227 |
| 378 | 20231006 | 124800 | 1262074160 | 6980 | 6970 | 6980 | 6970 | 836 |
| 379 | 20231006 | 124700 | 1256246530 | 6970 | 6970 | 6970 | 6960 | 339 |
| 380 | 20231006 | 124600 | 1253886180 | 6970 | 6970 | 6970 | 6960 | 390 |
| 381 | 20231006 | 124500 | 1251169680 | 6970 | 6980 | 6980 | 6960 | 574 |
| 382 | 20231006 | 124400 | 1247172070 | 6980 | 6970 | 6980 | 6960 | 1544 |
| 383 | 20231006 | 124300 | 1236413780 | 6970 | 6970 | 6970 | 6970 | 20 |
| 384 | 20231006 | 124200 | 1236274380 | 6980 | 6970 | 6980 | 6970 | 630 |
| 385 | 20231006 | 124100 | 1231883010 | 6960 | 6970 | 6970 | 6960 | 124 |
| 386 | 20231006 | 124000 | 1231019300 | 6970 | 6970 | 6970 | 6960 | 266 |
| 387 | 20231006 | 123900 | 1229167160 | 6970 | 6980 | 6980 | 6970 | 1248 |
| 388 | 20231006 | 123800 | 1220468550 | 6980 | 6980 | 6980 | 6970 | 699 |
| 389 | 20231006 | 123700 | 1215593340 | 6980 | 6980 | 6990 | 6980 | 469 |
| 390 | 20231006 | 123600 | 1212318730 | 6980 | 6980 | 6990 | 6980 | 336 |
| 391 | 20231006 | 123500 | 1209973360 | 6980 | 6980 | 6980 | 6980 | 94 |
| 392 | 20231006 | 123400 | 1209317240 | 6980 | 6980 | 6980 | 6980 | 153 |
| 393 | 20231006 | 123300 | 1208249300 | 6990 | 6980 | 6990 | 6980 | 586 |
| 394 | 20231006 | 123200 | 1204158210 | 6980 | 6980 | 6980 | 6980 | 9 |
| 395 | 20231006 | 123100 | 1204095390 | 6980 | 6980 | 6980 | 6980 | 8 |
| 396 | 20231006 | 123000 | 1204039550 | 6980 | 6990 | 6990 | 6980 | 12 |
| 397 | 20231006 | 122900 | 1203955710 | 6980 | 6970 | 6980 | 6970 | 188 |
| 398 | 20231006 | 122800 | 1202645150 | 6980 | 6980 | 6980 | 6980 | 9 |
| 399 | 20231006 | 122700 | 1202582330 | 6980 | 6980 | 6980 | 6980 | 141 |
| 400 | 20231006 | 122600 | 1201598150 | 6970 | 6980 | 6980 | 6970 | 16 |
| 401 | 20231006 | 122500 | 1201486570 | 6980 | 6980 | 6980 | 6980 | 153 |
| 402 | 20231006 | 122400 | 1200418630 | 6980 | 6980 | 6980 | 6980 | 63 |
| 403 | 20231006 | 122300 | 1199978890 | 6980 | 6980 | 6980 | 6980 | 139 |
| 404 | 20231006 | 122200 | 1199008670 | 6990 | 6980 | 6990 | 6980 | 1002 |
| 405 | 20231006 | 122100 | 1192014650 | 6990 | 6990 | 6990 | 6990 | 110 |
| 406 | 20231006 | 122000 | 1191245750 | 6990 | 6980 | 6990 | 6980 | 62 |
| 407 | 20231006 | 121900 | 1190812870 | 6980 | 6990 | 6990 | 6980 | 1302 |
| 408 | 20231006 | 121800 | 1181721890 | 6990 | 6990 | 6990 | 6980 | 156 |
| 409 | 20231006 | 121700 | 1180632450 | 6980 | 6990 | 6990 | 6980 | 1362 |
