28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 183300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 3 | 20231012 | 183200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231012 | 183100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231012 | 183000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231012 | 182900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231012 | 182800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231012 | 182700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231012 | 182600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231012 | 182500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231012 | 182400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231012 | 182300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231012 | 182200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231012 | 182100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231012 | 182000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231012 | 181900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231012 | 181800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231012 | 181700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231012 | 181600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231012 | 181500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231012 | 181400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231012 | 181300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231012 | 181200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231012 | 181100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231012 | 181000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231012 | 180900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231012 | 180800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231012 | 180700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231012 | 180600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231012 | 180500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231012 | 180400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231012 | 180300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 33 | 20231012 | 180200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231012 | 180100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231012 | 180000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231012 | 175900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231012 | 175800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231012 | 175700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231012 | 175600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231012 | 175500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231012 | 175400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231012 | 175300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231012 | 175200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231012 | 175100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231012 | 175000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231012 | 174900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231012 | 174800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231012 | 174700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231012 | 174600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231012 | 174500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231012 | 174400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231012 | 174300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231012 | 174200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231012 | 174100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231012 | 174000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231012 | 173900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231012 | 173800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231012 | 173700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231012 | 173600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231012 | 173500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231012 | 173400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231012 | 173300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 63 | 20231012 | 173200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231012 | 173100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231012 | 173000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231012 | 172900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231012 | 172800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231012 | 172700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231012 | 172600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231012 | 172500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231012 | 172400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231012 | 172300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231012 | 172200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231012 | 172100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231012 | 172000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231012 | 171900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231012 | 171800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231012 | 171700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231012 | 171600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231012 | 171500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231012 | 171400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231012 | 171300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231012 | 171200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231012 | 171100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231012 | 171000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231012 | 170900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231012 | 170800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231012 | 170700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231012 | 170600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231012 | 170500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231012 | 170400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231012 | 170300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 93 | 20231012 | 170200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231012 | 170100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231012 | 170000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231012 | 165900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231012 | 165800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231012 | 165700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231012 | 165600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231012 | 165500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231012 | 165400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231012 | 165300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231012 | 165200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231012 | 165100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231012 | 165000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231012 | 164900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231012 | 164800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231012 | 164700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231012 | 164600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231012 | 164500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231012 | 164400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231012 | 164300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231012 | 164200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231012 | 164100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231012 | 164000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231012 | 163900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231012 | 163800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231012 | 163700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231012 | 163600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231012 | 163500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231012 | 163400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231012 | 163300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 123 | 20231012 | 163200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231012 | 163100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231012 | 163000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231012 | 162900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231012 | 162800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231012 | 162700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231012 | 162600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231012 | 162500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231012 | 162400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231012 | 162300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231012 | 162200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231012 | 162100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231012 | 162000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231012 | 161900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231012 | 161800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231012 | 161700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231012 | 161600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231012 | 161500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231012 | 161400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231012 | 161300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231012 | 161200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231012 | 161100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231012 | 161000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231012 | 160900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231012 | 160800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231012 | 160700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231012 | 160600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231012 | 160500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231012 | 160400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231012 | 160300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 153 | 20231012 | 160200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231012 | 160100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231012 | 160000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231012 | 155900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231012 | 155800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231012 | 155700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231012 | 155600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231012 | 155500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231012 | 155400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231012 | 155300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231012 | 155200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231012 | 155100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231012 | 155000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231012 | 154900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231012 | 154800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231012 | 154700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231012 | 154600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231012 | 154500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231012 | 154400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231012 | 154300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231012 | 154200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231012 | 154100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231012 | 154000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231012 | 153900 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231012 | 153800 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231012 | 153700 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231012 | 153600 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231012 | 153500 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231012 | 153400 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231012 | 153300 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 183 | 20231012 | 153200 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231012 | 153100 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231012 | 153000 | 3892984520 | 6980 | 6980 | 6980 | 6980 | 13610 |
| 186 | 20231012 | 152900 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 187 | 20231012 | 152800 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 188 | 20231012 | 152700 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 189 | 20231012 | 152600 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 190 | 20231012 | 152500 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 191 | 20231012 | 152400 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 192 | 20231012 | 152300 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 193 | 20231012 | 152200 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 194 | 20231012 | 152100 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 195 | 20231012 | 152000 | 3797986720 | 7000 | 7000 | 7000 | 7000 | 0 |
| 196 | 20231012 | 151900 | 3797986720 | 7000 | 7000 | 7000 | 6980 | 6771 |
| 197 | 20231012 | 151800 | 3750675470 | 6990 | 6990 | 6990 | 6990 | 1625 |
| 198 | 20231012 | 151700 | 3739316720 | 6990 | 6990 | 6990 | 6990 | 610 |
| 199 | 20231012 | 151600 | 3735052820 | 6980 | 6980 | 7000 | 6980 | 2475 |
| 200 | 20231012 | 151500 | 3717770440 | 6990 | 6980 | 6990 | 6980 | 2409 |
| 201 | 20231012 | 151400 | 3700950530 | 7000 | 6980 | 7000 | 6970 | 2918 |
| 202 | 20231012 | 151300 | 3680556710 | 6980 | 6980 | 6990 | 6980 | 283 |
| 203 | 20231012 | 151200 | 3678580490 | 6980 | 6980 | 6980 | 6980 | 2215 |
| 204 | 20231012 | 151100 | 3663119790 | 6990 | 6980 | 6990 | 6980 | 780 |
| 205 | 20231012 | 151000 | 3657674510 | 6970 | 7000 | 7000 | 6970 | 3202 |
| 206 | 20231012 | 150900 | 3635337690 | 6990 | 6990 | 6990 | 6990 | 100 |
| 207 | 20231012 | 150800 | 3634638690 | 7000 | 7000 | 7000 | 7000 | 393 |
| 208 | 20231012 | 150700 | 3631887690 | 7000 | 7000 | 7000 | 7000 | 1304 |
| 209 | 20231012 | 150600 | 3622759690 | 7000 | 7000 | 7000 | 7000 | 313 |
| 210 | 20231012 | 150500 | 3620568690 | 7000 | 6990 | 7000 | 6990 | 370 |
| 211 | 20231012 | 150400 | 3617979690 | 6990 | 6980 | 6990 | 6980 | 1285 |
| 212 | 20231012 | 150300 | 3608998290 | 6980 | 6980 | 6980 | 6980 | 223 |
| 213 | 20231012 | 150200 | 3607441750 | 6980 | 6990 | 6990 | 6980 | 1000 |
| 214 | 20231012 | 150100 | 3600456850 | 6990 | 6990 | 6990 | 6990 | 1878 |
| 215 | 20231012 | 150000 | 3587329630 | 6990 | 7000 | 7000 | 6990 | 4610 |
| 216 | 20231012 | 145900 | 3555064660 | 6990 | 6990 | 6990 | 6980 | 1901 |
| 217 | 20231012 | 145800 | 3541777960 | 6990 | 6990 | 7000 | 6980 | 3704 |
| 218 | 20231012 | 145700 | 3515888510 | 6980 | 6980 | 6990 | 6980 | 1344 |
| 219 | 20231012 | 145600 | 3506507310 | 6980 | 6990 | 6990 | 6980 | 1386 |
| 220 | 20231012 | 145500 | 3496833010 | 6980 | 6990 | 6990 | 6980 | 5113 |
| 221 | 20231012 | 145400 | 3461143150 | 6990 | 6990 | 6990 | 6990 | 771 |
| 222 | 20231012 | 145300 | 3455753860 | 7000 | 7000 | 7000 | 7000 | 1457 |
| 223 | 20231012 | 145200 | 3445554860 | 7000 | 6990 | 7000 | 6990 | 331 |
| 224 | 20231012 | 145100 | 3443239990 | 6990 | 6990 | 6990 | 6980 | 559 |
| 225 | 20231012 | 145000 | 3439332780 | 6990 | 6990 | 7000 | 6990 | 3291 |
| 226 | 20231012 | 144900 | 3416326880 | 7000 | 7000 | 7000 | 7000 | 576 |
