31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241023 | 192700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 3 | 20241023 | 192600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 4 | 20241023 | 192500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 5 | 20241023 | 192400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 6 | 20241023 | 192300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 7 | 20241023 | 192200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 8 | 20241023 | 192100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 9 | 20241023 | 192000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 10 | 20241023 | 191900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 11 | 20241023 | 191800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 12 | 20241023 | 191700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 13 | 20241023 | 191600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 14 | 20241023 | 191500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 15 | 20241023 | 191400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 16 | 20241023 | 191300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 17 | 20241023 | 191200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 18 | 20241023 | 191100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 19 | 20241023 | 191000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 20 | 20241023 | 190900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 21 | 20241023 | 190800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 22 | 20241023 | 190700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 23 | 20241023 | 190600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 24 | 20241023 | 190500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 25 | 20241023 | 190400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 26 | 20241023 | 190300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 27 | 20241023 | 190200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 28 | 20241023 | 190100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 29 | 20241023 | 190000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 30 | 20241023 | 185900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 31 | 20241023 | 185800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 32 | 20241023 | 185700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 33 | 20241023 | 185600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 34 | 20241023 | 185500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 35 | 20241023 | 185400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 36 | 20241023 | 185300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 37 | 20241023 | 185200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 38 | 20241023 | 185100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 39 | 20241023 | 185000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 40 | 20241023 | 184900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 41 | 20241023 | 184800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 42 | 20241023 | 184700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 43 | 20241023 | 184600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 44 | 20241023 | 184500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 45 | 20241023 | 184400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 46 | 20241023 | 184300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 47 | 20241023 | 184200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 48 | 20241023 | 184100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 49 | 20241023 | 184000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 50 | 20241023 | 183900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 51 | 20241023 | 183800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 52 | 20241023 | 183700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 53 | 20241023 | 183600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 54 | 20241023 | 183500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 55 | 20241023 | 183400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 56 | 20241023 | 183300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 57 | 20241023 | 183200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 58 | 20241023 | 183100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 59 | 20241023 | 183000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 60 | 20241023 | 182900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 61 | 20241023 | 182800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 62 | 20241023 | 182700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 63 | 20241023 | 182600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 64 | 20241023 | 182500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 65 | 20241023 | 182400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 66 | 20241023 | 182300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 67 | 20241023 | 182200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 68 | 20241023 | 182100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 69 | 20241023 | 182000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 70 | 20241023 | 181900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 71 | 20241023 | 181800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 72 | 20241023 | 181700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 73 | 20241023 | 181600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 74 | 20241023 | 181500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 75 | 20241023 | 181400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 76 | 20241023 | 181300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 77 | 20241023 | 181200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 78 | 20241023 | 181100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 79 | 20241023 | 