| 410 | 20231006 | 121600 | 1171113540 | 6990 | 6990 | 6990 | 6990 | 1 |
| 411 | 20231006 | 121500 | 1171106550 | 6990 | 6990 | 6990 | 6990 | 140 |
| 412 | 20231006 | 121400 | 1170127950 | 6990 | 6990 | 6990 | 6990 | 142 |
| 413 | 20231006 | 121300 | 1169135370 | 6990 | 6990 | 6990 | 6990 | 135 |
| 414 | 20231006 | 121200 | 1168191720 | 6980 | 6980 | 6980 | 6980 | 331 |
| 415 | 20231006 | 121100 | 1165881340 | 6990 | 6980 | 6990 | 6980 | 500 |
| 416 | 20231006 | 121000 | 1162391290 | 6980 | 6980 | 6980 | 6980 | 25 |
| 417 | 20231006 | 120900 | 1162216790 | 6980 | 6980 | 6980 | 6980 | 5 |
| 418 | 20231006 | 120800 | 1162181890 | 6970 | 6980 | 6980 | 6970 | 140 |
| 419 | 20231006 | 120700 | 1161204840 | 6960 | 6980 | 6980 | 6960 | 1606 |
| 420 | 20231006 | 120600 | 1150022010 | 6960 | 6970 | 6970 | 6960 | 184 |
| 421 | 20231006 | 120500 | 1148741010 | 6980 | 6960 | 6980 | 6960 | 1430 |
| 422 | 20231006 | 120400 | 1138776300 | 6970 | 6970 | 6970 | 6960 | 1004 |
| 423 | 20231006 | 120300 | 1131787400 | 6960 | 6980 | 6980 | 6960 | 1674 |
| 424 | 20231006 | 120200 | 1120120230 | 6980 | 6980 | 6980 | 6980 | 2324 |
| 425 | 20231006 | 120100 | 1103898710 | 6990 | 6980 | 6990 | 6980 | 152 |
| 426 | 20231006 | 120000 | 1102837710 | 6990 | 6990 | 6990 | 6990 | 2 |
| 427 | 20231006 | 115900 | 1102823730 | 6990 | 6990 | 6990 | 6990 | 8 |
| 428 | 20231006 | 115800 | 1102767810 | 6980 | 6980 | 6980 | 6980 | 31 |
| 429 | 20231006 | 115700 | 1102551430 | 6990 | 6990 | 6990 | 6990 | 516 |
| 430 | 20231006 | 115600 | 1098944590 | 6990 | 6980 | 6990 | 6980 | 77 |
| 431 | 20231006 | 115500 | 1098406550 | 6980 | 6980 | 6980 | 6980 | 149 |
| 432 | 20231006 | 115400 | 1097366530 | 6990 | 6980 | 6990 | 6980 | 866 |
| 433 | 20231006 | 115300 | 1091316460 | 6980 | 6990 | 6990 | 6980 | 258 |
| 434 | 20231006 | 115200 | 1089515420 | 6990 | 6990 | 6990 | 6990 | 3409 |
| 435 | 20231006 | 115100 | 1065686510 | 6980 | 6990 | 6990 | 6980 | 6 |
| 436 | 20231006 | 115000 | 1065644620 | 6990 | 6990 | 6990 | 6990 | 107 |
| 437 | 20231006 | 114900 | 1064896690 | 6980 | 6990 | 6990 | 6980 | 168 |
| 438 | 20231006 | 114800 | 1063723850 | 6990 | 6990 | 6990 | 6990 | 262 |
| 439 | 20231006 | 114700 | 1061892470 | 6990 | 6990 | 6990 | 6980 | 301 |
| 440 | 20231006 | 114600 | 1059788980 | 6980 | 6980 | 6980 | 6980 | 44 |
| 441 | 20231006 | 114500 | 1059481860 | 6990 | 6990 | 6990 | 6990 | 790 |
| 442 | 20231006 | 114400 | 1053959760 | 6990 | 6990 | 7000 | 6980 | 1019 |
