30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 190200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 3 | 20231020 | 190100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 4 | 20231020 | 190000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 5 | 20231020 | 185900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 6 | 20231020 | 185800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 7 | 20231020 | 185700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 8 | 20231020 | 185600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 9 | 20231020 | 185500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 10 | 20231020 | 185400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 11 | 20231020 | 185300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 12 | 20231020 | 185200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 13 | 20231020 | 185100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 14 | 20231020 | 185000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 15 | 20231020 | 184900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 16 | 20231020 | 184800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 17 | 20231020 | 184700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 18 | 20231020 | 184600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 19 | 20231020 | 184500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 20 | 20231020 | 184400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 21 | 20231020 | 184300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 22 | 20231020 | 184200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 23 | 20231020 | 184100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 24 | 20231020 | 184000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 25 | 20231020 | 183900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 26 | 20231020 | 183800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 27 | 20231020 | 183700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 28 | 20231020 | 183600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 29 | 20231020 | 183500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 30 | 20231020 | 183400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 31 | 20231020 | 183300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 32 | 20231020 | 183200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 33 | 20231020 | 183100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 34 | 20231020 | 183000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 35 | 20231020 | 182900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 36 | 20231020 | 182800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 37 | 20231020 | 182700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 38 | 20231020 | 182600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 39 | 20231020 | 182500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 40 | 20231020 | 182400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 41 | 20231020 | 182300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 42 | 20231020 | 182200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 43 | 20231020 | 182100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 44 | 20231020 | 182000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 45 | 20231020 | 181900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 46 | 20231020 | 181800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 47 | 20231020 | 181700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 48 | 20231020 | 181600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 49 | 20231020 | 181500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 50 | 20231020 | 181400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 51 | 20231020 | 181300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 52 | 20231020 | 181200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 53 | 20231020 | 181100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 54 | 20231020 | 181000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 55 | 20231020 | 180900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 56 | 20231020 | 180800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 57 | 20231020 | 180700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 58 | 20231020 | 180600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 59 | 20231020 | 180500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 60 | 20231020 | 180400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 61 | 20231020 | 180300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 62 | 20231020 | 180200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 63 | 20231020 | 180100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 64 | 20231020 | 180000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 65 | 20231020 | 175900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 66 | 20231020 | 175800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 67 | 20231020 | 