181000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 80 | 20241023 | 180900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 81 | 20241023 | 180800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 82 | 20241023 | 180700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 83 | 20241023 | 180600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 84 | 20241023 | 180500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 85 | 20241023 | 180400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 86 | 20241023 | 180300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 87 | 20241023 | 180200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 88 | 20241023 | 180100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 89 | 20241023 | 180000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 90 | 20241023 | 175900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 91 | 20241023 | 175800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 92 | 20241023 | 175700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 93 | 20241023 | 175600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 94 | 20241023 | 175500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 95 | 20241023 | 175400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 96 | 20241023 | 175300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 97 | 20241023 | 175200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 98 | 20241023 | 175100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 99 | 20241023 | 175000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 100 | 20241023 | 174900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 101 | 20241023 | 174800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 102 | 20241023 | 174700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 103 | 20241023 | 174600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 104 | 20241023 | 174500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 105 | 20241023 | 174400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 106 | 20241023 | 174300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 107 | 20241023 | 174200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 108 | 20241023 | 174100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 109 | 20241023 | 174000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 110 | 20241023 | 173900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 111 | 20241023 | 173800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 112 | 20241023 | 173700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 113 | 20241023 | 173600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 114 | 20241023 | 173500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 115 | 20241023 | 173400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 116 | 20241023 | 173300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 117 | 20241023 | 173200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 118 | 20241023 | 173100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 119 | 20241023 | 173000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 120 | 20241023 | 172900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 121 | 20241023 | 172800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 122 | 20241023 | 172700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 123 | 20241023 | 172600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 124 | 20241023 | 172500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 125 | 20241023 | 172400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 126 | 20241023 | 172300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 127 | 20241023 | 172200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 128 | 20241023 | 172100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 129 | 20241023 | 172000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 130 | 20241023 | 171900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 131 | 20241023 | 171800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 132 | 20241023 | 171700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 133 | 20241023 | 171600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 134 | 20241023 | 171500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 135 | 20241023 | 171400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 136 | 20241023 | 171300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 137 | 20241023 | 171200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 138 | 20241023 | 171100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 139 | 20241023 | 171000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 140 | 20241023 | 170900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 141 | 20241023 | 170800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 142 | 20241023 | 170700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 143 | 20241023 | 170600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 144 | 20241023 | 170500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 145 | 20241023 | 170400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 146 | 20241023 | 170300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 147 | 20241023 | 170200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 148 | 20241023 | 170100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 149 | 20241023 | 170000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 150 | 20241023 | 165900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 151 | 20241023 | 165800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 152 | 20241023 | 165700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 153 | 20241023 | 165600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 154 | 20241023 | 165500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 155 | 20241023 | 165400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 156 | 20241023 | 