| 443 | 20231006 | 114300 | 1046836760 | 6990 | 6980 | 6990 | 6980 | 267 |
| 444 | 20231006 | 114200 | 1044970990 | 6990 | 6990 | 6990 | 6990 | 150 |
| 445 | 20231006 | 114100 | 1043922490 | 6990 | 6990 | 6990 | 6990 | 108 |
| 446 | 20231006 | 114000 | 1043167570 | 6970 | 6970 | 6970 | 6970 | 0 |
| 447 | 20231006 | 113900 | 1043167570 | 6970 | 6980 | 6980 | 6970 | 754 |
| 448 | 20231006 | 113800 | 1037906640 | 6970 | 6980 | 6980 | 6970 | 199 |
| 449 | 20231006 | 113700 | 1036519110 | 6980 | 6980 | 6980 | 6980 | 2 |
| 450 | 20231006 | 113600 | 1036505150 | 6970 | 6980 | 6980 | 6970 | 252 |
| 451 | 20231006 | 113500 | 1034748130 | 6980 | 6980 | 6980 | 6980 | 0 |
| 452 | 20231006 | 113400 | 1034748130 | 6980 | 6970 | 6980 | 6970 | 309 |
| 453 | 20231006 | 113300 | 1032592640 | 6970 | 6980 | 6980 | 6970 | 426 |
| 454 | 20231006 | 113200 | 1029623410 | 6970 | 6980 | 6980 | 6970 | 149 |
| 455 | 20231006 | 113100 | 1028584870 | 6970 | 6980 | 6980 | 6970 | 25 |
| 456 | 20231006 | 113000 | 1028410420 | 6980 | 6980 | 6990 | 6980 | 940 |
| 457 | 20231006 | 112900 | 1021848030 | 6990 | 6990 | 6990 | 6990 | 1 |
| 458 | 20231006 | 112800 | 1021841040 | 6990 | 6990 | 6990 | 6990 | 129 |
| 459 | 20231006 | 112700 | 1020939330 | 6980 | 6980 | 6980 | 6960 | 1697 |
| 460 | 20231006 | 112600 | 1009116510 | 6970 | 6970 | 6970 | 6970 | 95 |
| 461 | 20231006 | 112500 | 1008454360 | 6970 | 6970 | 6970 | 6970 | 157 |
| 462 | 20231006 | 112400 | 1007360070 | 6970 | 6970 | 6970 | 6970 | 526 |
| 463 | 20231006 | 112300 | 1003693850 | 6970 | 6970 | 6970 | 6960 | 361 |
| 464 | 20231006 | 112200 | 1001177840 | 6970 | 6970 | 6970 | 6960 | 401 |
| 465 | 20231006 | 112100 | 998384870 | 6970 | 6970 | 6970 | 6970 | 1864 |
| 466 | 20231006 | 112000 | 985392790 | 6980 | 6980 | 6980 | 6980 | 115 |
| 467 | 20231006 | 111900 | 984590090 | 6970 | 6970 | 6970 | 6970 | 402 |
| 468 | 20231006 | 111800 | 981788150 | 6970 | 6970 | 6980 | 6970 | 839 |
| 469 | 20231006 | 111700 | 975937940 | 6970 | 6980 | 6980 | 6970 | 324 |
| 470 | 20231006 | 111600 | 973677420 | 6980 | 6970 | 6980 | 6970 | 245 |
| 471 | 20231006 | 111500 | 971968800 | 6980 | 6970 | 6980 | 6970 | 1002 |
| 472 | 20231006 | 111400 | 964983240 | 6980 | 6980 | 6990 | 6980 | 2256 |
| 473 | 20231006 | 111300 | 949236260 | 7000 | 7000 | 7000 | 7000 | 15 |
| 474 | 20231006 | 111200 | 949131260 | 6990 | 7000 | 7000 | 6990 | 103 |
| 475 | 20231006 | 111100 | 948411260 | 7000 | 7000 | 7000 | 6990 | 359 |