175700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 68 | 20231020 | 175600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 69 | 20231020 | 175500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 70 | 20231020 | 175400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 71 | 20231020 | 175300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 72 | 20231020 | 175200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 73 | 20231020 | 175100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 74 | 20231020 | 175000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 75 | 20231020 | 174900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 76 | 20231020 | 174800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 77 | 20231020 | 174700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 78 | 20231020 | 174600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 79 | 20231020 | 174500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 80 | 20231020 | 174400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 81 | 20231020 | 174300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 82 | 20231020 | 174200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 83 | 20231020 | 174100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 84 | 20231020 | 174000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 85 | 20231020 | 173900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 86 | 20231020 | 173800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 87 | 20231020 | 173700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 88 | 20231020 | 173600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 89 | 20231020 | 173500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 90 | 20231020 | 173400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 91 | 20231020 | 173300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 92 | 20231020 | 173200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 93 | 20231020 | 173100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 94 | 20231020 | 173000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 95 | 20231020 | 172900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 96 | 20231020 | 172800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 97 | 20231020 | 172700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 98 | 20231020 | 172600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 99 | 20231020 | 172500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 100 | 20231020 | 172400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 101 | 20231020 | 172300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 102 | 20231020 | 172200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 103 | 20231020 | 172100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 104 | 20231020 | 172000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 105 | 20231020 | 171900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 106 | 20231020 | 171800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 107 | 20231020 | 171700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 108 | 20231020 | 171600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 109 | 20231020 | 171500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 110 | 20231020 | 171400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 111 | 20231020 | 171300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 112 | 20231020 | 171200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 113 | 20231020 | 171100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 114 | 20231020 | 171000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 115 | 20231020 | 170900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 116 | 20231020 | 170800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 117 | 20231020 | 170700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 118 | 20231020 | 170600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 119 | 20231020 | 170500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 120 | 20231020 | 170400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 121 | 20231020 | 170300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 122 | 20231020 | 170200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 123 | 20231020 | 170100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 124 | 20231020 | 170000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 125 | 20231020 | 165900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 126 | 20231020 | 165800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 127 | 20231020 | 165700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 128 | 20231020 | 165600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 129 | 20231020 | 165500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 130 | 20231020 | 165400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 131 | 20231020 | 165300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 132 | 20231020 | 165200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 