165300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 157 | 20241023 | 165200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 158 | 20241023 | 165100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 159 | 20241023 | 165000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 160 | 20241023 | 164900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 161 | 20241023 | 164800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 162 | 20241023 | 164700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 163 | 20241023 | 164600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 164 | 20241023 | 164500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 165 | 20241023 | 164400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 166 | 20241023 | 164300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 167 | 20241023 | 164200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 168 | 20241023 | 164100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 169 | 20241023 | 164000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 170 | 20241023 | 163900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 171 | 20241023 | 163800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 172 | 20241023 | 163700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 173 | 20241023 | 163600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 174 | 20241023 | 163500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 175 | 20241023 | 163400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 176 | 20241023 | 163300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 177 | 20241023 | 163200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 178 | 20241023 | 163100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 179 | 20241023 | 163000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 180 | 20241023 | 162900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 181 | 20241023 | 162800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 182 | 20241023 | 162700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 183 | 20241023 | 162600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 184 | 20241023 | 162500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 185 | 20241023 | 162400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 186 | 20241023 | 162300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 187 | 20241023 | 162200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 188 | 20241023 | 162100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 189 | 20241023 | 162000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 190 | 20241023 | 161900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 191 | 20241023 | 161800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 192 | 20241023 | 161700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 193 | 20241023 | 161600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 194 | 20241023 | 161500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 195 | 20241023 | 161400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 196 | 20241023 | 161300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 197 | 20241023 | 161200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 198 | 20241023 | 161100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 199 | 20241023 | 161000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 200 | 20241023 | 160900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 201 | 20241023 | 160800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 202 | 20241023 | 160700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 203 | 20241023 | 160600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 204 | 20241023 | 160500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 205 | 20241023 | 160400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 206 | 20241023 | 160300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 207 | 20241023 | 160200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 208 | 20241023 | 160100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 209 | 20241023 | 160000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 210 | 20241023 | 155900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 211 | 20241023 | 155800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 212 | 20241023 | 155700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 213 | 20241023 | 155600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 214 | 20241023 | 155500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 215 | 20241023 | 155400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 216 | 20241023 | 155300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 217 | 20241023 | 155200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 218 | 20241023 | 155100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 219 | 20241023 | 155000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20241023 | 154900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20241023 | 154800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20241023 | 154700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20241023 | 154600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20241023 | 154500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20241023 | 154400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20241023 | 154300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20241023 | 154200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20241023 | 154100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20241023 | 154000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 230 | 20241023 | 153900 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 231 | 20241023 | 153800 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 232 | 20241023 | 153700 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 233 | 20241023 | 153600 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 234 | 20241023 | 153500 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 235 | 20241023 | 153400 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 236 | 20241023 | 153300 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 237 | 20241023 | 153200 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 238 | 20241023 | 153100 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 0 |