| 476 | 20231006 | 111000 | 945900260 | 6990 | 6990 | 6990 | 6980 | 203 |
| 477 | 20231006 | 110900 | 944482770 | 6990 | 6990 | 6990 | 6990 | 233 |
| 478 | 20231006 | 110800 | 942854100 | 6990 | 7000 | 7000 | 6980 | 561 |
| 479 | 20231006 | 110700 | 938932700 | 7000 | 6990 | 7000 | 6990 | 570 |
| 480 | 20231006 | 110600 | 934946560 | 7000 | 7000 | 7000 | 7000 | 222 |
| 481 | 20231006 | 110500 | 933392560 | 6990 | 6990 | 6990 | 6990 | 932 |
| 482 | 20231006 | 110400 | 926877880 | 6980 | 7000 | 7000 | 6980 | 892 |
| 483 | 20231006 | 110300 | 920644180 | 7000 | 7000 | 7000 | 7000 | 199 |
| 484 | 20231006 | 110200 | 919251180 | 7000 | 6990 | 7000 | 6990 | 333 |
| 485 | 20231006 | 110100 | 916920990 | 6990 | 6990 | 7000 | 6990 | 106 |
| 486 | 20231006 | 110000 | 916179940 | 6990 | 6990 | 6990 | 6990 | 0 |
| 487 | 20231006 | 105900 | 916179940 | 6990 | 7000 | 7000 | 6990 | 253 |
| 488 | 20231006 | 105800 | 914411460 | 7000 | 6990 | 7000 | 6980 | 1086 |
| 489 | 20231006 | 105700 | 906820840 | 6980 | 6990 | 6990 | 6980 | 9 |
| 490 | 20231006 | 105600 | 906757970 | 6990 | 6990 | 6990 | 6980 | 5524 |
| 491 | 20231006 | 105500 | 868197780 | 6980 | 6990 | 7000 | 6980 | 1613 |
| 492 | 20231006 | 105400 | 856914980 | 6990 | 6990 | 6990 | 6990 | 34 |
| 493 | 20231006 | 105300 | 856677320 | 6990 | 7000 | 7000 | 6990 | 482 |
| 494 | 20231006 | 105200 | 853306030 | 7000 | 7000 | 7000 | 7000 | 201 |
| 495 | 20231006 | 105100 | 851899030 | 7000 | 7000 | 7000 | 7000 | 117 |
| 496 | 20231006 | 105000 | 851080030 | 7000 | 7000 | 7000 | 7000 | 244 |
| 497 | 20231006 | 104900 | 849372030 | 7000 | 6990 | 7000 | 6990 | 877 |
| 498 | 20231006 | 104800 | 843239880 | 6990 | 6990 | 7010 | 6990 | 800 |
| 499 | 20231006 | 104700 | 837647680 | 7010 | 7010 | 7010 | 7010 | 118 |
| 500 | 20231006 | 104600 | 836820500 | 7010 | 7000 | 7010 | 7000 | 1030 |
| 501 | 20231006 | 104500 | 829602260 | 7000 | 6980 | 7000 | 6980 | 967 |
| 502 | 20231006 | 104400 | 822841670 | 6990 | 6990 | 6990 | 6980 | 1123 |
| 503 | 20231006 | 104300 | 814991910 | 6990 | 6990 | 7000 | 6990 | 328 |
| 504 | 20231006 | 104200 | 812697710 | 6990 | 6990 | 6990 | 6980 | 326 |
| 505 | 20231006 | 104100 | 810420450 | 7000 | 7000 | 7000 | 7000 | 141 |
| 506 | 20231006 | 104000 | 809433450 | 7010 | 6990 | 7010 | 6990 | 7129 |
| 507 | 20231006 | 103900 | 759585150 | 6990 | 7000 | 7000 | 6990 | 406 |
| 508 | 20231006 | 103800 | 756744850 | 7000 | 6980 | 7000 | 6980 | 541 |