133 | 20231020 | 165100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 134 | 20231020 | 165000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 135 | 20231020 | 164900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 136 | 20231020 | 164800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 137 | 20231020 | 164700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 138 | 20231020 | 164600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 139 | 20231020 | 164500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 140 | 20231020 | 164400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 141 | 20231020 | 164300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 142 | 20231020 | 164200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 143 | 20231020 | 164100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 144 | 20231020 | 164000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 145 | 20231020 | 163900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 146 | 20231020 | 163800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 147 | 20231020 | 163700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 148 | 20231020 | 163600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 149 | 20231020 | 163500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 150 | 20231020 | 163400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 151 | 20231020 | 163300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 152 | 20231020 | 163200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 153 | 20231020 | 163100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 154 | 20231020 | 163000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 155 | 20231020 | 162900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 156 | 20231020 | 162800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 157 | 20231020 | 162700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 158 | 20231020 | 162600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 159 | 20231020 | 162500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 160 | 20231020 | 162400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 161 | 20231020 | 162300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 162 | 20231020 | 162200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 163 | 20231020 | 162100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 164 | 20231020 | 162000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 165 | 20231020 | 161900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 166 | 20231020 | 161800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 167 | 20231020 | 161700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 168 | 20231020 | 161600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 169 | 20231020 | 161500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 170 | 20231020 | 161400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 171 | 20231020 | 161300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 172 | 20231020 | 161200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 173 | 20231020 | 161100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 174 | 20231020 | 161000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 175 | 20231020 | 160900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 176 | 20231020 | 160800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 177 | 20231020 | 160700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 178 | 20231020 | 160600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 179 | 20231020 | 160500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 180 | 20231020 | 160400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 181 | 20231020 | 160300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 182 | 20231020 | 160200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 183 | 20231020 | 160100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 184 | 20231020 | 160000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 185 | 20231020 | 155900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 186 | 20231020 | 155800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 187 | 20231020 | 155700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 188 | 20231020 | 155600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 189 | 20231020 | 155500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 190 | 20231020 | 155400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 191 | 20231020 | 155300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 192 | 20231020 | 155200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 193 | 20231020 | 155100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 194 | 20231020 | 155000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 195 | 20231020 | 154900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 196 | 20231020 | 154800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 197 | 20231020 | 154700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 