| 227 | 20231012 | 144800 | 3412294880 | 7010 | 7010 | 7010 | 7010 | 193 |
| 228 | 20231012 | 144700 | 3410941950 | 7000 | 7000 | 7000 | 7000 | 966 |
| 229 | 20231012 | 144600 | 3404179950 | 6990 | 7010 | 7010 | 6990 | 1021 |
| 230 | 20231012 | 144500 | 3397042410 | 6990 | 7000 | 7000 | 6990 | 73 |
| 231 | 20231012 | 144400 | 3396531950 | 7000 | 6990 | 7000 | 6990 | 200 |
| 232 | 20231012 | 144300 | 3395132950 | 6990 | 7000 | 7000 | 6990 | 532 |
| 233 | 20231012 | 144200 | 3391410220 | 7010 | 7010 | 7010 | 7000 | 491 |
| 234 | 20231012 | 144100 | 3387972310 | 7010 | 7000 | 7010 | 7000 | 736 |
| 235 | 20231012 | 144000 | 3382820190 | 7000 | 7000 | 7000 | 7000 | 2423 |
| 236 | 20231012 | 143900 | 3365859190 | 7000 | 7000 | 7000 | 7000 | 325 |
| 237 | 20231012 | 143800 | 3363584190 | 7000 | 6990 | 7000 | 6990 | 675 |
| 238 | 20231012 | 143700 | 3358859920 | 6990 | 6980 | 6990 | 6980 | 500 |
| 239 | 20231012 | 143600 | 3355365720 | 6990 | 6980 | 6990 | 6980 | 115 |
| 240 | 20231012 | 143500 | 3354562140 | 6990 | 6980 | 6990 | 6980 | 229 |
| 241 | 20231012 | 143400 | 3352961720 | 6980 | 6990 | 6990 | 6980 | 305 |
| 242 | 20231012 | 143300 | 3350830770 | 6990 | 6990 | 6990 | 6990 | 79 |
| 243 | 20231012 | 143200 | 3350278560 | 6990 | 6980 | 6990 | 6980 | 876 |
| 244 | 20231012 | 143100 | 3344155350 | 6980 | 6980 | 6980 | 6980 | 4 |
| 245 | 20231012 | 143000 | 3344127430 | 6980 | 6980 | 6980 | 6980 | 488 |
| 246 | 20231012 | 142900 | 3340721190 | 6980 | 6960 | 6980 | 6960 | 603 |
| 247 | 20231012 | 142800 | 3336523910 | 6960 | 6960 | 6960 | 6960 | 1000 |
| 248 | 20231012 | 142700 | 3329563910 | 6960 | 6970 | 6970 | 6960 | 2604 |
| 249 | 20231012 | 142600 | 3311440060 | 6980 | 6980 | 6980 | 6980 | 38 |
| 250 | 20231012 | 142500 | 3311174820 | 6980 | 6980 | 6980 | 6960 | 2312 |
| 251 | 20231012 | 142400 | 3295067570 | 6980 | 6990 | 6990 | 6980 | 1300 |
| 252 | 20231012 | 142300 | 3285992190 | 6990 | 6980 | 6990 | 6980 | 3147 |
| 253 | 20231012 | 142200 | 3264007440 | 6970 | 6980 | 6980 | 6970 | 1130 |
| 254 | 20231012 | 142100 | 3256130040 | 6970 | 6970 | 6970 | 6970 | 570 |
| 255 | 20231012 | 142000 | 3252157140 | 6960 | 6980 | 6980 | 6960 | 243 |
| 256 | 20231012 | 141900 | 3250464050 | 6970 | 6970 | 6970 | 6970 | 200 |
| 257 | 20231012 | 141800 | 3249070050 | 6970 | 6980 | 6980 | 6970 | 243 |
| 258 | 20231012 | 141700 | 3247376330 | 6950 | 6980 | 6980 | 6950 | 12939 |
| 259 | 20231012 | 141600 | 3157239410 | 6980 | 6980 | 6980 | 6980 | 270 |
| 260 | 20231012 | 141500 | 3155354810 | 6980 | 6980 | 6990 | 6980 | 2690 |
| 261 | 20231012 | 141400 | 3136577730 | 6990 | 6990 | 6990 | 6990 | 200 |
| 262 | 20231012 | 141300 | 3135179730 | 6990 | 6990 | 6990 | 6990 | 18 |
| 263 | 20231012 | 141200 | 3135053910 | 6970 | 6990 | 6990 | 6970 | 2161 |
| 264 | 20231012 | 141100 | 3119981880 | 6990 | 6990 | 6990 | 6990 | 646 |
| 265 | 20231012 | 141000 | 3115466340 | 6990 | 6990 | 6990 | 6990 | 88 |
| 266 | 20231012 | 140900 | 3114851220 | 6990 | 6990 | 6990 | 6990 | 1204 |
| 267 | 20231012 | 140800 | 3106435260 | 6990 | 6990 | 6990 | 6990 | 305 |
| 268 | 20231012 | 140700 | 3104303310 | 6990 | 6990 | 6990 | 6980 | 825 |
| 269 | 20231012 | 140600 | 3098539060 | 6990 | 6980 | 6990 | 6980 | 481 |
| 270 | 20231012 | 140500 | 3095180770 | 6980 | 6980 | 6980 | 6980 | 10 |
| 271 | 20231012 | 140400 | 3095110970 | 6980 | 6980 | 6980 | 6980 | 50 |
| 272 | 20231012 | 140300 | 3094761970 | 6970 | 6980 | 6980 | 6970 | 4237 |
| 273 | 20231012 | 140200 | 3065189640 | 6980 | 6980 | 6980 | 6980 | 120 |
| 274 | 20231012 | 140100 | 3064352040 | 6980 | 6990 | 6990 | 6980 | 1615 |
| 275 | 20231012 | 140000 | 3053078270 | 6980 | 7000 | 7000 | 6980 | 2536 |
| 276 | 20231012 | 135900 | 3035372550 | 6990 | 6990 | 6990 | 6990 | 12 |
| 277 | 20231012 | 135800 | 3035288670 | 7000 | 6990 | 7000 | 6980 | 1395 |
| 278 | 20231012 | 135700 | 3025545570 | 6990 | 6980 | 6990 | 6980 | 4 |
| 279 | 20231012 | 135600 | 3025517620 | 6980 | 6990 | 6990 | 6980 | 700 |
| 280 | 20231012 | 135500 | 3020626620 | 6990 | 6980 | 6990 | 6980 | 227 |
| 281 | 20231012 | 135400 | 3019040000 | 6990 | 6990 | 6990 | 6990 | 150 |
| 282 | 20231012 | 135300 | 3017991500 | 6980 | 6980 | 6980 | 6980 | 172 |
| 283 | 20231012 | 135200 | 3016790940 | 6980 | 6990 | 6990 | 6980 | 2679 |
| 284 | 20231012 | 135100 | 2998085370 | 6980 | 6990 | 6990 | 6980 | 1224 |
| 285 | 20231012 | 135000 | 2989539540 | 6990 | 6990 | 6990 | 6990 | 305 |
| 286 | 20231012 | 134900 | 2987407590 | 6990 | 6990 | 6990 | 6980 | 1607 |
| 287 | 20231012 | 134800 | 2976190280 | 6990 | 6990 | 6990 | 6980 | 276 |
| 288 | 20231012 | 134700 | 2974262060 | 6990 | 6990 | 6990 | 6980 | 1035 |
| 289 | 20231012 | 134600 | 2967027610 | 6990 | 6990 | 6990 | 6990 | 1039 |
| 290 | 20231012 | 134500 | 2959765000 | 6990 | 7010 | 7010 | 6990 | 5390 |
| 291 | 20231012 | 134400 | 2922059590 | 7000 | 7020 | 7020 | 7000 | 2058 |
| 292 | 20231012 | 134300 | 2907643960 | 7010 | 7010 | 7010 | 7010 | 0 |
| 293 | 20231012 | 134200 | 2907643960 | 7010 | 7010 | 7010 | 7010 | 519 |
| 294 | 20231012 | 134100 | 2904005770 | 7010 | 7010 | 7010 | 7010 | 350 |
| 295 | 20231012 | 134000 | 2901552270 | 7010 | 7010 | 7010 | 7010 | 12 |
| 296 | 20231012 | 133900 | 2901468150 | 7010 | 7010 | 7010 | 7010 | 231 |