| 509 | 20231006 | 103700 | 752958060 | 6980 | 6980 | 6980 | 6980 | 1 |
| 510 | 20231006 | 103600 | 752951080 | 6980 | 7010 | 7010 | 6980 | 148 |
| 511 | 20231006 | 103500 | 751918010 | 7010 | 7000 | 7010 | 7000 | 231 |
| 512 | 20231006 | 103400 | 750300040 | 7000 | 6970 | 7000 | 6970 | 125 |
| 513 | 20231006 | 103300 | 749425160 | 6970 | 7000 | 7000 | 6970 | 801 |
| 514 | 20231006 | 103200 | 743822820 | 7000 | 7010 | 7010 | 7000 | 805 |
| 515 | 20231006 | 103100 | 738181790 | 7010 | 6970 | 7010 | 6970 | 1644 |
| 516 | 20231006 | 103000 | 726700830 | 6980 | 6970 | 6980 | 6970 | 1100 |
| 517 | 20231006 | 102900 | 719030290 | 6970 | 6980 | 6980 | 6970 | 687 |
| 518 | 20231006 | 102800 | 714236760 | 6970 | 7000 | 7000 | 6970 | 3634 |
| 519 | 20231006 | 102700 | 688864270 | 7000 | 7000 | 7000 | 7000 | 269 |
| 520 | 20231006 | 102600 | 686981270 | 7000 | 7000 | 7000 | 7000 | 0 |
| 521 | 20231006 | 102500 | 686981270 | 7000 | 7000 | 7000 | 6990 | 163 |
| 522 | 20231006 | 102400 | 685841750 | 7000 | 6990 | 7000 | 6990 | 398 |
| 523 | 20231006 | 102300 | 683057270 | 6990 | 6990 | 6990 | 6980 | 323 |
| 524 | 20231006 | 102200 | 680799600 | 6990 | 6980 | 6990 | 6980 | 661 |
| 525 | 20231006 | 102100 | 676183480 | 6980 | 6980 | 6980 | 6970 | 1050 |
| 526 | 20231006 | 102000 | 668854580 | 6980 | 6970 | 6980 | 6970 | 527 |
| 527 | 20231006 | 101900 | 665181300 | 6980 | 6980 | 6980 | 6970 | 1457 |
| 528 | 20231006 | 101800 | 655017540 | 6980 | 6980 | 6980 | 6980 | 753 |
| 529 | 20231006 | 101700 | 649761600 | 6980 | 6990 | 6990 | 6980 | 259 |
| 530 | 20231006 | 101600 | 647953290 | 6990 | 6980 | 6990 | 6980 | 196 |
| 531 | 20231006 | 101500 | 646585030 | 6980 | 7000 | 7000 | 6980 | 1173 |
| 532 | 20231006 | 101400 | 638397310 | 7000 | 6980 | 7000 | 6980 | 170 |
| 533 | 20231006 | 101300 | 637210270 | 7000 | 7000 | 7000 | 7000 | 200 |
| 534 | 20231006 | 101200 | 635810270 | 7000 | 7000 | 7000 | 7000 | 192 |
| 535 | 20231006 | 101100 | 634466270 | 7010 | 7010 | 7010 | 7010 | 154 |
| 536 | 20231006 | 101000 | 633386730 | 7010 | 6990 | 7010 | 6990 | 1228 |
| 537 | 20231006 | 100900 | 624794200 | 6980 | 6990 | 6990 | 6980 | 2336 |
| 538 | 20231006 | 100800 | 608486840 | 6990 | 6990 | 6990 | 6980 | 1072 |
| 539 | 20231006 | 100700 | 600995030 | 6980 | 6980 | 6980 | 6970 | 773 |
| 540 | 20231006 | 100600 | 595604590 | 6980 | 6980 | 6990 | 6970 | 274 |