198 | 20231020 | 154600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 199 | 20231020 | 154500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 200 | 20231020 | 154400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 201 | 20231020 | 154300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 202 | 20231020 | 154200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 203 | 20231020 | 154100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 204 | 20231020 | 154000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 205 | 20231020 | 153900 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 206 | 20231020 | 153800 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 207 | 20231020 | 153700 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 208 | 20231020 | 153600 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 209 | 20231020 | 153500 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 210 | 20231020 | 153400 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 211 | 20231020 | 153300 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 212 | 20231020 | 153200 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 213 | 20231020 | 153100 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 0 |
| 214 | 20231020 | 153000 | 7052774610 | 6950 | 6950 | 6950 | 6950 | 12120 |
| 215 | 20231020 | 152900 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 216 | 20231020 | 152800 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 217 | 20231020 | 152700 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 218 | 20231020 | 152600 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 219 | 20231020 | 152500 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 220 | 20231020 | 152400 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 221 | 20231020 | 152300 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 222 | 20231020 | 152200 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 223 | 20231020 | 152100 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 224 | 20231020 | 152000 | 6968540610 | 6990 | 6990 | 6990 | 6990 | 0 |
| 225 | 20231020 | 151900 | 6968540610 | 6990 | 6880 | 6990 | 6880 | 6693 |
| 226 | 20231020 | 151800 | 6922024070 | 6890 | 6890 | 6900 | 6890 | 1686 |
| 227 | 20231020 | 151700 | 6910407480 | 6890 | 6920 | 6920 | 6870 | 5769 |
| 228 | 20231020 | 151600 | 6870654930 | 6920 | 6920 | 6920 | 6920 | 76 |
| 229 | 20231020 | 151500 | 6870129010 | 6920 | 6920 | 6920 | 6920 | 13 |
| 230 | 20231020 | 151400 | 6870039050 | 6920 | 6920 | 6920 | 6920 | 345 |
| 231 | 20231020 | 151300 | 6867651650 | 6920 | 6930 | 6930 | 6920 | 11 |
| 232 | 20231020 | 151200 | 6867575430 | 6920 | 6930 | 6930 | 6920 | 362 |
| 233 | 20231020 | 151100 | 6865069010 | 6910 | 6910 | 6910 | 6910 | 100 |
| 234 | 20231020 | 151000 | 6864378010 | 6930 | 6900 | 6930 | 6900 | 5417 |
| 235 | 20231020 | 150900 | 6826957420 | 6890 | 6880 | 6890 | 6880 | 2228 |
| 236 | 20231020 | 150800 | 6811626500 | 6890 | 6900 | 6900 | 6890 | 5396 |
| 237 | 20231020 | 150700 | 6774447410 | 6890 | 6890 | 6900 | 6890 | 8039 |
| 238 | 20231020 | 150600 | 6719058620 | 6890 | 6900 | 6910 | 6890 | 3133 |
| 239 | 20231020 | 150500 | 6697453400 | 6900 | 6900 | 6910 | 6900 | 3627 |
| 240 | 20231020 | 150400 | 6672410110 | 6900 | 6910 | 6910 | 6900 | 2072 |
| 241 | 20231020 | 150300 | 6658099130 | 6910 | 6900 | 6910 | 6900 | 2057 |
| 242 | 20231020 | 150200 | 6643898180 | 6900 | 6910 | 6910 | 6900 | 3403 |
| 243 | 20231020 | 150100 | 6620417430 | 6910 | 6910 | 6910 | 6890 | 7459 |
| 244 | 20231020 | 150000 | 6568940410 | 6910 | 6910 | 6910 | 6900 | 600 |
| 245 | 20231020 | 145900 | 6564796810 | 6910 | 6910 | 6930 | 6910 | 2935 |
| 246 | 20231020 | 145800 | 6544478970 | 6920 | 6910 | 6920 | 6910 | 3992 |
| 247 | 20231020 | 145700 | 6516889690 | 6910 | 6900 | 6910 | 6900 | 695 |
| 248 | 20231020 | 145600 | 6512094180 | 6900 | 6900 | 6910 | 6900 | 1843 |
| 249 | 20231020 | 145500 | 6499377470 | 6910 | 6910 | 6910 | 6900 | 2127 |
| 250 | 20231020 | 145400 | 6484686890 | 6920 | 6920 | 6930 | 6910 | 2120 |
| 251 | 20231020 | 145300 | 6470012700 | 6920 | 6920 | 6920 | 6910 | 1213 |
| 252 | 20231020 | 145200 | 6461620470 | 6920 | 6910 | 6930 | 6910 | 5221 |
| 253 | 20231020 | 145100 | 6425491050 | 6920 | 6930 | 6940 | 6920 | 3788 |
| 254 | 20231020 | 145000 | 6399267720 | 6930 | 6930 | 6930 | 6930 | 719 |
| 255 | 20231020 | 144900 | 6394285050 | 6940 | 6950 | 6950 | 6940 | 1850 |
| 256 | 20231020 | 144800 | 6381444630 | 6950 | 6950 | 6950 | 6950 | 1146 |
| 257 | 20231020 | 144700 | 6373479930 | 6940 | 6950 | 6950 | 6940 | 756 |
| 258 | 20231020 | 144600 | 6368231820 | 6940 | 6940 | 6940 | 6940 | 311 |
| 259 | 20231020 | 144500 | 6366073480 | 6940 | 6940 | 6940 | 6940 | 976 |
| 260 | 20231020 | 144400 | 6359300040 | 6940 | 6940 | 6950 | 6940 | 989 |
| 261 | 20231020 | 144300 | 6352436240 | 6950 | 6950 | 6950 | 6940 | 268 |
| 262 | 20231020 | 144200 | 6350575200 | 6940 | 6950 | 6950 | 6940 | 417 |