| 297 | 20231012 | 133800 | 2899848840 | 7010 | 7010 | 7010 | 7010 | 1076 |
| 298 | 20231012 | 133700 | 2892306080 | 7020 | 7020 | 7020 | 7020 | 88 |
| 299 | 20231012 | 133600 | 2891688320 | 7010 | 7010 | 7010 | 7010 | 461 |
| 300 | 20231012 | 133500 | 2888456710 | 7010 | 7010 | 7010 | 7000 | 2785 |
| 301 | 20231012 | 133400 | 2868950210 | 7010 | 7010 | 7010 | 7010 | 951 |
| 302 | 20231012 | 133300 | 2862283700 | 7020 | 7010 | 7020 | 7010 | 107 |
| 303 | 20231012 | 133200 | 2861532750 | 7010 | 7010 | 7010 | 7010 | 1060 |
| 304 | 20231012 | 133100 | 2854102150 | 7010 | 7020 | 7020 | 7010 | 11 |
| 305 | 20231012 | 133000 | 2854024940 | 7020 | 7010 | 7020 | 7010 | 860 |
| 306 | 20231012 | 132900 | 2847992810 | 7020 | 7020 | 7020 | 7020 | 350 |
| 307 | 20231012 | 132800 | 2845535810 | 7020 | 7020 | 7020 | 7020 | 447 |
| 308 | 20231012 | 132700 | 2842397870 | 7020 | 7020 | 7020 | 7010 | 24 |
| 309 | 20231012 | 132600 | 2842229400 | 7020 | 7020 | 7020 | 7020 | 452 |
| 310 | 20231012 | 132500 | 2839056360 | 7020 | 7020 | 7020 | 7010 | 341 |
| 311 | 20231012 | 132400 | 2836662920 | 7030 | 7020 | 7030 | 7020 | 199 |
| 312 | 20231012 | 132300 | 2835264950 | 7030 | 7020 | 7030 | 7020 | 746 |
| 313 | 20231012 | 132200 | 2830027150 | 7020 | 7010 | 7020 | 7010 | 15 |
| 314 | 20231012 | 132100 | 2829921890 | 7020 | 7020 | 7020 | 7020 | 200 |
| 315 | 20231012 | 132000 | 2828517890 | 7020 | 7020 | 7020 | 7010 | 636 |
| 316 | 20231012 | 131900 | 2824053540 | 7020 | 7020 | 7020 | 7020 | 106 |
| 317 | 20231012 | 131800 | 2823309420 | 7020 | 7020 | 7020 | 7020 | 260 |
| 318 | 20231012 | 131700 | 2821484220 | 7020 | 7010 | 7020 | 7010 | 486 |
| 319 | 20231012 | 131600 | 2818073500 | 7010 | 7030 | 7030 | 7010 | 2065 |
| 320 | 20231012 | 131500 | 2803587580 | 7030 | 7030 | 7030 | 7030 | 271 |
| 321 | 20231012 | 131400 | 2801682450 | 7030 | 7030 | 7030 | 7020 | 302 |
| 322 | 20231012 | 131300 | 2799561020 | 7020 | 7030 | 7030 | 7020 | 618 |
| 323 | 20231012 | 131200 | 2795219480 | 7030 | 7030 | 7030 | 7030 | 1489 |
| 324 | 20231012 | 131100 | 2784751810 | 7030 | 7030 | 7030 | 7030 | 1331 |
| 325 | 20231012 | 131000 | 2775394880 | 7030 | 7030 | 7030 | 7030 | 809 |
| 326 | 20231012 | 130900 | 2769707610 | 7030 | 7030 | 7040 | 7030 | 199 |
| 327 | 20231012 | 130800 | 2768306860 | 7030 | 7030 | 7030 | 7030 | 60 |
| 328 | 20231012 | 130700 | 2767885060 | 7040 | 7030 | 7040 | 7030 | 18 |
| 329 | 20231012 | 130600 | 2767758500 | 7030 | 7030 | 7040 | 7030 | 104 |
| 330 | 20231012 | 130500 | 2767027370 | 7030 | 7040 | 7040 | 7030 | 200 |
| 331 | 20231012 | 130400 | 2765620370 | 7040 | 7040 | 7040 | 7040 | 11 |
| 332 | 20231012 | 130300 | 2765542930 | 7040 | 7040 | 7040 | 7040 | 88 |
| 333 | 20231012 | 130200 | 2764923410 | 7020 | 7030 | 7030 | 7020 | 657 |
| 334 | 20231012 | 130100 | 2760304740 | 7040 | 7040 | 7040 | 7030 | 16 |
| 335 | 20231012 | 130000 | 2760192150 | 7040 | 7040 | 7040 | 7030 | 972 |
| 336 | 20231012 | 125900 | 2753358640 | 7030 | 7030 | 7030 | 7030 | 518 |
| 337 | 20231012 | 125800 | 2749717100 | 7040 | 7040 | 7040 | 7040 | 90 |
| 338 | 20231012 | 125700 | 2749083500 | 7040 | 7030 | 7040 | 7030 | 192 |
| 339 | 20231012 | 125600 | 2747732360 | 7030 | 7030 | 7030 | 7030 | 497 |
| 340 | 20231012 | 125500 | 2744238450 | 7030 | 7030 | 7030 | 7030 | 1296 |
| 341 | 20231012 | 125400 | 2735127570 | 7030 | 7030 | 7030 | 7030 | 1150 |
| 342 | 20231012 | 125300 | 2727043070 | 7020 | 7010 | 7030 | 7010 | 290 |
| 343 | 20231012 | 125200 | 2725006410 | 7010 | 7010 | 7010 | 7010 | 287 |
| 344 | 20231012 | 125100 | 2722994540 | 7030 | 7010 | 7030 | 7010 | 309 |
| 345 | 20231012 | 125000 | 2720822450 | 7020 | 7020 | 7030 | 7010 | 798 |
| 346 | 20231012 | 124900 | 2715219300 | 7030 | 7020 | 7030 | 7020 | 853 |
| 347 | 20231012 | 124800 | 2709228910 | 7010 | 7010 | 7020 | 7010 | 701 |
| 348 | 20231012 | 124700 | 2704311900 | 7010 | 7020 | 7020 | 7010 | 136 |
| 349 | 20231012 | 124600 | 2703357460 | 7010 | 7010 | 7010 | 7010 | 0 |
| 350 | 20231012 | 124500 | 2703357460 | 7010 | 7010 | 7010 | 7010 | 1 |
| 351 | 20231012 | 124400 | 2703350450 | 7010 | 7020 | 7020 | 7010 | 124 |
| 352 | 20231012 | 124300 | 2702480970 | 7020 | 7020 | 7020 | 7020 | 1007 |
| 353 | 20231012 | 124200 | 2695411830 | 7020 | 7010 | 7020 | 7010 | 754 |
| 354 | 20231012 | 124100 | 2690123750 | 7010 | 7020 | 7020 | 7010 | 1215 |
| 355 | 20231012 | 124000 | 2681596900 | 7020 | 7010 | 7020 | 7010 | 1009 |
| 356 | 20231012 | 123900 | 2674514330 | 7020 | 7020 | 7020 | 7020 | 99 |
| 357 | 20231012 | 123800 | 2673819350 | 7020 | 7020 | 7020 | 7020 | 99 |
| 358 | 20231012 | 123700 | 2673124370 | 7020 | 7010 | 7020 | 7010 | 272 |
| 359 | 20231012 | 123600 | 2671215940 | 7010 | 7010 | 7010 | 7010 | 333 |
| 360 | 20231012 | 123500 | 2668881610 | 7010 | 7020 | 7020 | 7010 | 1396 |
| 361 | 20231012 | 123400 | 2659093790 | 7010 | 7010 | 7010 | 7010 | 1668 |
| 362 | 20231012 | 123300 | 2647401110 | 7020 | 7020 | 7020 | 7020 | 3 |
| 363 | 20231012 | 123200 | 2647380050 | 7020 | 7010 | 7020 | 7010 | 149 |
| 364 | 20231012 | 123100 | 2646334680 | 7010 | 7020 | 7020 | 7010 | 120 |
| 365 | 20231012 | 123000 | 2645493280 | 7020 | 7020 | 7020 | 7020 | 88 |
| 366 | 20231012 | 122900 | 2644875520 | 7020 | 7020 | 7020 | 7020 | 1 |