| 541 | 20231006 | 100500 | 593691170 | 6970 | 6990 | 6990 | 6970 | 212 |
| 542 | 20231006 | 100400 | 592210030 | 6990 | 6990 | 6990 | 6980 | 992 |
| 543 | 20231006 | 100300 | 585285670 | 6990 | 6990 | 6990 | 6990 | 414 |
| 544 | 20231006 | 100200 | 582391810 | 7000 | 6990 | 7000 | 6990 | 871 |
| 545 | 20231006 | 100100 | 576303510 | 6980 | 6980 | 6980 | 6980 | 71 |
| 546 | 20231006 | 100000 | 575807930 | 6990 | 6990 | 6990 | 6990 | 375 |
| 547 | 20231006 | 095900 | 573186680 | 7000 | 7000 | 7000 | 6990 | 483 |
| 548 | 20231006 | 095800 | 569810300 | 7000 | 7000 | 7000 | 7000 | 10 |
| 549 | 20231006 | 095700 | 569740300 | 7000 | 7010 | 7010 | 7000 | 503 |
| 550 | 20231006 | 095600 | 566217300 | 7010 | 7000 | 7010 | 7000 | 608 |
| 551 | 20231006 | 095500 | 561955300 | 7000 | 7000 | 7000 | 7000 | 494 |
| 552 | 20231006 | 095400 | 558497300 | 7000 | 7000 | 7000 | 7000 | 247 |
| 553 | 20231006 | 095300 | 556768300 | 7000 | 7000 | 7000 | 7000 | 5 |
| 554 | 20231006 | 095200 | 556733300 | 7000 | 7000 | 7000 | 7000 | 336 |
| 555 | 20231006 | 095100 | 554381300 | 7010 | 7000 | 7020 | 7000 | 3358 |
| 556 | 20231006 | 095000 | 530838760 | 7000 | 7000 | 7000 | 7000 | 22 |
| 557 | 20231006 | 094900 | 530684760 | 6990 | 6990 | 7000 | 6990 | 750 |
| 558 | 20231006 | 094800 | 525440760 | 6990 | 6990 | 6990 | 6990 | 906 |
| 559 | 20231006 | 094700 | 519107820 | 6980 | 6980 | 6990 | 6980 | 709 |
| 560 | 20231006 | 094600 | 514158990 | 6970 | 6980 | 7000 | 6970 | 1812 |
| 561 | 20231006 | 094500 | 501505290 | 6970 | 6960 | 6970 | 6960 | 3080 |
| 562 | 20231006 | 094400 | 480061740 | 6940 | 6960 | 6960 | 6940 | 927 |
| 563 | 20231006 | 094300 | 473621590 | 6960 | 6960 | 6960 | 6940 | 2636 |
| 564 | 20231006 | 094200 | 455294980 | 6960 | 6960 | 6970 | 6960 | 2325 |
| 565 | 20231006 | 094100 | 439111710 | 6960 | 6960 | 6960 | 6950 | 2059 |
| 566 | 20231006 | 094000 | 424788190 | 6960 | 6980 | 6980 | 6960 | 1147 |
| 567 | 20231006 | 093900 | 416795660 | 6980 | 6970 | 6980 | 6960 | 411 |
| 568 | 20231006 | 093800 | 413927960 | 6970 | 6970 | 6970 | 6970 | 1113 |
| 569 | 20231006 | 093700 | 406170350 | 6960 | 6980 | 6980 | 6960 | 405 |
| 570 | 20231006 | 093600 | 403350280 | 7000 | 6990 | 7000 | 6960 | 4075 |
| 571 | 20231006 | 093500 | 374927320 | 6980 | 6990 | 6990 | 6980 | 325 |
| 572 | 20231006 | 093400 | 372657180 | 6990 | 6990 | 6990 | 6980 | 379 |
| 573 | 20231006 | 093300 | 370010460 | 6990 | 6980 | 6990 | 6980 | 1354 |