| 239 | 20241023 | 153000 | 5361653710 | 7010 | 7010 | 7010 | 7010 | 7803 |
| 240 | 20241023 | 152900 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 241 | 20241023 | 152800 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 242 | 20241023 | 152700 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 243 | 20241023 | 152600 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 244 | 20241023 | 152500 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 245 | 20241023 | 152400 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 246 | 20241023 | 152300 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 247 | 20241023 | 152200 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 248 | 20241023 | 152100 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 249 | 20241023 | 152000 | 5306954680 | 7010 | 7010 | 7010 | 7010 | 0 |
| 250 | 20241023 | 151900 | 5306954680 | 7010 | 7000 | 7010 | 6990 | 917 |
| 251 | 20241023 | 151800 | 5300539510 | 7010 | 7000 | 7010 | 6990 | 327 |
| 252 | 20241023 | 151700 | 5298251930 | 7010 | 7000 | 7010 | 7000 | 1316 |
| 253 | 20241023 | 151600 | 5289039900 | 7010 | 7000 | 7010 | 7000 | 960 |
| 254 | 20241023 | 151500 | 5282319870 | 7010 | 7000 | 7010 | 7000 | 293 |
| 255 | 20241023 | 151400 | 5280268700 | 7010 | 7010 | 7010 | 7000 | 232 |
| 256 | 20241023 | 151300 | 5278644580 | 7010 | 7010 | 7010 | 7010 | 100 |
| 257 | 20241023 | 151200 | 5277943580 | 7010 | 7010 | 7010 | 7000 | 72 |
| 258 | 20241023 | 151100 | 5277438870 | 7000 | 7000 | 7000 | 7000 | 182 |
| 259 | 20241023 | 151000 | 5276164870 | 7000 | 6990 | 7000 | 6990 | 202 |
| 260 | 20241023 | 150900 | 5274752880 | 7000 | 7000 | 7000 | 6990 | 3178 |
| 261 | 20241023 | 150800 | 5252527340 | 7000 | 7020 | 7020 | 7000 | 4100 |
| 262 | 20241023 | 150700 | 5223786690 | 7020 | 7020 | 7020 | 7020 | 89 |
| 263 | 20241023 | 150600 | 5223161910 | 7010 | 7020 | 7020 | 7010 | 2820 |
| 264 | 20241023 | 150500 | 5203388600 | 7030 | 7020 | 7030 | 7020 | 510 |
| 265 | 20241023 | 150400 | 5199808370 | 7030 | 7030 | 7030 | 7020 | 186 |
| 266 | 20241023 | 150300 | 5198502060 | 7030 | 7030 | 7030 | 7030 | 261 |
| 267 | 20241023 | 150200 | 5196667230 | 7030 | 7030 | 7030 | 7020 | 341 |
| 268 | 20241023 | 150100 | 5194270400 | 7030 | 7030 | 7030 | 7020 | 86 |
| 269 | 20241023 | 150000 | 5193666520 | 7030 | 7020 | 7030 | 7020 | 46 |
| 270 | 20241023 | 145900 | 5193343590 | 7030 | 7030 | 7030 | 7030 | 169 |
| 271 | 20241023 | 145800 | 5192155520 | 7030 | 7030 | 7030 | 7030 | 3 |
| 272 | 20241023 | 145700 | 5192134430 | 7030 | 7030 | 7030 | 7030 | 0 |
| 273 | 20241023 | 145600 | 5192134430 | 7030 | 7010 | 7030 | 7010 | 968 |
| 274 | 20241023 | 145500 | 5185342320 | 7020 | 7020 | 7020 | 7020 | 100 |
| 275 | 20241023 | 145400 | 5184640320 | 7020 | 7030 | 7030 | 7020 | 130 |
| 276 | 20241023 | 145300 | 5183726960 | 7030 | 7030 | 7030 | 7030 | 6 |
| 277 | 20241023 | 145200 | 5183684780 | 7030 | 7030 | 7030 | 7030 | 3 |
| 278 | 20241023 | 145100 | 5183663690 | 7030 | 7030 | 7030 | 7030 | 0 |
| 279 | 20241023 | 145000 | 5183663690 | 7030 | 7020 | 7030 | 7000 | 602 |
| 280 | 20241023 | 144900 | 5179442930 | 7030 | 7030 | 7030 | 7030 | 8 |
| 281 | 20241023 | 144800 | 5179386690 | 7030 | 7010 | 7030 | 7010 | 3192 |
| 282 | 20241023 | 144700 | 5157005540 | 7010 | 7000 | 7010 | 7000 | 2559 |
| 283 | 20241023 | 144600 | 5139084560 | 7000 | 6990 | 7000 | 6990 | 57 |
| 284 | 20241023 | 144500 | 5138686100 | 7000 | 7000 | 7000 | 6990 | 131 |
| 285 | 20241023 | 144400 | 5137769390 | 7000 | 7000 | 7000 | 7000 | 8 |
| 286 | 20241023 | 144300 | 5137713390 | 7000 | 7000 | 7000 | 7000 | 54 |
| 287 | 20241023 | 144200 | 5137335390 | 7000 | 7000 | 7000 | 7000 | 15 |
| 288 | 20241023 | 144100 | 5137230390 | 7000 | 7000 | 7000 | 7000 | 91 |
| 289 | 20241023 | 144000 | 5136593390 | 7000 | 7000 | 7000 | 7000 | 21 |
| 290 | 20241023 | 143900 | 5136446390 | 7010 | 7010 | 7010 | 7000 | 216 |
| 291 | 20241023 | 143800 | 5134934230 | 7010 | 7000 | 7010 | 7000 | 32 |
| 292 | 20241023 | 143700 | 5134710210 | 7010 | 7010 | 7010 | 7010 | 2 |
| 293 | 20241023 | 143600 | 5134696190 | 7000 | 7010 | 7010 | 7000 | 443 |
| 294 | 20241023 | 143500 | 5131591260 | 7010 | 7000 | 7010 | 7000 | 1629 |
| 295 | 20241023 | 143400 | 5120188230 | 7010 | 7000 | 7010 | 7000 | 33 |
| 296 | 20241023 | 143300 | 5119957200 | 7010 | 7010 | 7010 | 7010 | 7 |
| 297 | 20241023 | 143200 | 5119908130 | 7010 | 7000 | 7010 | 7000 | 2003 |
| 298 | 20241023 | 143100 | 5105887100 | 7010 | 7000 | 7010 | 7000 | 1150 |
| 299 | 20241023 | 143000 | 5097837070 | 6990 | 6990 | 6990 | 6990 | 457 |
| 300 | 20241023 | 142900 | 5094642640 | 6990 | 6990 | 7000 | 6970 | 840 |
| 301 | 20241023 | 142800 | 5088775030 | 6990 | 6990 | 6990 | 6990 | 177 |
| 302 | 20241023 | 142700 | 5087537800 | 6960 | 6990 | 6990 | 6960 | 201 |
| 303 | 20241023 | 142600 | 5086132840 | 7000 | 6990 | 7000 | 6990 | 101 |
| 304 | 20241023 | 142500 | 5085426840 | 7000 | 7000 | 7000 | 6960 | 3 |
| 305 | 20241023 | 142400 | 5085405880 | 6960 | 6980 | 6980 | 6960 | 5540 |
| 306 | 20241023 | 142300 | 5046800030 | 7000 | 6990 | 7000 | 6980 | 2073 |
| 307 | 20241023 | 142200 | 5032313870 | 7000 | 7000 | 7000 | 7000 | 1 |
| 308 | 20241023 | 142100 | 5032306870 | 7010 | 7010 | 7010 | 7000 | 73 |
| 309 | 20241023 | 142000 | 5031795840 | 7010 | 7000 | 7010 | 7000 | 2160 |
| 310 | 20241023 | 141900 | 5016663950 | 7000 | 6990 | 7000 | 6990 | 12 |
| 311 | 20241023 | 141800 | 5016579970 | 7000 | 7000 | 7000 | 7000 | 1 |
| 312 | 20241023 | 141700 | 5016572970 | 7000 | 6990 | 7000 | 6990 | 182 |