| 367 | 20231012 | 122800 | 2644868500 | 7010 | 7010 | 7010 | 7010 | 0 |
| 368 | 20231012 | 122700 | 2644868500 | 7010 | 7010 | 7010 | 7010 | 1 |
| 369 | 20231012 | 122600 | 2644861490 | 7010 | 7010 | 7010 | 7010 | 621 |
| 370 | 20231012 | 122500 | 2640508280 | 7010 | 7010 | 7010 | 7010 | 167 |
| 371 | 20231012 | 122400 | 2639337610 | 7010 | 7010 | 7010 | 7010 | 2 |
| 372 | 20231012 | 122300 | 2639323590 | 7010 | 7010 | 7010 | 7010 | 33 |
| 373 | 20231012 | 122200 | 2639092260 | 7010 | 7010 | 7020 | 7010 | 1095 |
| 374 | 20231012 | 122100 | 2631415430 | 7020 | 7020 | 7020 | 7010 | 127 |
| 375 | 20231012 | 122000 | 2630523910 | 7020 | 7020 | 7020 | 7020 | 1093 |
| 376 | 20231012 | 121900 | 2622851050 | 7020 | 7020 | 7020 | 7020 | 0 |
| 377 | 20231012 | 121800 | 2622851050 | 7020 | 7010 | 7020 | 7010 | 52 |
| 378 | 20231012 | 121700 | 2622486520 | 7010 | 7020 | 7020 | 7010 | 137 |
| 379 | 20231012 | 121600 | 2621525170 | 7010 | 7010 | 7010 | 7010 | 50 |
| 380 | 20231012 | 121500 | 2621174670 | 7010 | 7020 | 7020 | 7010 | 20 |
| 381 | 20231012 | 121400 | 2621034280 | 7020 | 7020 | 7020 | 7020 | 98 |
| 382 | 20231012 | 121300 | 2620346320 | 7020 | 7020 | 7020 | 7020 | 88 |
| 383 | 20231012 | 121200 | 2619728560 | 7010 | 7010 | 7010 | 7010 | 30 |
| 384 | 20231012 | 121100 | 2619518260 | 7010 | 7010 | 7010 | 7010 | 508 |
| 385 | 20231012 | 121000 | 2615957180 | 7010 | 7020 | 7020 | 7010 | 59 |
| 386 | 20231012 | 120900 | 2615543450 | 7020 | 7020 | 7020 | 7020 | 28 |
| 387 | 20231012 | 120800 | 2615346890 | 7020 | 7020 | 7020 | 7010 | 69 |
| 388 | 20231012 | 120700 | 2614863010 | 7010 | 7000 | 7020 | 7000 | 1277 |
| 389 | 20231012 | 120600 | 2605913170 | 7010 | 7010 | 7010 | 7010 | 223 |
| 390 | 20231012 | 120500 | 2604349940 | 7010 | 7010 | 7010 | 7000 | 230 |
| 391 | 20231012 | 120400 | 2602738500 | 7010 | 7010 | 7010 | 7010 | 105 |
| 392 | 20231012 | 120300 | 2602002450 | 7010 | 7010 | 7010 | 7010 | 100 |
| 393 | 20231012 | 120200 | 2601301450 | 7000 | 7020 | 7020 | 7000 | 2068 |
| 394 | 20231012 | 120100 | 2586803890 | 7020 | 7020 | 7020 | 7020 | 1 |
| 395 | 20231012 | 120000 | 2586796870 | 7010 | 7010 | 7010 | 7010 | 5 |
| 396 | 20231012 | 115900 | 2586761820 | 7010 | 7010 | 7010 | 7010 | 200 |
| 397 | 20231012 | 115800 | 2585359820 | 7020 | 7010 | 7020 | 7010 | 68 |
| 398 | 20231012 | 115700 | 2584883030 | 7010 | 7020 | 7020 | 7010 | 121 |
| 399 | 20231012 | 115600 | 2584033810 | 7010 | 7010 | 7010 | 7010 | 455 |
| 400 | 20231012 | 115500 | 2580844260 | 7010 | 7010 | 7010 | 7010 | 301 |
| 401 | 20231012 | 115400 | 2578734250 | 7020 | 7020 | 7020 | 7020 | 10 |
| 402 | 20231012 | 115300 | 2578664050 | 7010 | 7010 | 7010 | 7010 | 102 |
| 403 | 20231012 | 115200 | 2577949030 | 7010 | 7010 | 7010 | 7010 | 939 |
| 404 | 20231012 | 115100 | 2571366640 | 7010 | 7010 | 7010 | 7000 | 297 |
| 405 | 20231012 | 115000 | 2569285630 | 7000 | 7000 | 7000 | 7000 | 309 |
| 406 | 20231012 | 114900 | 2567122630 | 7000 | 7000 | 7000 | 7000 | 30 |
| 407 | 20231012 | 114800 | 2566912630 | 7010 | 7010 | 7010 | 7010 | 14 |
| 408 | 20231012 | 114700 | 2566814490 | 7010 | 7010 | 7010 | 7010 | 14 |
| 409 | 20231012 | 114600 | 2566716350 | 7010 | 7000 | 7010 | 7000 | 440 |
| 410 | 20231012 | 114500 | 2563636250 | 7000 | 7000 | 7000 | 7000 | 1 |
| 411 | 20231012 | 114400 | 2563629250 | 7000 | 7000 | 7010 | 7000 | 87 |
| 412 | 20231012 | 114300 | 2563019560 | 7010 | 7010 | 7010 | 7010 | 1 |
| 413 | 20231012 | 114200 | 2563012550 | 7010 | 7010 | 7010 | 7010 | 47 |
| 414 | 20231012 | 114100 | 2562683080 | 7010 | 7020 | 7020 | 7010 | 308 |
| 415 | 20231012 | 114000 | 2560523920 | 7020 | 7010 | 7020 | 7010 | 143 |
| 416 | 20231012 | 113900 | 2559521460 | 7010 | 7010 | 7010 | 7010 | 381 |
| 417 | 20231012 | 113800 | 2556850650 | 7010 | 7010 | 7020 | 7010 | 76 |
| 418 | 20231012 | 113700 | 2556317690 | 7000 | 7000 | 7020 | 7000 | 1856 |
| 419 | 20231012 | 113600 | 2543324690 | 7000 | 7010 | 7010 | 7000 | 486 |
| 420 | 20231012 | 113500 | 2539920990 | 7000 | 7010 | 7020 | 7000 | 1724 |
| 421 | 20231012 | 113400 | 2527841730 | 7020 | 7020 | 7020 | 7020 | 250 |
| 422 | 20231012 | 113300 | 2526086730 | 7020 | 7010 | 7020 | 7010 | 350 |
| 423 | 20231012 | 113200 | 2523633220 | 7010 | 7000 | 7020 | 7000 | 356 |
| 424 | 20231012 | 113100 | 2521136610 | 7000 | 7000 | 7000 | 7000 | 600 |
| 425 | 20231012 | 113000 | 2516936610 | 7000 | 7010 | 7010 | 7000 | 201 |
| 426 | 20231012 | 112900 | 2515529500 | 7000 | 7000 | 7000 | 7000 | 66 |
| 427 | 20231012 | 112800 | 2515067500 | 7000 | 7010 | 7010 | 7000 | 2100 |
| 428 | 20231012 | 112700 | 2500356500 | 7010 | 7000 | 7010 | 7000 | 2708 |
| 429 | 20231012 | 112600 | 2481386290 | 7000 | 7020 | 7020 | 7000 | 7005 |
| 430 | 20231012 | 112500 | 2432335020 | 7020 | 7020 | 7020 | 7020 | 24 |
| 431 | 20231012 | 112400 | 2432166540 | 7020 | 7020 | 7030 | 7020 | 1063 |
| 432 | 20231012 | 112300 | 2424698780 | 7020 | 7020 | 7020 | 7020 | 2600 |
| 433 | 20231012 | 112200 | 2406446780 | 7020 | 7030 | 7030 | 7020 | 4884 |
| 434 | 20231012 | 112100 | 2372140570 | 7030 | 7030 | 7030 | 7030 | 223 |
| 435 | 20231012 | 112000 | 2370572880 | 7030 | 7030 | 7030 | 7030 | 631 |
| 436 | 20231012 | 111900 | 2366136950 | 7040 | 7040 | 7040 | 7030 | 155 |