| 574 | 20231006 | 093200 | 360553070 | 6980 | 6990 | 6990 | 6970 | 3016 |
| 575 | 20231006 | 093100 | 339476630 | 6990 | 7000 | 7000 | 6990 | 31 |
| 576 | 20231006 | 093000 | 339259760 | 7000 | 7000 | 7000 | 7000 | 365 |
| 577 | 20231006 | 092900 | 336704760 | 7000 | 7000 | 7010 | 7000 | 174 |
| 578 | 20231006 | 092800 | 335486560 | 7000 | 7000 | 7000 | 7000 | 429 |
| 579 | 20231006 | 092700 | 332483560 | 7000 | 7000 | 7000 | 7000 | 133 |
| 580 | 20231006 | 092600 | 331552560 | 7010 | 7020 | 7020 | 7000 | 2021 |
| 581 | 20231006 | 092500 | 317392450 | 7010 | 7020 | 7030 | 7010 | 1377 |
| 582 | 20231006 | 092400 | 307720390 | 7010 | 7020 | 7020 | 7010 | 388 |
| 583 | 20231006 | 092300 | 304998460 | 7020 | 7010 | 7030 | 7010 | 452 |
| 584 | 20231006 | 092200 | 301823430 | 7010 | 7030 | 7030 | 7010 | 761 |
| 585 | 20231006 | 092100 | 296487470 | 7030 | 7020 | 7040 | 7020 | 2122 |
| 586 | 20231006 | 092000 | 281565640 | 7020 | 7000 | 7020 | 7000 | 712 |
| 587 | 20231006 | 091900 | 276573830 | 7000 | 7010 | 7020 | 7000 | 1012 |
| 588 | 20231006 | 091800 | 269483710 | 7000 | 7000 | 7000 | 7000 | 13 |
| 589 | 20231006 | 091700 | 269392710 | 7000 | 7010 | 7010 | 7000 | 272 |
| 590 | 20231006 | 091600 | 267487990 | 7000 | 7000 | 7000 | 7000 | 1914 |
| 591 | 20231006 | 091500 | 254089990 | 7000 | 7000 | 7010 | 7000 | 3309 |
| 592 | 20231006 | 091400 | 230922990 | 7000 | 7000 | 7000 | 6990 | 323 |
| 593 | 20231006 | 091300 | 228662020 | 7000 | 7000 | 7000 | 7000 | 1357 |
| 594 | 20231006 | 091200 | 219163020 | 7000 | 7010 | 7010 | 7000 | 25 |
| 595 | 20231006 | 091100 | 218987990 | 7010 | 7000 | 7010 | 7000 | 850 |
| 596 | 20231006 | 091000 | 213037290 | 7010 | 7000 | 7020 | 7000 | 708 |
| 597 | 20231006 | 090900 | 208068240 | 7020 | 7010 | 7020 | 6990 | 2225 |
| 598 | 20231006 | 090800 | 192489090 | 6980 | 6980 | 7010 | 6980 | 129 |
| 599 | 20231006 | 090700 | 191588640 | 6980 | 6970 | 7010 | 6970 | 752 |
| 600 | 20231006 | 090600 | 186334080 | 6970 | 6970 | 6970 | 6960 | 1317 |
| 601 | 20231006 | 090500 | 177154790 | 6990 | 6990 | 6990 | 6960 | 2175 |
| 602 | 20231006 | 090400 | 161994190 | 7010 | 7010 | 7010 | 6990 | 899 |
| 603 | 20231006 | 090300 | 155704580 | 7010 | 7020 | 7020 | 6990 | 751 |
| 604 | 20231006 | 090200 | 150451300 | 7030 | 7030 | 7030 | 7020 | 225 |
| 605 | 20231006 | 090100 | 148871680 | 7020 | 7040 | 7040 | 7020 | 1007 |
| 606 | 20231006 | 090000 | 141796450 | 7030 | 6920 | 7060 | 6920 | 19452 |