| 263 | 20231020 | 144100 | 6347680190 | 6950 | 6950 | 6950 | 6950 | 449 |
| 264 | 20231020 | 144000 | 6344559640 | 6960 | 6940 | 6970 | 6940 | 2552 |
| 265 | 20231020 | 143900 | 6326813190 | 6940 | 6950 | 6950 | 6940 | 2346 |
| 266 | 20231020 | 143800 | 6310511950 | 6940 | 6950 | 6950 | 6940 | 347 |
| 267 | 20231020 | 143700 | 6308103760 | 6950 | 6950 | 6960 | 6950 | 2264 |
| 268 | 20231020 | 143600 | 6292359960 | 6950 | 6930 | 6950 | 6930 | 5085 |
| 269 | 20231020 | 143500 | 6257061980 | 6930 | 6930 | 6930 | 6930 | 50 |
| 270 | 20231020 | 143400 | 6256715480 | 6930 | 6930 | 6940 | 6920 | 1265 |
| 271 | 20231020 | 143300 | 6247944790 | 6940 | 6920 | 6940 | 6920 | 4251 |
| 272 | 20231020 | 143200 | 6218471990 | 6930 | 6940 | 6940 | 6930 | 3889 |
| 273 | 20231020 | 143100 | 6191507430 | 6950 | 6950 | 6960 | 6950 | 1638 |
| 274 | 20231020 | 143000 | 6180122930 | 6950 | 6950 | 6960 | 6950 | 2043 |
| 275 | 20231020 | 142900 | 6165924030 | 6950 | 6950 | 6950 | 6950 | 623 |
| 276 | 20231020 | 142800 | 6161594180 | 6960 | 6960 | 6960 | 6960 | 54 |
| 277 | 20231020 | 142700 | 6161218340 | 6960 | 6950 | 6960 | 6950 | 647 |
| 278 | 20231020 | 142600 | 6156720850 | 6950 | 6960 | 6960 | 6950 | 1200 |
| 279 | 20231020 | 142500 | 6148380470 | 6960 | 6950 | 6960 | 6940 | 2538 |
| 280 | 20231020 | 142400 | 6130738970 | 6940 | 6940 | 7000 | 6930 | 3960 |
| 281 | 20231020 | 142300 | 6103240710 | 6940 | 6940 | 6950 | 6940 | 622 |
| 282 | 20231020 | 142200 | 6098924010 | 6940 | 6980 | 6980 | 6940 | 665 |
| 283 | 20231020 | 142100 | 6094295920 | 6980 | 6960 | 6980 | 6960 | 1487 |
| 284 | 20231020 | 142000 | 6083929820 | 6960 | 6940 | 6960 | 6940 | 3768 |
| 285 | 20231020 | 141900 | 6057739830 | 6940 | 6940 | 6940 | 6940 | 1182 |
| 286 | 20231020 | 141800 | 6049536750 | 6940 | 6950 | 6950 | 6940 | 814 |
| 287 | 20231020 | 141700 | 6043883290 | 6950 | 6950 | 6950 | 6950 | 909 |
| 288 | 20231020 | 141600 | 6037565740 | 6950 | 6950 | 6950 | 6950 | 542 |
| 289 | 20231020 | 141500 | 6033798840 | 6950 | 6940 | 6950 | 6940 | 344 |
| 290 | 20231020 | 141400 | 6031410300 | 6940 | 6930 | 6940 | 6930 | 4562 |
| 291 | 20231020 | 141300 | 5999754430 | 6930 | 6930 | 6940 | 6930 | 7418 |
| 292 | 20231020 | 141200 | 5948293910 | 6940 | 6940 | 6940 | 6940 | 1495 |
| 293 | 20231020 | 141100 | 5937918610 | 6950 | 6950 | 6950 | 6950 | 2979 |
| 294 | 20231020 | 141000 | 5917214560 | 6960 | 6950 | 6960 | 6950 | 568 |
| 295 | 20231020 | 140900 | 5913265410 | 6950 | 6960 | 6960 | 6950 | 843 |
| 296 | 20231020 | 140800 | 5907404110 | 6960 | 6950 | 6960 | 6950 | 1274 |
| 297 | 20231020 | 140700 | 5898539410 | 6950 | 6960 | 6960 | 6950 | 1275 |
| 298 | 20231020 | 140600 | 5889676600 | 6960 | 6960 | 6960 | 6960 | 866 |
| 299 | 20231020 | 140500 | 5883649240 | 6960 | 6960 | 6960 | 6960 | 156 |
| 300 | 20231020 | 140400 | 5882563480 | 6960 | 6970 | 6970 | 6960 | 525 |
| 301 | 20231020 | 140300 | 5878908070 | 6960 | 6970 | 6970 | 6960 | 1164 |
| 302 | 20231020 | 140200 | 5870805110 | 6960 | 6970 | 6970 | 6960 | 592 |
| 303 | 20231020 | 140100 | 5866683140 | 6970 | 6960 | 6970 | 6960 | 484 |
| 304 | 20231020 | 140000 | 5863310900 | 6970 | 6970 | 6970 | 6960 | 391 |
| 305 | 20231020 | 135900 | 5860587490 | 6970 | 6970 | 6970 | 6970 | 2237 |
| 306 | 20231020 | 135800 | 5844995600 | 6970 | 6970 | 6980 | 6970 | 887 |
| 307 | 20231020 | 135700 | 5838811690 | 6970 | 6980 | 6980 | 6970 | 844 |
| 308 | 20231020 | 135600 | 5832928950 | 6980 | 6980 | 6990 | 6980 | 1473 |
| 309 | 20231020 | 135500 | 5822647400 | 6990 | 6990 | 6990 | 6980 | 3283 |
| 310 | 20231020 | 135400 | 5799700790 | 7000 | 6990 | 7000 | 6990 | 1426 |
| 311 | 20231020 | 135300 | 5789733040 | 6990 | 7000 | 7000 | 6990 | 407 |
| 312 | 20231020 | 135200 | 5786885600 | 7000 | 6990 | 7000 | 6990 | 309 |
| 313 | 20231020 | 135100 | 5784724250 | 7000 | 6990 | 7000 | 6990 | 1236 |
| 314 | 20231020 | 135000 | 5776076710 | 6990 | 6990 | 7000 | 6990 | 818 |
| 315 | 20231020 | 134900 | 5770356890 | 7000 | 7010 | 7010 | 6990 | 461 |
| 316 | 20231020 | 134800 | 5767132770 | 7020 | 6990 | 7020 | 6990 | 1438 |
| 317 | 20231020 | 134700 | 5757075990 | 6990 | 6980 | 6990 | 6980 | 502 |
| 318 | 20231020 | 134600 | 5753569060 | 6990 | 6980 | 6990 | 6980 | 6611 |
| 319 | 20231020 | 134500 | 5707361400 | 6980 | 6990 | 6990 | 6980 | 486 |
| 320 | 20231020 | 134400 | 5703968080 | 6990 | 6990 | 6990 | 6990 | 1856 |
| 321 | 20231020 | 134300 | 5690994640 | 6990 | 6980 | 6990 | 6980 | 1069 |
| 322 | 20231020 | 134200 | 5683524610 | 6980 | 7000 | 7000 | 6980 | 1556 |
| 323 | 20231020 | 134100 | 5672651270 | 6990 | 7000 | 7000 | 6990 | 783 |
| 324 | 20231020 | 134000 | 5667173090 | 6990 | 6990 | 6990 | 6990 | 8312 |
| 325 | 20231020 | 133900 | 5609072210 | 6990 | 7000 | 7010 | 6990 | 2177 |
| 326 | 20231020 | 133800 | 5593830000 | 7000 | 6990 | 7000 | 6990 | 4427 |
| 327 | 20231020 | 133700 | 5562872630 | 6990 | 6990 | 6990 | 6990 | 220 |
| 328 | 20231020 | 133600 | 5561334830 | 6990 | 6980 | 6990 | 6980 | 5354 |
| 329 | 20231020 | 133500 | 5523918560 | 6990 | 7010 | 7010 | 6990 | 2392 |