| 437 | 20231012 | 111800 | 2365045760 | 7040 | 7030 | 7040 | 7030 | 258 |
| 438 | 20231012 | 111700 | 2363230460 | 7030 | 7040 | 7040 | 7030 | 1185 |
| 439 | 20231012 | 111600 | 2354899240 | 7040 | 7040 | 7040 | 7040 | 307 |
| 440 | 20231012 | 111500 | 2352737960 | 7050 | 7040 | 7050 | 7040 | 134 |
| 441 | 20231012 | 111400 | 2351794590 | 7040 | 7040 | 7040 | 7040 | 2000 |
| 442 | 20231012 | 111300 | 2337714590 | 7040 | 7040 | 7050 | 7040 | 269 |
| 443 | 20231012 | 111200 | 2335819480 | 7040 | 7040 | 7050 | 7040 | 310 |
| 444 | 20231012 | 111100 | 2333636200 | 7040 | 7040 | 7040 | 7040 | 44 |
| 445 | 20231012 | 111000 | 2333326440 | 7040 | 7050 | 7050 | 7040 | 625 |
| 446 | 20231012 | 110900 | 2328926040 | 7050 | 7050 | 7050 | 7040 | 289 |
| 447 | 20231012 | 110800 | 2326890370 | 7040 | 7050 | 7050 | 7040 | 1226 |
| 448 | 20231012 | 110700 | 2318256310 | 7050 | 7040 | 7050 | 7040 | 236 |
| 449 | 20231012 | 110600 | 2316593870 | 7040 | 7050 | 7060 | 7040 | 3116 |
| 450 | 20231012 | 110500 | 2294642280 | 7050 | 7050 | 7050 | 7040 | 1350 |
| 451 | 20231012 | 110400 | 2285137980 | 7050 | 7050 | 7050 | 7040 | 880 |
| 452 | 20231012 | 110300 | 2278938180 | 7050 | 7040 | 7050 | 7040 | 3294 |
| 453 | 20231012 | 110200 | 2255730600 | 7040 | 7050 | 7050 | 7040 | 2954 |
| 454 | 20231012 | 110100 | 2234922640 | 7050 | 7050 | 7050 | 7040 | 196 |
| 455 | 20231012 | 110000 | 2233541530 | 7040 | 7040 | 7050 | 7040 | 310 |
| 456 | 20231012 | 105900 | 2231358250 | 7040 | 7040 | 7050 | 7040 | 548 |
| 457 | 20231012 | 105800 | 2227495030 | 7040 | 7040 | 7040 | 7040 | 1734 |
| 458 | 20231012 | 105700 | 2215287670 | 7040 | 7040 | 7050 | 7040 | 1845 |
| 459 | 20231012 | 105600 | 2202297870 | 7040 | 7050 | 7050 | 7040 | 340 |
| 460 | 20231012 | 105500 | 2199904040 | 7050 | 7050 | 7050 | 7040 | 602 |
| 461 | 20231012 | 105400 | 2195660610 | 7040 | 7040 | 7040 | 7040 | 607 |
| 462 | 20231012 | 105300 | 2191387330 | 7040 | 7040 | 7040 | 7040 | 440 |
| 463 | 20231012 | 105200 | 2188289730 | 7040 | 7040 | 7040 | 7040 | 376 |
| 464 | 20231012 | 105100 | 2185642690 | 7040 | 7040 | 7050 | 7040 | 1759 |
| 465 | 20231012 | 105000 | 2173257050 | 7040 | 7040 | 7050 | 7040 | 5099 |
| 466 | 20231012 | 104900 | 2137314610 | 7040 | 7030 | 7050 | 7020 | 7042 |
| 467 | 20231012 | 104800 | 2087780040 | 7040 | 7040 | 7040 | 7030 | 2799 |
| 468 | 20231012 | 104700 | 2068075370 | 7040 | 7030 | 7040 | 7030 | 3426 |
| 469 | 20231012 | 104600 | 2043957370 | 7040 | 7020 | 7040 | 7010 | 6274 |
| 470 | 20231012 | 104500 | 1999877400 | 7020 | 7020 | 7020 | 7010 | 342 |
| 471 | 20231012 | 104400 | 1997476570 | 7020 | 7020 | 7020 | 7010 | 1617 |
| 472 | 20231012 | 104300 | 1986125330 | 7010 | 7030 | 7030 | 7010 | 1135 |
| 473 | 20231012 | 104200 | 1978150300 | 7030 | 7020 | 7030 | 7020 | 3619 |
| 474 | 20231012 | 104100 | 1952711730 | 7020 | 7020 | 7030 | 7020 | 680 |
| 475 | 20231012 | 104000 | 1947932380 | 7020 | 7000 | 7020 | 7000 | 7462 |
| 476 | 20231012 | 103900 | 1895573250 | 7010 | 6990 | 7010 | 6990 | 1311 |
| 477 | 20231012 | 103800 | 1886408960 | 7000 | 6990 | 7000 | 6990 | 2278 |
| 478 | 20231012 | 103700 | 1870474690 | 6990 | 6980 | 7000 | 6980 | 460 |
| 479 | 20231012 | 103600 | 1867261190 | 6980 | 6990 | 6990 | 6980 | 1110 |
| 480 | 20231012 | 103500 | 1859511730 | 6990 | 6990 | 6990 | 6990 | 114 |
| 481 | 20231012 | 103400 | 1858714870 | 6990 | 6990 | 6990 | 6990 | 639 |
| 482 | 20231012 | 103300 | 1854248260 | 7000 | 6990 | 7000 | 6980 | 2036 |
| 483 | 20231012 | 103200 | 1840025500 | 6980 | 6990 | 6990 | 6980 | 1630 |
| 484 | 20231012 | 103100 | 1828641800 | 6990 | 7010 | 7010 | 6990 | 1078 |
| 485 | 20231012 | 103000 | 1821100440 | 7010 | 7000 | 7010 | 7000 | 590 |
| 486 | 20231012 | 102900 | 1816969560 | 7000 | 7000 | 7000 | 7000 | 123 |
| 487 | 20231012 | 102800 | 1816108560 | 7000 | 7000 | 7000 | 7000 | 621 |
| 488 | 20231012 | 102700 | 1811761560 | 7000 | 7000 | 7000 | 7000 | 553 |
| 489 | 20231012 | 102600 | 1807890560 | 7000 | 7000 | 7000 | 7000 | 31 |
| 490 | 20231012 | 102500 | 1807673560 | 7000 | 7000 | 7000 | 7000 | 122 |
| 491 | 20231012 | 102400 | 1806819560 | 7000 | 7020 | 7020 | 7000 | 476 |
| 492 | 20231012 | 102300 | 1803486090 | 7020 | 7010 | 7020 | 6990 | 4406 |
| 493 | 20231012 | 102200 | 1772602060 | 7000 | 7000 | 7000 | 6980 | 2658 |
| 494 | 20231012 | 102100 | 1754025110 | 7000 | 7000 | 7000 | 6990 | 108 |
| 495 | 20231012 | 102000 | 1753270170 | 6990 | 7000 | 7000 | 6990 | 1538 |
| 496 | 20231012 | 101900 | 1742510270 | 7000 | 7000 | 7000 | 7000 | 6 |
| 497 | 20231012 | 101800 | 1742468270 | 6990 | 6990 | 7000 | 6990 | 2173 |
| 498 | 20231012 | 101700 | 1727259850 | 6990 | 6990 | 6990 | 6990 | 19 |
| 499 | 20231012 | 101600 | 1727127040 | 6990 | 7000 | 7000 | 6990 | 411 |
| 500 | 20231012 | 101500 | 1724253400 | 7000 | 7000 | 7000 | 6990 | 6167 |
| 501 | 20231012 | 101400 | 1681113910 | 7000 | 7000 | 7000 | 6990 | 147 |
| 502 | 20231012 | 101300 | 1680084960 | 7010 | 7000 | 7010 | 6990 | 4054 |
| 503 | 20231012 | 101200 | 1651694740 | 7000 | 7000 | 7010 | 7000 | 258 |
| 504 | 20231012 | 101100 | 1649888230 | 7010 | 7010 | 7010 | 7010 | 905 |
| 505 | 20231012 | 101000 | 1643544180 | 7020 | 6990 | 7020 | 6990 | 2234 |