| 313 | 20241023 | 141600 | 5015300780 | 6980 | 6990 | 6990 | 6980 | 300 |
| 314 | 20241023 | 141500 | 5013204780 | 6990 | 6990 | 6990 | 6980 | 61 |
| 315 | 20241023 | 141400 | 5012778400 | 6990 | 7000 | 7000 | 6980 | 370 |
| 316 | 20241023 | 141300 | 5010195590 | 7000 | 7000 | 7000 | 7000 | 29 |
| 317 | 20241023 | 141200 | 5009992590 | 7000 | 7000 | 7000 | 7000 | 0 |
| 318 | 20241023 | 141100 | 5009992590 | 7000 | 6990 | 7000 | 6990 | 520 |
| 319 | 20241023 | 141000 | 5006357780 | 6990 | 6980 | 6990 | 6980 | 124 |
| 320 | 20241023 | 140900 | 5005492240 | 6980 | 6980 | 6990 | 6970 | 1852 |
| 321 | 20241023 | 140800 | 4992566520 | 6990 | 7000 | 7000 | 6990 | 6 |
| 322 | 20241023 | 140700 | 4992524560 | 7000 | 7000 | 7000 | 7000 | 0 |
| 323 | 20241023 | 140600 | 4992524560 | 7000 | 7000 | 7000 | 7000 | 11 |
| 324 | 20241023 | 140500 | 4992447560 | 7000 | 6990 | 7000 | 6990 | 11 |
| 325 | 20241023 | 140400 | 4992370660 | 7000 | 7000 | 7000 | 7000 | 0 |
| 326 | 20241023 | 140300 | 4992370660 | 7000 | 6990 | 7000 | 6990 | 3 |
| 327 | 20241023 | 140200 | 4992349680 | 7000 | 7000 | 7000 | 7000 | 0 |
| 328 | 20241023 | 140100 | 4992349680 | 7000 | 7000 | 7000 | 6980 | 1821 |
| 329 | 20241023 | 140000 | 4979630260 | 7000 | 7000 | 7000 | 7000 | 0 |
| 330 | 20241023 | 135900 | 4979630260 | 7000 | 6990 | 7000 | 6990 | 446 |
| 331 | 20241023 | 135800 | 4976512710 | 7000 | 6990 | 7000 | 6990 | 111 |
| 332 | 20241023 | 135700 | 4975736810 | 7000 | 6990 | 7000 | 6990 | 43 |
| 333 | 20241023 | 135600 | 4975436230 | 7000 | 7000 | 7000 | 7000 | 249 |
| 334 | 20241023 | 135500 | 4973693230 | 7010 | 7000 | 7010 | 7000 | 464 |
| 335 | 20241023 | 135400 | 4970445200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 336 | 20241023 | 135300 | 4970445200 | 7000 | 7000 | 7000 | 7000 | 501 |
| 337 | 20241023 | 135200 | 4966938200 | 6990 | 6990 | 6990 | 6990 | 9 |
| 338 | 20241023 | 135100 | 4966875290 | 7000 | 7000 | 7000 | 7000 | 300 |
| 339 | 20241023 | 135000 | 4964775290 | 7000 | 7000 | 7000 | 7000 | 40 |
| 340 | 20241023 | 134900 | 4964495290 | 7000 | 7000 | 7000 | 7000 | 250 |
| 341 | 20241023 | 134800 | 4962745290 | 7000 | 7000 | 7000 | 7000 | 0 |
| 342 | 20241023 | 134700 | 4962745290 | 7000 | 6990 | 7010 | 6980 | 4217 |
| 343 | 20241023 | 134600 | 4933237680 | 6990 | 6970 | 6990 | 6970 | 62 |
| 344 | 20241023 | 134500 | 4932805190 | 6990 | 6980 | 6990 | 6980 | 61 |
| 345 | 20241023 | 134400 | 4932379400 | 6970 | 6980 | 6990 | 6970 | 611 |
| 346 | 20241023 | 134300 | 4928114690 | 6990 | 6980 | 6990 | 6980 | 148 |
| 347 | 20241023 | 134200 | 4927081640 | 6990 | 6990 | 6990 | 6990 | 107 |
| 348 | 20241023 | 134100 | 4926333710 | 6990 | 6990 | 6990 | 6990 | 87 |
| 349 | 20241023 | 134000 | 4925725580 | 6980 | 6970 | 6990 | 6970 | 226 |
| 350 | 20241023 | 133900 | 4924149340 | 6970 | 6980 | 6990 | 6960 | 3864 |
| 351 | 20241023 | 133800 | 4897226650 | 6990 | 6990 | 6990 | 6990 | 0 |
| 352 | 20241023 | 133700 | 4897226650 | 6990 | 6990 | 6990 | 6990 | 4 |
| 353 | 20241023 | 133600 | 4897198690 | 6990 | 6990 | 6990 | 6990 | 10 |
| 354 | 20241023 | 133500 | 4897128790 | 6990 | 6990 | 6990 | 6990 | 30 |
| 355 | 20241023 | 133400 | 4896919090 | 6990 | 6990 | 6990 | 6970 | 29 |
| 356 | 20241023 | 133300 | 4896716850 | 6990 | 6990 | 6990 | 6990 | 214 |
| 357 | 20241023 | 133200 | 4895220990 | 6990 | 6990 | 6990 | 6990 | 0 |
| 358 | 20241023 | 133100 | 4895220990 | 6990 | 6980 | 6990 | 6980 | 52 |
| 359 | 20241023 | 133000 | 4894858010 | 6990 | 6990 | 6990 | 6990 | 73 |
| 360 | 20241023 | 132900 | 4894347740 | 6990 | 6980 | 6990 | 6980 | 225 |
| 361 | 20241023 | 132800 | 4892777230 | 6980 | 6970 | 6980 | 6970 | 901 |
| 362 | 20241023 | 132700 | 4886497250 | 6980 | 6980 | 6980 | 6980 | 1 |
| 363 | 20241023 | 132600 | 4886490270 | 6980 | 6980 | 6980 | 6980 | 1 |
| 364 | 20241023 | 132500 | 4886483290 | 6980 | 6970 | 6980 | 6970 | 1145 |
| 365 | 20241023 | 132400 | 4878502630 | 6980 | 6980 | 6980 | 6980 | 0 |
| 366 | 20241023 | 132300 | 4878502630 | 6980 | 6980 | 6980 | 6980 | 1 |
| 367 | 20241023 | 132200 | 4878495650 | 6980 | 6980 | 6980 | 6980 | 0 |
| 368 | 20241023 | 132100 | 4878495650 | 6980 | 6960 | 6980 | 6960 | 101 |
| 369 | 20241023 | 132000 | 4877790690 | 6980 | 6960 | 6980 | 6960 | 29 |
| 370 | 20241023 | 131900 | 4877588830 | 6980 | 6980 | 6980 | 6980 | 0 |
| 371 | 20241023 | 131800 | 4877588830 | 6980 | 6970 | 6980 | 6970 | 31 |
| 372 | 20241023 | 131700 | 4877372750 | 6970 | 6970 | 6970 | 6970 | 1000 |
| 373 | 20241023 | 131600 | 4870402750 | 6980 | 6980 | 6980 | 6980 | 14 |
| 374 | 20241023 | 131500 | 4870305030 | 6980 | 6970 | 6980 | 6970 | 13 |
| 375 | 20241023 | 131400 | 4870214310 | 6980 | 6980 | 6980 | 6980 | 1044 |
| 376 | 20241023 | 131300 | 4862927190 | 6980 | 6970 | 6980 | 6970 | 12 |
| 377 | 20241023 | 131200 | 4862843530 | 6960 | 6970 | 6970 | 6960 | 779 |
| 378 | 20241023 | 131100 | 4857417670 | 6970 | 6970 | 6970 | 6970 | 126 |
| 379 | 20241023 | 131000 | 4856539450 | 6970 | 6970 | 6970 | 6970 | 2 |
| 380 | 20241023 | 130900 | 4856525510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 381 | 20241023 | 130800 | 4856525510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 382 | 20241023 | 130700 | 4856525510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 383 | 20241023 | 130600 | 4856525510 | 6980 | 6980 | 6980 | 6980 | 0 |
| 384 | 20241023 | 130500 | 4856525510 | 6980 | 6950 | 6980 | 6950 | 122 |
| 385 | 20241023 | 130400 | 4855677580 | 6950 | 6950 | 6950 | 6950 | 0 |
| 386 | 20241023 | 130300 | 4855677580 | 6950 | 6950 | 6950 | 6950 | 1 |
| 387 | 20241023 | 130200 | 4855670630 | 6980 | 6980 | 6980 | 6980 | 3 |
| 388 | 20241023 | 130100 | 4855649690 | 6970 | 6980 | 6980 | 6970 | 1001 |
| 389 | 20241023 | 130000 | 4848672710 | 7000 | 7000 | 7000 | 7000 | 0 |
| 390 | 20241023 | 125900 | 4848672710 | 7000 | 6960 | 7000 | 6950 | 1869 |
| 391 | 20241023 | 125800 | 4835678420 | 7000 | 7000 | 7000 | 7000 | 1 |