| 330 | 20231020 | 133400 | 5507175970 | 7010 | 7010 | 7010 | 7000 | 675 |
| 331 | 20231020 | 133300 | 5502449220 | 7000 | 7010 | 7020 | 7000 | 3515 |
| 332 | 20231020 | 133200 | 5477787460 | 7010 | 6990 | 7010 | 6990 | 5979 |
| 333 | 20231020 | 133100 | 5435940290 | 6990 | 6990 | 6990 | 6990 | 2904 |
| 334 | 20231020 | 133000 | 5415641330 | 6990 | 6980 | 6990 | 6970 | 2661 |
| 335 | 20231020 | 132900 | 5397061650 | 6980 | 6980 | 6980 | 6980 | 130 |
| 336 | 20231020 | 132800 | 5396154250 | 7000 | 6990 | 7000 | 6980 | 251 |
| 337 | 20231020 | 132700 | 5394400730 | 7000 | 6960 | 7000 | 6960 | 5275 |
| 338 | 20231020 | 132600 | 5357611230 | 6960 | 6970 | 6970 | 6960 | 214 |
| 339 | 20231020 | 132500 | 5356120340 | 6970 | 6970 | 6970 | 6970 | 880 |
| 340 | 20231020 | 132400 | 5349986740 | 6970 | 6970 | 6970 | 6950 | 23 |
| 341 | 20231020 | 132300 | 5349826650 | 6950 | 6960 | 6970 | 6950 | 4244 |
| 342 | 20231020 | 132200 | 5320281790 | 6960 | 6960 | 6960 | 6960 | 70 |
| 343 | 20231020 | 132100 | 5319794590 | 6960 | 6970 | 6970 | 6960 | 3030 |
| 344 | 20231020 | 132000 | 5298675790 | 6970 | 6970 | 6980 | 6960 | 3965 |
| 345 | 20231020 | 131900 | 5271033480 | 6970 | 6960 | 6970 | 6960 | 5865 |
| 346 | 20231020 | 131800 | 5230206720 | 6950 | 6960 | 6960 | 6950 | 76 |
| 347 | 20231020 | 131700 | 5229678510 | 6960 | 6960 | 6960 | 6950 | 101 |
| 348 | 20231020 | 131600 | 5228975560 | 6960 | 6960 | 6960 | 6960 | 300 |
| 349 | 20231020 | 131500 | 5226887560 | 6960 | 6960 | 6960 | 6960 | 0 |
| 350 | 20231020 | 131400 | 5226887560 | 6960 | 6960 | 6960 | 6960 | 2511 |
| 351 | 20231020 | 131300 | 5209411000 | 6960 | 6950 | 6960 | 6950 | 7092 |
| 352 | 20231020 | 131200 | 5160051380 | 6960 | 6950 | 6960 | 6950 | 686 |
| 353 | 20231020 | 131100 | 5155280480 | 6960 | 6950 | 6960 | 6950 | 81 |
| 354 | 20231020 | 131000 | 5154717420 | 6950 | 6960 | 6960 | 6950 | 3918 |
| 355 | 20231020 | 130900 | 5127461370 | 6960 | 6960 | 6960 | 6950 | 3125 |
| 356 | 20231020 | 130800 | 5105712070 | 6960 | 6960 | 6960 | 6960 | 190 |
| 357 | 20231020 | 130700 | 5104389670 | 6960 | 6960 | 6960 | 6950 | 3276 |
| 358 | 20231020 | 130600 | 5081593240 | 6960 | 6960 | 6960 | 6960 | 162 |
| 359 | 20231020 | 130500 | 5080465720 | 6960 | 6970 | 6970 | 6960 | 293 |
| 360 | 20231020 | 130400 | 5078426170 | 6970 | 6970 | 6970 | 6970 | 17 |
| 361 | 20231020 | 130300 | 5078307680 | 6970 | 6970 | 6970 | 6970 | 190 |
| 362 | 20231020 | 130200 | 5076983380 | 6970 | 6970 | 6970 | 6970 | 443 |
| 363 | 20231020 | 130100 | 5073895670 | 6980 | 6980 | 6980 | 6980 | 192 |
| 364 | 20231020 | 130000 | 5072555510 | 6980 | 6960 | 6980 | 6960 | 12716 |
| 365 | 20231020 | 125900 | 4984039200 | 6960 | 6950 | 6960 | 6950 | 124 |
| 366 | 20231020 | 125800 | 4983176870 | 6960 | 6960 | 6960 | 6960 | 633 |
| 367 | 20231020 | 125700 | 4978771190 | 6960 | 6960 | 6960 | 6960 | 422 |
| 368 | 20231020 | 125600 | 4975834070 | 6960 | 6960 | 6960 | 6950 | 2661 |
| 369 | 20231020 | 125500 | 4957340010 | 6960 | 6960 | 6960 | 6950 | 687 |
| 370 | 20231020 | 125400 | 4952559200 | 6950 | 6950 | 6950 | 6950 | 0 |
| 371 | 20231020 | 125300 | 4952559200 | 6950 | 6960 | 6960 | 6950 | 80 |
| 372 | 20231020 | 125200 | 4952003100 | 6960 | 6960 | 6960 | 6960 | 200 |
| 373 | 20231020 | 125100 | 4950611100 | 6950 | 6960 | 6960 | 6950 | 221 |
| 374 | 20231020 | 125000 | 4949074360 | 6950 | 6960 | 6960 | 6950 | 246 |
| 375 | 20231020 | 124900 | 4947363700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 376 | 20231020 | 124800 | 4947363700 | 6960 | 6960 | 6960 | 6960 | 192 |
| 377 | 20231020 | 124700 | 4946027380 | 6960 | 6950 | 6960 | 6950 | 326 |
| 378 | 20231020 | 124600 | 4943760420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 379 | 20231020 | 124500 | 4943760420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 380 | 20231020 | 124400 | 4943760420 | 6960 | 6950 | 6960 | 6950 | 42 |
| 381 | 20231020 | 124300 | 4943468510 | 6950 | 6930 | 6950 | 6930 | 5690 |
| 382 | 20231020 | 124200 | 4903934430 | 6930 | 6950 | 6950 | 6930 | 249 |
| 383 | 20231020 | 124100 | 4902206170 | 6950 | 6950 | 6960 | 6910 | 7270 |
| 384 | 20231020 | 124000 | 4851730080 | 6940 | 6940 | 6940 | 6940 | 0 |
| 385 | 20231020 | 123900 | 4851730080 | 6940 | 6950 | 6950 | 6940 | 260 |
| 386 | 20231020 | 123800 | 4849923880 | 6960 | 6960 | 6960 | 6960 | 191 |
| 387 | 20231020 | 123700 | 4848594520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 388 | 20231020 | 123600 | 4848594520 | 6960 | 6960 | 6960 | 6960 | 0 |
| 389 | 20231020 | 123500 | 4848594520 | 6960 | 6960 | 6960 | 6960 | 12 |
| 390 | 20231020 | 123400 | 4848511000 | 6960 | 6950 | 6960 | 6950 | 372 |
| 391 | 20231020 | 123300 | 4845922580 | 6960 | 6960 | 6960 | 6960 | 3049 |
| 392 | 20231020 | 123200 | 4824701540 | 6960 | 6950 | 6960 | 6950 | 85 |
| 393 | 20231020 | 123100 | 4824110650 | 6950 | 6960 | 6960 | 6950 | 3136 |
| 394 | 20231020 | 123000 | 4802304030 | 6970 | 6980 | 6980 | 6970 | 878 |
| 395 | 20231020 | 122900 | 4796176530 | 6980 | 7000 | 7010 | 6980 | 1386 |