| 506 | 20231012 | 100900 | 1627896960 | 7010 | 7010 | 7020 | 7010 | 303 |
| 507 | 20231012 | 100800 | 1625772920 | 7020 | 6990 | 7020 | 6990 | 2019 |
| 508 | 20231012 | 100700 | 1611638930 | 6990 | 7000 | 7000 | 6990 | 234 |
| 509 | 20231012 | 100600 | 1610002760 | 7000 | 6990 | 7000 | 6990 | 249 |
| 510 | 20231012 | 100500 | 1608261360 | 6990 | 6990 | 7000 | 6990 | 1512 |
| 511 | 20231012 | 100400 | 1597692080 | 6990 | 6980 | 6990 | 6980 | 534 |
| 512 | 20231012 | 100300 | 1593962430 | 6980 | 6990 | 6990 | 6980 | 1398 |
| 513 | 20231012 | 100200 | 1584193420 | 6990 | 6990 | 6990 | 6990 | 2658 |
| 514 | 20231012 | 100100 | 1565614000 | 6990 | 7000 | 7000 | 6990 | 513 |
| 515 | 20231012 | 100000 | 1562027090 | 7000 | 6990 | 7000 | 6990 | 142 |
| 516 | 20231012 | 095900 | 1561033300 | 6990 | 7010 | 7010 | 6990 | 112 |
| 517 | 20231012 | 095800 | 1560250380 | 6990 | 7020 | 7020 | 6950 | 10415 |
| 518 | 20231012 | 095700 | 1487634770 | 7020 | 7000 | 7020 | 7000 | 2455 |
| 519 | 20231012 | 095600 | 1470424770 | 7000 | 6990 | 7000 | 6980 | 576 |
| 520 | 20231012 | 095500 | 1466398410 | 6990 | 6980 | 7000 | 6980 | 231 |
| 521 | 20231012 | 095400 | 1464782740 | 6980 | 6990 | 7000 | 6980 | 721 |
| 522 | 20231012 | 095300 | 1459742520 | 7000 | 6990 | 7000 | 6990 | 589 |
| 523 | 20231012 | 095200 | 1455625370 | 6990 | 7000 | 7000 | 6990 | 1171 |
| 524 | 20231012 | 095100 | 1447432800 | 7000 | 7000 | 7000 | 7000 | 564 |
| 525 | 20231012 | 095000 | 1443484800 | 7000 | 6990 | 7000 | 6990 | 937 |
| 526 | 20231012 | 094900 | 1436930880 | 6990 | 6970 | 6990 | 6970 | 2242 |
| 527 | 20231012 | 094800 | 1421281390 | 6980 | 6990 | 6990 | 6980 | 3173 |
| 528 | 20231012 | 094700 | 1399128590 | 7000 | 7000 | 7000 | 6990 | 357 |
| 529 | 20231012 | 094600 | 1396633010 | 7000 | 7010 | 7020 | 7000 | 4867 |
| 530 | 20231012 | 094500 | 1362539130 | 7010 | 7010 | 7020 | 7010 | 959 |
| 531 | 20231012 | 094400 | 1355815390 | 7010 | 7020 | 7030 | 7010 | 4015 |
| 532 | 20231012 | 094300 | 1327640360 | 7020 | 7020 | 7030 | 7020 | 603 |
| 533 | 20231012 | 094200 | 1323406430 | 7020 | 7020 | 7020 | 7000 | 4701 |
| 534 | 20231012 | 094100 | 1290422730 | 7010 | 7000 | 7010 | 6990 | 3086 |
| 535 | 20231012 | 094000 | 1268811550 | 7000 | 7010 | 7010 | 7000 | 1903 |
| 536 | 20231012 | 093900 | 1255489560 | 7010 | 7000 | 7010 | 7000 | 1122 |
| 537 | 20231012 | 093800 | 1247633860 | 7000 | 7010 | 7010 | 7000 | 675 |
| 538 | 20231012 | 093700 | 1242905840 | 7010 | 7020 | 7030 | 7010 | 1254 |
| 539 | 20231012 | 093600 | 1234102920 | 7020 | 7010 | 7030 | 7000 | 8767 |
| 540 | 20231012 | 093500 | 1172560550 | 7000 | 6990 | 7010 | 6990 | 2052 |
| 541 | 20231012 | 093400 | 1158196550 | 6990 | 6990 | 7000 | 6980 | 783 |
| 542 | 20231012 | 093300 | 1152724570 | 6980 | 7000 | 7000 | 6980 | 2752 |
| 543 | 20231012 | 093200 | 1133487840 | 7000 | 7000 | 7010 | 6990 | 2864 |
| 544 | 20231012 | 093100 | 1113458490 | 7010 | 7000 | 7020 | 6960 | 5279 |
| 545 | 20231012 | 093000 | 1076541540 | 7020 | 7040 | 7040 | 7010 | 4811 |
| 546 | 20231012 | 092900 | 1042748650 | 7030 | 7010 | 7040 | 7010 | 10072 |
| 547 | 20231012 | 092800 | 971953300 | 7020 | 7000 | 7020 | 7000 | 4468 |
| 548 | 20231012 | 092700 | 940624410 | 6990 | 6980 | 7000 | 6960 | 12500 |
| 549 | 20231012 | 092600 | 853264710 | 6970 | 6970 | 6980 | 6960 | 868 |
| 550 | 20231012 | 092500 | 847214950 | 6970 | 6970 | 6980 | 6970 | 12711 |
| 551 | 20231012 | 092400 | 758497350 | 6970 | 6970 | 6980 | 6970 | 1611 |
| 552 | 20231012 | 092300 | 747268200 | 6980 | 6970 | 6980 | 6970 | 829 |
| 553 | 20231012 | 092200 | 741482380 | 6970 | 6940 | 6970 | 6940 | 9319 |
| 554 | 20231012 | 092100 | 676665250 | 6940 | 6950 | 6950 | 6930 | 1161 |
| 555 | 20231012 | 092000 | 668606400 | 6950 | 6940 | 6950 | 6940 | 1201 |
| 556 | 20231012 | 091900 | 660269450 | 6950 | 6950 | 6950 | 6930 | 453 |
| 557 | 20231012 | 091800 | 657125140 | 6950 | 6940 | 6950 | 6930 | 1809 |
| 558 | 20231012 | 091700 | 644570560 | 6930 | 6930 | 6940 | 6930 | 1924 |
| 559 | 20231012 | 091600 | 631236240 | 6930 | 6930 | 6930 | 6920 | 1921 |
| 560 | 20231012 | 091500 | 617932180 | 6930 | 6930 | 6930 | 6930 | 770 |
| 561 | 20231012 | 091400 | 612596080 | 6930 | 6930 | 6930 | 6920 | 1767 |
| 562 | 20231012 | 091300 | 600354970 | 6930 | 6930 | 6930 | 6920 | 501 |
| 563 | 20231012 | 091200 | 596884040 | 6940 | 6930 | 6950 | 6930 | 182 |
| 564 | 20231012 | 091100 | 595621020 | 6930 | 6930 | 6950 | 6930 | 1716 |
| 565 | 20231012 | 091000 | 583717150 | 6930 | 6940 | 6940 | 6930 | 1670 |
| 566 | 20231012 | 090900 | 572131220 | 6940 | 6970 | 6970 | 6940 | 5229 |
| 567 | 20231012 | 090800 | 535764060 | 6970 | 6970 | 6980 | 6960 | 3419 |
| 568 | 20231012 | 090700 | 511915990 | 6960 | 6980 | 6980 | 6950 | 4001 |
| 569 | 20231012 | 090600 | 484017910 | 6980 | 6970 | 6980 | 6940 | 6307 |
| 570 | 20231012 | 090500 | 440124990 | 6970 | 6970 | 7000 | 6970 | 18101 |
| 571 | 20231012 | 090400 | 313691150 | 6980 | 6940 | 6990 | 6940 | 13594 |
| 572 | 20231012 | 090300 | 218900160 | 6920 | 6900 | 6960 | 6900 | 20862 |
| 573 | 20231012 | 090200 | 74234860 | 6900 | 6880 | 6900 | 6870 | 3095 |
| 574 | 20231012 | 090100 | 52902330 | 6870 | 6870 | 6890 | 6870 | 1692 |
| 575 | 20231012 | 090000 | 41265730 | 6860 | 6850 | 6880 | 6850 | 6023 |