| 392 | 20241023 | 125700 | 4835671420 | 7000 | 7000 | 7000 | 7000 | 501 |
| 393 | 20241023 | 125600 | 4832164420 | 6990 | 6990 | 6990 | 6960 | 1033 |
| 394 | 20241023 | 125500 | 4824970880 | 6990 | 6990 | 6990 | 6990 | 109 |
| 395 | 20241023 | 125400 | 4824208970 | 7000 | 7000 | 7000 | 7000 | 0 |
| 396 | 20241023 | 125300 | 4824208970 | 7000 | 6990 | 7000 | 6990 | 8 |
| 397 | 20241023 | 125200 | 4824153040 | 6990 | 6990 | 6990 | 6990 | 581 |
| 398 | 20241023 | 125100 | 4820091850 | 6990 | 6990 | 6990 | 6990 | 151 |
| 399 | 20241023 | 125000 | 4819036360 | 6970 | 6990 | 6990 | 6970 | 253 |
| 400 | 20241023 | 124900 | 4817267920 | 6990 | 6990 | 6990 | 6990 | 4 |
| 401 | 20241023 | 124800 | 4817239960 | 6990 | 6990 | 6990 | 6990 | 85 |
| 402 | 20241023 | 124700 | 4816645810 | 7000 | 7000 | 7000 | 7000 | 10 |
| 403 | 20241023 | 124600 | 4816575810 | 6960 | 6960 | 6960 | 6960 | 75 |
| 404 | 20241023 | 124500 | 4816053810 | 6960 | 6970 | 6970 | 6960 | 51 |
| 405 | 20241023 | 124400 | 4815698680 | 7000 | 7000 | 7000 | 6990 | 347 |
| 406 | 20241023 | 124300 | 4813272540 | 6990 | 7000 | 7000 | 6990 | 15 |
| 407 | 20241023 | 124200 | 4813167680 | 6990 | 6990 | 6990 | 6960 | 645 |
| 408 | 20241023 | 124100 | 4808669520 | 6990 | 6980 | 7000 | 6980 | 296 |
| 409 | 20241023 | 124000 | 4806601490 | 6990 | 6980 | 6990 | 6980 | 293 |
| 410 | 20241023 | 123900 | 4804556340 | 6970 | 6970 | 6970 | 6970 | 300 |
| 411 | 20241023 | 123800 | 4802465340 | 6970 | 6960 | 6970 | 6960 | 3767 |
| 412 | 20241023 | 123700 | 4776245920 | 6960 | 6960 | 6960 | 6960 | 1150 |
| 413 | 20241023 | 123600 | 4768241920 | 6960 | 6960 | 6960 | 6960 | 142 |
| 414 | 20241023 | 123500 | 4767253600 | 6960 | 6950 | 6960 | 6950 | 408 |
| 415 | 20241023 | 123400 | 4764415920 | 6960 | 6950 | 6960 | 6950 | 401 |
| 416 | 20241023 | 123300 | 4761628960 | 6950 | 6940 | 6950 | 6940 | 287 |
| 417 | 20241023 | 123200 | 4759635030 | 6940 | 6950 | 6950 | 6940 | 628 |
| 418 | 20241023 | 123100 | 4755275600 | 6950 | 6950 | 6950 | 6950 | 110 |
| 419 | 20241023 | 123000 | 4754511100 | 6950 | 6950 | 6950 | 6950 | 14 |
| 420 | 20241023 | 122900 | 4754413800 | 6950 | 6950 | 6950 | 6950 | 10 |
| 421 | 20241023 | 122800 | 4754344300 | 6950 | 6950 | 6960 | 6950 | 785 |
| 422 | 20241023 | 122700 | 4748888530 | 6960 | 6960 | 6960 | 6960 | 0 |
| 423 | 20241023 | 122600 | 4748888530 | 6960 | 6960 | 6960 | 6950 | 171 |
| 424 | 20241023 | 122500 | 4747699490 | 6960 | 6950 | 6960 | 6950 | 460 |
| 425 | 20241023 | 122400 | 4744498890 | 6950 | 6940 | 6950 | 6940 | 397 |
| 426 | 20241023 | 122300 | 4741743680 | 6950 | 6960 | 6960 | 6950 | 38 |
| 427 | 20241023 | 122200 | 4741479280 | 6940 | 6950 | 6960 | 6940 | 387 |
| 428 | 20241023 | 122100 | 4738791310 | 6960 | 6960 | 6960 | 6960 | 1 |
| 429 | 20241023 | 122000 | 4738784350 | 6960 | 6960 | 6960 | 6960 | 135 |
| 430 | 20241023 | 121900 | 4737844750 | 6960 | 6960 | 6960 | 6960 | 218 |
| 431 | 20241023 | 121800 | 4736327470 | 6960 | 6960 | 6960 | 6960 | 26 |
| 432 | 20241023 | 121700 | 4736146510 | 6960 | 6950 | 6960 | 6950 | 676 |
| 433 | 20241023 | 121600 | 4731448210 | 6970 | 6970 | 6970 | 6970 | 0 |
| 434 | 20241023 | 121500 | 4731448210 | 6970 | 6950 | 6970 | 6950 | 254 |
| 435 | 20241023 | 121400 | 4729682890 | 6950 | 6970 | 6970 | 6950 | 259 |
| 436 | 20241023 | 121300 | 4727882600 | 6980 | 6960 | 6980 | 6960 | 910 |
| 437 | 20241023 | 121200 | 4721547480 | 6980 | 6960 | 6980 | 6960 | 1262 |
| 438 | 20241023 | 121100 | 4712753740 | 6950 | 6950 | 6950 | 6950 | 0 |
| 439 | 20241023 | 121000 | 4712753740 | 6950 | 6950 | 6950 | 6950 | 53 |
| 440 | 20241023 | 120900 | 4712385390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 441 | 20241023 | 120800 | 4712385390 | 6960 | 6960 | 6960 | 6960 | 0 |
| 442 | 20241023 | 120700 | 4712385390 | 6960 | 6940 | 6960 | 6940 | 365 |
| 443 | 20241023 | 120600 | 4709852230 | 6950 | 6960 | 6960 | 6950 | 198 |
| 444 | 20241023 | 120500 | 4708474900 | 6960 | 6960 | 6960 | 6960 | 10 |
| 445 | 20241023 | 120400 | 4708405300 | 6960 | 6950 | 6960 | 6940 | 58 |
| 446 | 20241023 | 120300 | 4708002280 | 6950 | 6940 | 6950 | 6930 | 330 |
| 447 | 20241023 | 120200 | 4705713340 | 6940 | 6940 | 6940 | 6930 | 417 |
| 448 | 20241023 | 120100 | 4702823500 | 6950 | 6940 | 6950 | 6930 | 313 |
| 449 | 20241023 | 120000 | 4700653170 | 6950 | 6970 | 6970 | 6930 | 5143 |
| 450 | 20241023 | 115900 | 4664960870 | 6950 | 6960 | 6960 | 6950 | 116 |
| 451 | 20241023 | 115800 | 4664154530 | 6970 | 6970 | 6970 | 6970 | 0 |
| 452 | 20241023 | 115700 | 4664154530 | 6970 | 6970 | 6980 | 6960 | 1516 |
| 453 | 20241023 | 115600 | 4653602950 | 6980 | 6980 | 6980 | 6980 | 605 |
| 454 | 20241023 | 115500 | 4649380050 | 6980 | 6970 | 6980 | 6960 | 889 |
| 455 | 20241023 | 115400 | 4643185460 | 6960 | 6960 | 6960 | 6960 | 0 |
| 456 | 20241023 | 115300 | 4643185460 | 6960 | 6960 | 6960 | 6960 | 1 |
| 457 | 20241023 | 115200 | 4643178500 | 6970 | 6970 | 6970 | 6970 | 0 |
| 458 | 20241023 | 115100 | 4643178500 | 6970 | 6970 | 6970 | 6970 | 5 |
| 459 | 20241023 | 115000 | 4643143650 | 6970 | 6960 | 6970 | 6960 | 133 |
| 460 | 20241023 | 114900 | 4642217650 | 6960 | 6960 | 6960 | 6960 | 20 |
| 461 | 20241023 | 114800 | 4642078450 | 6960 | 6960 | 6960 | 6960 | 1 |
| 462 | 20241023 | 114700 | 4642071490 | 6960 | 6960 | 6960 | 6960 | 3 |
| 463 | 20241023 | 114600 | 4642050610 | 6970 | 6950 | 6970 | 6950 | 11 |
| 464 | 20241023 | 114500 | 4641973960 | 6980 | 6950 | 6980 | 6950 | 32 |
| 465 | 20241023 | 114400 | 4641751500 | 6950 | 6950 | 6980 | 6950 | 71 |
| 466 | 20241023 | 114300 | 4641258020 | 6950 | 6950 | 6950 | 6950 | 34 |
| 467 | 20241023 | 114200 | 4641021720 | 6980 | 6980 | 6980 | 6980 | 1 |
| 468 | 20241023 | 114100 | 4641014740 | 6980 | 6950 | 6980 | 6950 | 1549 |
| 469 | 20241023 | 114000 | 4630248460 | 6960 | 6950 | 6960 | 6950 | 34 |
| 470 | 20241023 | 113900 | 4630011850 | 6950 | 6950 | 6960 | 6950 | 211 |