| 396 | 20231020 | 122800 | 4786486050 | 7010 | 6990 | 7010 | 6990 | 3220 |
| 397 | 20231020 | 122700 | 4763975950 | 6990 | 6990 | 6990 | 6990 | 20 |
| 398 | 20231020 | 122600 | 4763836150 | 6990 | 6990 | 6990 | 6990 | 2 |
| 399 | 20231020 | 122500 | 4763822170 | 6990 | 6990 | 6990 | 6990 | 40 |
| 400 | 20231020 | 122400 | 4763542570 | 6990 | 6980 | 6990 | 6980 | 250 |
| 401 | 20231020 | 122300 | 4761797470 | 6990 | 6980 | 6990 | 6980 | 79 |
| 402 | 20231020 | 122200 | 4761245970 | 6980 | 6980 | 6990 | 6970 | 1229 |
| 403 | 20231020 | 122100 | 4752659950 | 6980 | 6990 | 6990 | 6980 | 133 |
| 404 | 20231020 | 122000 | 4751731590 | 6990 | 6960 | 6990 | 6960 | 154 |
| 405 | 20231020 | 121900 | 4750658670 | 6970 | 6980 | 7000 | 6960 | 1044 |
| 406 | 20231020 | 121800 | 4743365430 | 6980 | 6970 | 6980 | 6960 | 3265 |
| 407 | 20231020 | 121700 | 4720615040 | 7000 | 7000 | 7000 | 7000 | 0 |
| 408 | 20231020 | 121600 | 4720615040 | 7000 | 6960 | 7000 | 6960 | 90 |
| 409 | 20231020 | 121500 | 4719988560 | 7000 | 7000 | 7000 | 6960 | 1260 |
| 410 | 20231020 | 121400 | 4711193520 | 7010 | 7010 | 7010 | 7000 | 316 |
| 411 | 20231020 | 121300 | 4708979070 | 7020 | 7030 | 7030 | 6870 | 25499 |
| 412 | 20231020 | 121200 | 4532084860 | 7030 | 7020 | 7030 | 7020 | 1428 |
| 413 | 20231020 | 121100 | 4522060280 | 7020 | 7010 | 7020 | 7010 | 1414 |
| 414 | 20231020 | 121000 | 4512148110 | 7010 | 7010 | 7010 | 7000 | 517 |
| 415 | 20231020 | 120900 | 4508523990 | 7010 | 7020 | 7020 | 7000 | 1355 |
| 416 | 20231020 | 120800 | 4499023410 | 7020 | 6990 | 7020 | 6990 | 650 |
| 417 | 20231020 | 120700 | 4494470450 | 6990 | 6980 | 6990 | 6980 | 2706 |
| 418 | 20231020 | 120600 | 4475556610 | 6980 | 6990 | 6990 | 6980 | 3 |
| 419 | 20231020 | 120500 | 4475535650 | 6990 | 6990 | 6990 | 6990 | 337 |
| 420 | 20231020 | 120400 | 4473180020 | 6990 | 6990 | 7010 | 6980 | 6188 |
| 421 | 20231020 | 120300 | 4429857180 | 6990 | 7000 | 7000 | 6990 | 177 |
| 422 | 20231020 | 120200 | 4428619830 | 7000 | 6990 | 7000 | 6990 | 641 |
| 423 | 20231020 | 120100 | 4424134240 | 6990 | 7000 | 7000 | 6990 | 243 |
| 424 | 20231020 | 120000 | 4422435570 | 7000 | 7000 | 7000 | 7000 | 554 |
| 425 | 20231020 | 115900 | 4418557570 | 7000 | 7040 | 7040 | 7000 | 3508 |
| 426 | 20231020 | 115800 | 4393899640 | 7040 | 7010 | 7040 | 7010 | 3218 |
| 427 | 20231020 | 115700 | 4371293430 | 7010 | 7000 | 7010 | 7000 | 2875 |
| 428 | 20231020 | 115600 | 4351142690 | 7010 | 6990 | 7010 | 6990 | 700 |
| 429 | 20231020 | 115500 | 4346243090 | 7010 | 6980 | 7010 | 6980 | 11177 |
| 430 | 20231020 | 115400 | 4268020170 | 6990 | 6980 | 6990 | 6980 | 4717 |
| 431 | 20231020 | 115300 | 4235095120 | 6980 | 6980 | 6980 | 6970 | 8033 |
| 432 | 20231020 | 115200 | 4179025080 | 6980 | 6980 | 6980 | 6980 | 215 |
| 433 | 20231020 | 115100 | 4177524380 | 6980 | 6970 | 6980 | 6960 | 1548 |
| 434 | 20231020 | 115000 | 4166733870 | 6970 | 6960 | 6970 | 6960 | 4729 |
| 435 | 20231020 | 114900 | 4133793540 | 6960 | 6960 | 6960 | 6960 | 10 |
| 436 | 20231020 | 114800 | 4133723940 | 6960 | 6950 | 6960 | 6950 | 1052 |
| 437 | 20231020 | 114700 | 4126408700 | 6950 | 6950 | 6950 | 6950 | 366 |
| 438 | 20231020 | 114600 | 4123865000 | 6950 | 6950 | 6950 | 6940 | 243 |
| 439 | 20231020 | 114500 | 4122176450 | 6940 | 6950 | 6950 | 6940 | 107 |
| 440 | 20231020 | 114400 | 4121433860 | 6940 | 6940 | 6940 | 6940 | 75 |
| 441 | 20231020 | 114300 | 4120913360 | 6940 | 6940 | 6960 | 6930 | 6538 |
| 442 | 20231020 | 114200 | 4075488380 | 6930 | 6930 | 6940 | 6930 | 339 |
| 443 | 20231020 | 114100 | 4073138510 | 6930 | 6930 | 6930 | 6930 | 0 |
| 444 | 20231020 | 114000 | 4073138510 | 6930 | 6940 | 6940 | 6930 | 72 |
| 445 | 20231020 | 113900 | 4072639540 | 6940 | 6910 | 6940 | 6910 | 2032 |
| 446 | 20231020 | 113800 | 4058569020 | 6910 | 6920 | 6920 | 6910 | 683 |
| 447 | 20231020 | 113700 | 4053846290 | 6920 | 6930 | 6930 | 6920 | 601 |
| 448 | 20231020 | 113600 | 4049686970 | 6930 | 6930 | 6930 | 6920 | 8572 |
| 449 | 20231020 | 113500 | 3990284930 | 6940 | 6950 | 6950 | 6940 | 2943 |
| 450 | 20231020 | 113400 | 3969859570 | 6950 | 6950 | 6950 | 6950 | 339 |
| 451 | 20231020 | 113300 | 3967503520 | 6940 | 6940 | 6940 | 6940 | 146 |
| 452 | 20231020 | 113200 | 3966490280 | 6950 | 6950 | 6950 | 6950 | 0 |
| 453 | 20231020 | 113100 | 3966490280 | 6950 | 6950 | 6950 | 6940 | 304 |
| 454 | 20231020 | 113000 | 3964379480 | 6950 | 6950 | 6950 | 6950 | 50 |
| 455 | 20231020 | 112900 | 3964031980 | 6950 | 6950 | 6950 | 6950 | 748 |
| 456 | 20231020 | 112800 | 3958833380 | 6940 | 6940 | 6950 | 6940 | 5071 |
| 457 | 20231020 | 112700 | 3923633750 | 6940 | 6940 | 6940 | 6930 | 1256 |
| 458 | 20231020 | 112600 | 3914927110 | 6940 | 6940 | 6940 | 6940 | 134 |
| 459 | 20231020 | 112500 | 3913997150 | 6940 | 6950 | 6950 | 6940 | 110 |
| 460 | 20231020 | 112400 | 3913232670 | 6950 | 6950 | 6950 | 6950 | 329 |
| 461 | 20231020 | 112300 | 3910946120 | 6950 | 6960 | 6960 | 6950 | 25 |