| 471 | 20241023 | 113800 | 4628545390 | 6950 | 6960 | 6960 | 6940 | 6168 |
| 472 | 20241023 | 113700 | 4585713540 | 6980 | 6980 | 6980 | 6980 | 0 |
| 473 | 20241023 | 113600 | 4585713540 | 6980 | 6980 | 6980 | 6980 | 31 |
| 474 | 20241023 | 113500 | 4585497160 | 6980 | 6960 | 6980 | 6960 | 4 |
| 475 | 20241023 | 113400 | 4585469300 | 6980 | 6970 | 6980 | 6950 | 3007 |
| 476 | 20241023 | 113300 | 4564548040 | 6980 | 6970 | 6980 | 6970 | 5 |
| 477 | 20241023 | 113200 | 4564513160 | 6960 | 6990 | 6990 | 6960 | 2498 |
| 478 | 20241023 | 113100 | 4547100750 | 6980 | 6980 | 6980 | 6980 | 161 |
| 479 | 20241023 | 113000 | 4545976970 | 6990 | 6990 | 6990 | 6990 | 0 |
| 480 | 20241023 | 112900 | 4545976970 | 6990 | 6990 | 6990 | 6980 | 534 |
| 481 | 20241023 | 112800 | 4542248530 | 6990 | 6990 | 7000 | 6990 | 428 |
| 482 | 20241023 | 112700 | 4539256410 | 7010 | 6990 | 7010 | 6980 | 165 |
| 483 | 20241023 | 112600 | 4538103350 | 6980 | 6980 | 6980 | 6980 | 0 |
| 484 | 20241023 | 112500 | 4538103350 | 6980 | 7010 | 7010 | 6980 | 1798 |
| 485 | 20241023 | 112400 | 4525499400 | 7010 | 7010 | 7010 | 7010 | 350 |
| 486 | 20241023 | 112300 | 4523045900 | 7010 | 6980 | 7010 | 6980 | 3241 |
| 487 | 20241023 | 112200 | 4500368520 | 6980 | 6990 | 6990 | 6980 | 2107 |
| 488 | 20241023 | 112100 | 4485661160 | 6990 | 6990 | 6990 | 6990 | 51 |
| 489 | 20241023 | 112000 | 4485304670 | 6990 | 6990 | 6990 | 6980 | 5 |
| 490 | 20241023 | 111900 | 4485269750 | 6990 | 6990 | 6990 | 6990 | 24 |
| 491 | 20241023 | 111800 | 4485101990 | 6980 | 6980 | 6990 | 6980 | 515 |
| 492 | 20241023 | 111700 | 4481507190 | 7000 | 7000 | 7000 | 7000 | 0 |
| 493 | 20241023 | 111600 | 4481507190 | 7000 | 6980 | 7000 | 6980 | 54 |
| 494 | 20241023 | 111500 | 4481130250 | 7000 | 6980 | 7000 | 6980 | 9 |
| 495 | 20241023 | 111400 | 4481067390 | 6980 | 6980 | 7000 | 6980 | 1387 |
| 496 | 20241023 | 111300 | 4471385990 | 6980 | 7000 | 7000 | 6980 | 496 |
| 497 | 20241023 | 111200 | 4467920150 | 6990 | 6990 | 6990 | 6990 | 100 |
| 498 | 20241023 | 111100 | 4467221150 | 6990 | 6990 | 7000 | 6990 | 189 |
| 499 | 20241023 | 111000 | 4465899050 | 7010 | 7010 | 7010 | 7010 | 0 |
| 500 | 20241023 | 110900 | 4465899050 | 7010 | 7010 | 7010 | 7010 | 0 |
| 501 | 20241023 | 110800 | 4465899050 | 7010 | 7000 | 7010 | 6990 | 434 |
| 502 | 20241023 | 110700 | 4462861050 | 7000 | 6990 | 7000 | 6990 | 2 |
| 503 | 20241023 | 110600 | 4462847060 | 6980 | 6990 | 7000 | 6980 | 723 |
| 504 | 20241023 | 110500 | 4457794400 | 6990 | 6980 | 7000 | 6980 | 216 |
| 505 | 20241023 | 110400 | 4456284460 | 7000 | 7000 | 7000 | 6990 | 502 |
| 506 | 20241023 | 110300 | 4452775460 | 6990 | 6990 | 7000 | 6990 | 420 |
| 507 | 20241023 | 110200 | 4449839650 | 7000 | 6990 | 7000 | 6990 | 1443 |
| 508 | 20241023 | 110100 | 4439751660 | 7010 | 7010 | 7010 | 6990 | 233 |
| 509 | 20241023 | 110000 | 4438120950 | 7010 | 7010 | 7010 | 6990 | 104 |
| 510 | 20241023 | 105900 | 4437393920 | 7010 | 7000 | 7010 | 7000 | 1004 |
| 511 | 20241023 | 105800 | 4430365890 | 6970 | 7000 | 7000 | 6970 | 3556 |
| 512 | 20241023 | 105700 | 4405526160 | 6990 | 7000 | 7010 | 6990 | 1676 |
| 513 | 20241023 | 105600 | 4393799770 | 7000 | 6980 | 7000 | 6980 | 1002 |
| 514 | 20241023 | 105500 | 4386799780 | 6980 | 6970 | 6990 | 6970 | 418 |
| 515 | 20241023 | 105400 | 4383883620 | 6980 | 6960 | 6980 | 6950 | 2308 |
| 516 | 20241023 | 105300 | 4367826580 | 6960 | 6980 | 6990 | 6960 | 902 |
| 517 | 20241023 | 105200 | 4361532880 | 6980 | 6980 | 7000 | 6980 | 276 |
| 518 | 20241023 | 105100 | 4359605900 | 7000 | 7000 | 7000 | 7000 | 51 |
| 519 | 20241023 | 105000 | 4359248900 | 6980 | 6990 | 7010 | 6980 | 604 |
| 520 | 20241023 | 104900 | 4355028810 | 7010 | 6990 | 7010 | 6980 | 1164 |
| 521 | 20241023 | 104800 | 4346902480 | 6990 | 6970 | 6990 | 6970 | 607 |
| 522 | 20241023 | 104700 | 4342660670 | 6990 | 7020 | 7020 | 6960 | 1709 |
| 523 | 20241023 | 104600 | 4330712270 | 7010 | 6990 | 7010 | 6980 | 2188 |
| 524 | 20241023 | 104500 | 4315396800 | 7000 | 6960 | 7000 | 6950 | 3958 |
| 525 | 20241023 | 104400 | 4287720660 | 6950 | 6950 | 6950 | 6940 | 2729 |
| 526 | 20241023 | 104300 | 4268755580 | 6960 | 6960 | 6960 | 6960 | 65 |
| 527 | 20241023 | 104200 | 4268303180 | 6970 | 6970 | 6970 | 6950 | 1491 |
| 528 | 20241023 | 104100 | 4257933470 | 6950 | 6970 | 6970 | 6940 | 2577 |
| 529 | 20241023 | 104000 | 4240023330 | 6950 | 6950 | 6970 | 6950 | 323 |
| 530 | 20241023 | 103900 | 4237775440 | 6950 | 6970 | 6970 | 6950 | 1801 |
| 531 | 20241023 | 103800 | 4225258440 | 6980 | 6930 | 6980 | 6930 | 587 |
| 532 | 20241023 | 103700 | 4221175580 | 6930 | 6960 | 6960 | 6930 | 8990 |
| 533 | 20241023 | 103600 | 4158768810 | 6960 | 6970 | 6990 | 6960 | 8179 |
| 534 | 20241023 | 103500 | 4101822560 | 6990 | 6970 | 7000 | 6960 | 2817 |
| 535 | 20241023 | 103400 | 4082189420 | 6990 | 7010 | 7010 | 6970 | 11708 |
| 536 | 20241023 | 103300 | 4000500930 | 7020 | 7020 | 7030 | 6990 | 1545 |
| 537 | 20241023 | 103200 | 3989684620 | 7020 | 6980 | 7040 | 6970 | 2095 |
| 538 | 20241023 | 103100 | 3974995830 | 6980 | 6990 | 6990 | 6980 | 6525 |
| 539 | 20241023 | 103000 | 3929447940 | 6980 | 7010 | 7020 | 6980 | 7113 |
| 540 | 20241023 | 102900 | 3879683220 | 7030 | 6980 | 7030 | 6980 | 2574 |
| 541 | 20241023 | 102800 | 3861654290 | 7020 | 7020 | 7030 | 6980 | 4920 |
| 542 | 20241023 | 102700 | 3827241050 | 6980 | 7010 | 7050 | 6960 | 19414 |
| 543 | 20241023 | 102600 | 3691570800 | 7050 | 6990 | 7050 | 6980 | 21112 |
| 544 | 20241023 | 102500 | 3543560200 | 6980 | 7220 | 7220 | 6960 | 109358 |
| 545 | 20241023 | 102400 | 2770078240 | 7170 | 7320 | 7580 | 7090 | 159064 |
| 546 | 20241023 | 102300 | 1611958490 | 7320 | 7150 | 7540 | 7110 | 94765 |
| 547 | 20241023 | 102200 | 912408500 | 7160 | 7240 | 7240 | 7140 | 2528 |
| 548 | 20241023 | 102100 | 894195170 | 7210 | 7180 | 7280 | 7180 | 23532 |
| 549 | 20241023 | 102000 | 723967670 | 7200 | 7180 | 7200 | 7170 | 809 |
| 550 | 20241023 | 101900 | 718145590 | 7180 | 7140 | 7230 | 7140 | 4863 |
| 551 | 20241023 | 101800 | 683049440 | 7140 | 7200 | 7240 | 7140 | 10896 |
| 552 | 20241023 | 101700 | 604334130 | 7230 | 7140 | 7240 | 7120 | 15596 |
| 553 | 20241023 | 101600 | 491992460 | 7140 | 6990 | 7150 | 6990 | 12024 |
| 554 | 20241023 | 101500 | 406662600 | 6990 | 6980 | 6990 | 6970 | 892 |
| 555 | 20241023 | 101400 | 400428380 | 6990 | 6990 | 6990 | 6990 | 21 |
| 556 | 20241023 | 101300 | 400281590 | 7010 | 7010 | 7010 | 7010 | 0 |
| 557 | 20241023 | 101200 | 400281590 | 7010 | 7000 | 7010 | 7000 | 2000 |
| 558 | 20241023 | 101100 | 386262320 | 6950 | 6960 | 7000 | 6950 | 3384 |
| 559 | 20241023 | 101000 | 362579780 | 7000 | 7000 | 7000 | 7000 | 5000 |
| 560 | 20241023 | 100900 | 327579780 | 7000 | 6980 | 7000 | 6970 | 123 |
| 561 | 20241023 | 100800 | 326722310 | 6980 | 6990 | 6990 | 6980 | 85 |
| 562 | 20241023 | 100700 | 326128910 | 7050 | 6940 | 7050 | 6940 | 5550 |
| 563 | 20241023 | 100600 | 287218450 | 6930 | 6950 | 6950 | 6930 | 211 |
| 564 | 20241023 | 100500 | 285754200 | 6950 | 6940 | 6950 | 6940 | 70 |
| 565 | 20241023 | 100400 | 285268200 | 6930 | 6930 | 6930 | 6930 | 400 |
| 566 | 20241023 | 100300 | 282496200 | 6940 | 6940 | 6940 | 6940 | 2 |
| 567 | 20241023 | 100200 | 282482320 | 6940 | 6940 | 6950 | 6940 | 256 |
| 568 | 20241023 | 100100 | 280704500 | 6930 | 6930 | 6940 | 6930 | 65 |
| 569 | 20241023 | 100000 | 280254040 | 6940 | 6940 | 6940 | 6940 | 21 |
| 570 | 20241023 | 095900 | 280108300 | 6920 | 6920 | 6920 | 6920 | 56 |
| 571 | 20241023 | 095800 | 279720780 | 6920 | 6920 | 6920 | 6920 | 1699 |
| 572 | 20241023 | 095700 | 267963700 | 6920 | 6920 | 6920 | 6920 | 136 |
| 573 | 20241023 | 095600 | 267022580 | 6930 | 6940 | 6940 | 6930 | 216 |
| 574 | 20241023 | 095500 | 265525610 | 6930 | 6930 | 6930 | 6930 | 159 |
| 575 | 20241023 | 095400 | 264423740 | 6940 | 6940 | 6940 | 6940 | 47 |
| 576 | 20241023 | 095300 | 264097560 | 6940 | 6940 | 6940 | 6940 | 0 |
| 577 | 20241023 | 095200 | 264097560 | 6940 | 6950 | 6950 | 6940 | 11 |
| 578 | 20241023 | 095100 | 264021210 | 6950 | 6950 | 6950 | 6950 | 1 |
| 579 | 20241023 | 095000 | 264014260 | 6950 | 6940 | 6950 | 6930 | 20 |
| 580 | 20241023 | 094900 | 263875540 | 6950 | 6950 | 6950 | 6950 | 13 |
| 581 | 20241023 | 094800 | 263785190 | 6960 | 6960 | 6960 | 6960 | 12 |
| 582 | 20241023 | 094700 | 263701670 | 6960 | 6960 | 6960 | 6920 | 3115 |
| 583 | 20241023 | 094600 | 242073980 | 6960 | 6960 | 6960 | 6960 | 318 |
| 584 | 20241023 | 094500 | 239860700 | 6960 | 6980 | 6980 | 6960 | 122 |
| 585 | 20241023 | 094400 | 239010860 | 6980 | 6980 | 6980 | 6980 | 300 |
| 586 | 20241023 | 094300 | 236916860 | 6980 | 6960 | 6980 | 6960 | 43 |
| 587 | 20241023 | 094200 | 236616920 | 6980 | 6980 | 6980 | 6980 | 31 |
| 588 | 20241023 | 094100 | 236400540 | 6980 | 6980 | 6980 | 6980 | 77 |
| 589 | 20241023 | 094000 | 235863080 | 6960 | 6960 | 6960 | 6960 | 0 |
| 590 | 20241023 | 093900 | 235863080 | 6960 | 6970 | 6970 | 6960 | 110 |
| 591 | 20241023 | 093800 | 235097470 | 6980 | 6980 | 6980 | 6980 | 20 |
| 592 | 20241023 | 093700 | 234957870 | 6980 | 6970 | 6980 | 6970 | 321 |
| 593 | 20241023 | 093600 | 232718050 | 6940 | 6940 | 6940 | 6940 | 0 |
| 594 | 20241023 | 093500 | 232718050 | 6940 | 6970 | 6970 | 6940 | 25 |
| 595 | 20241023 | 093400 | 232544450 | 6970 | 6950 | 6970 | 6950 | 62 |
| 596 | 20241023 | 093300 | 232113120 | 6950 | 6950 | 6950 | 6950 | 119 |
| 597 | 20241023 | 093200 | 231286070 | 6940 | 6940 | 6940 | 6940 | 100 |
| 598 | 20241023 | 093100 | 230592070 | 6920 | 6940 | 6940 | 6920 | 1227 |
| 599 | 20241023 | 093000 | 222098750 | 6920 | 6920 | 6920 | 6920 | 0 |
| 600 | 20241023 | 092900 | 222098750 | 6920 | 6940 | 6940 | 6920 | 31 |
| 601 | 20241023 | 092800 | 221884210 | 6910 | 6940 | 6940 | 6910 | 610 |
| 602 | 20241023 | 092700 | 217668810 | 6940 | 6910 | 6940 | 6910 | 97 |
| 603 | 20241023 | 092600 | 216997740 | 6920 | 6910 | 6920 | 6910 | 159 |
| 604 | 20241023 | 092500 | 215898530 | 6890 | 6900 | 6900 | 6890 | 532 |
| 605 | 20241023 | 092400 | 212231630 | 6890 | 6920 | 6920 | 6890 | 10259 |
| 606 | 20241023 | 092300 | 141354130 | 6920 | 6950 | 6950 | 6920 | 2156 |
| 607 | 20241023 | 092200 | 126413110 | 6990 | 6940 | 6990 | 6940 | 93 |
| 608 | 20241023 | 092100 | 125767640 | 6940 | 6960 | 6960 | 6940 | 478 |
| 609 | 20241023 | 092000 | 122444210 | 7000 | 7000 | 7000 | 7000 | 0 |
| 610 | 20241023 | 091900 | 122444210 | 7000 | 6960 | 7000 | 6960 | 110 |
| 611 | 20241023 | 091800 | 121675750 | 6960 | 6960 | 6960 | 6960 | 703 |
| 612 | 20241023 | 091700 | 116782870 | 6960 | 6960 | 6960 | 6920 | 711 |
| 613 | 20241023 | 091600 | 111850110 | 6960 | 6960 | 6960 | 6920 | 4072 |
| 614 | 20241023 | 091500 | 83620190 | 6960 | 6970 | 6970 | 6950 | 370 |
| 615 | 20241023 | 091400 | 81044700 | 6960 | 6980 | 6980 | 6960 | 2336 |
| 616 | 20241023 | 091300 | 64766760 | 6980 | 6990 | 6990 | 6980 | 810 |
| 617 | 20241023 | 091200 | 59109860 | 7000 | 7000 | 7030 | 7000 | 251 |
| 618 | 20241023 | 091100 | 57348960 | 7030 | 7040 | 7040 | 6990 | 1812 |
| 619 | 20241023 | 091000 | 44654910 | 7020 | 7020 | 7020 | 7020 | 2 |
| 620 | 20241023 | 090900 | 44640870 | 7020 | 7020 | 7020 | 7020 | 510 |
| 621 | 20241023 | 090800 | 41060670 | 7020 | 7040 | 7040 | 7020 | 900 |
| 622 | 20241023 | 090700 | 34733000 | 7050 | 7060 | 7060 | 7050 | 252 |
| 623 | 20241023 | 090600 | 32956390 | 7060 | 7080 | 7080 | 7060 | 1296 |
| 624 | 20241023 | 090500 | 23786070 | 7080 | 7080 | 7080 | 7080 | 0 |
| 625 | 20241023 | 090400 | 23786070 | 7080 | 7060 | 7080 | 7060 | 3 |
| 626 | 20241023 | 090300 | 23764850 | 7060 | 7060 | 7060 | 7060 | 51 |
| 627 | 20241023 | 090200 | 23404790 | 7040 | 7040 | 7040 | 7040 | 0 |
| 628 | 20241023 | 090100 | 23404790 | 7040 | 7080 | 7080 | 7040 | 799 |
| 629 | 20241023 | 090000 | 17771200 | 7090 | 7050 | 7090 | 7050 | 2518 |