| 462 | 20231020 | 112200 | 3910772150 | 6960 | 6960 | 6960 | 6960 | 773 |
| 463 | 20231020 | 112100 | 3905392070 | 6960 | 6950 | 6960 | 6940 | 5135 |
| 464 | 20231020 | 112000 | 3869680120 | 6950 | 6950 | 6950 | 6950 | 318 |
| 465 | 20231020 | 111900 | 3867470020 | 6950 | 6950 | 6950 | 6940 | 1460 |
| 466 | 20231020 | 111800 | 3857330660 | 6940 | 6950 | 6960 | 6930 | 3781 |
| 467 | 20231020 | 111700 | 3831090470 | 6960 | 6970 | 6970 | 6960 | 1017 |
| 468 | 20231020 | 111600 | 3824012140 | 6970 | 6980 | 6980 | 6960 | 904 |
| 469 | 20231020 | 111500 | 3817719510 | 6980 | 6980 | 6980 | 6970 | 836 |
| 470 | 20231020 | 111400 | 3811891580 | 6980 | 6980 | 6990 | 6980 | 8305 |
| 471 | 20231020 | 111300 | 3753850070 | 6990 | 6990 | 6990 | 6990 | 50 |
| 472 | 20231020 | 111200 | 3753500570 | 6990 | 6990 | 6990 | 6980 | 370 |
| 473 | 20231020 | 111100 | 3750914280 | 6990 | 6980 | 6990 | 6980 | 92 |
| 474 | 20231020 | 111000 | 3750272100 | 6980 | 6990 | 6990 | 6980 | 505 |
| 475 | 20231020 | 110900 | 3746744850 | 6990 | 6980 | 6990 | 6980 | 706 |
| 476 | 20231020 | 110800 | 3741814530 | 6980 | 6980 | 6980 | 6980 | 1722 |
| 477 | 20231020 | 110700 | 3729794970 | 6980 | 6950 | 6980 | 6950 | 5516 |
| 478 | 20231020 | 110600 | 3691339010 | 6950 | 6950 | 6950 | 6950 | 68 |
| 479 | 20231020 | 110500 | 3690866410 | 6960 | 6960 | 6960 | 6960 | 503 |
| 480 | 20231020 | 110400 | 3687365530 | 6970 | 6960 | 6970 | 6960 | 1838 |
| 481 | 20231020 | 110300 | 3674556020 | 6960 | 6940 | 6960 | 6940 | 13437 |
| 482 | 20231020 | 110200 | 3581130610 | 6940 | 6930 | 6940 | 6930 | 1678 |
| 483 | 20231020 | 110100 | 3569493680 | 6920 | 6930 | 6930 | 6920 | 789 |
| 484 | 20231020 | 110000 | 3564026800 | 6920 | 6900 | 6920 | 6900 | 2543 |
| 485 | 20231020 | 105900 | 3546446700 | 6900 | 6910 | 6920 | 6890 | 6484 |
| 486 | 20231020 | 105800 | 3501668300 | 6900 | 6900 | 6900 | 6900 | 70 |
| 487 | 20231020 | 105700 | 3501185300 | 6910 | 6900 | 6910 | 6900 | 781 |
| 488 | 20231020 | 105600 | 3495794860 | 6910 | 6920 | 6920 | 6910 | 3038 |
| 489 | 20231020 | 105500 | 3474800260 | 6940 | 6930 | 6940 | 6930 | 445 |
| 490 | 20231020 | 105400 | 3471715970 | 6940 | 6930 | 6940 | 6930 | 41 |
| 491 | 20231020 | 105300 | 3471431440 | 6940 | 6930 | 6940 | 6930 | 615 |
| 492 | 20231020 | 105200 | 3467169450 | 6940 | 6920 | 6940 | 6920 | 4510 |
| 493 | 20231020 | 105100 | 3435955730 | 6920 | 6920 | 6920 | 6910 | 630 |
| 494 | 20231020 | 105000 | 3431596240 | 6920 | 6920 | 6920 | 6920 | 514 |
| 495 | 20231020 | 104900 | 3428039360 | 6930 | 6930 | 6930 | 6920 | 476 |
| 496 | 20231020 | 104800 | 3424742410 | 6930 | 6910 | 6930 | 6910 | 3478 |
| 497 | 20231020 | 104700 | 3400685000 | 6910 | 6920 | 6920 | 6910 | 2829 |
| 498 | 20231020 | 104600 | 3381114440 | 6930 | 6910 | 6930 | 6910 | 4548 |
| 499 | 20231020 | 104500 | 3349675090 | 6900 | 6900 | 6900 | 6900 | 71 |
| 500 | 20231020 | 104400 | 3349185190 | 6900 | 6900 | 6910 | 6900 | 3169 |
| 501 | 20231020 | 104300 | 3327318610 | 6910 | 6920 | 6920 | 6910 | 83 |
| 502 | 20231020 | 104200 | 3326744980 | 6910 | 6900 | 6910 | 6900 | 809 |
| 503 | 20231020 | 104100 | 3321155510 | 6920 | 6900 | 6920 | 6900 | 5443 |
| 504 | 20231020 | 104000 | 3283513530 | 6900 | 6910 | 6910 | 6900 | 653 |
| 505 | 20231020 | 103900 | 3279003490 | 6910 | 6910 | 6910 | 6910 | 80 |
| 506 | 20231020 | 103800 | 3278450690 | 6910 | 6910 | 6910 | 6910 | 215 |
| 507 | 20231020 | 103700 | 3276965040 | 6910 | 6910 | 6910 | 6900 | 2987 |
| 508 | 20231020 | 103600 | 3256329420 | 6910 | 6910 | 6910 | 6910 | 91 |
| 509 | 20231020 | 103500 | 3255700610 | 6910 | 6900 | 6910 | 6900 | 891 |
| 510 | 20231020 | 103400 | 3249547510 | 6910 | 6900 | 6910 | 6900 | 986 |
| 511 | 20231020 | 103300 | 3242740850 | 6900 | 6900 | 6900 | 6890 | 3043 |
| 512 | 20231020 | 103200 | 3221747230 | 6910 | 6910 | 6910 | 6900 | 172 |
| 513 | 20231020 | 103100 | 3220559710 | 6910 | 6900 | 6910 | 6900 | 749 |
| 514 | 20231020 | 103000 | 3215391390 | 6910 | 6910 | 6910 | 6910 | 1135 |
| 515 | 20231020 | 102900 | 3207548540 | 6910 | 6900 | 6910 | 6900 | 2294 |
| 516 | 20231020 | 102800 | 3191709340 | 6900 | 6880 | 6900 | 6880 | 3514 |
| 517 | 20231020 | 102700 | 3167491880 | 6880 | 6860 | 6880 | 6860 | 3615 |
| 518 | 20231020 | 102600 | 3142666030 | 6860 | 6840 | 6860 | 6830 | 678 |
| 519 | 20231020 | 102500 | 3138030370 | 6840 | 6840 | 6860 | 6810 | 11344 |
| 520 | 20231020 | 102400 | 3060591840 | 6830 | 6840 | 6840 | 6830 | 993 |
| 521 | 20231020 | 102300 | 3053808310 | 6840 | 6840 | 6840 | 6830 | 310 |
| 522 | 20231020 | 102200 | 3051690910 | 6840 | 6840 | 6850 | 6830 | 3248 |
| 523 | 20231020 | 102100 | 3029473260 | 6840 | 6850 | 6870 | 6820 | 1503 |
| 524 | 20231020 | 102000 | 3019178840 | 6870 | 6830 | 6870 | 6820 | 5040 |
| 525 | 20231020 | 101900 | 2984761210 | 6840 | 6830 | 6840 | 6830 | 8648 |
| 526 | 20231020 | 101800 | 2925615630 | 6840 | 6840 | 6850 | 6830 | 520 |
| 527 | 20231020 | 101700 | 2922057680 | 6850 | 6840 | 6860 | 6830 | 2574 |
| 528 | 20231020 | 101600 | 2904454620 | 6840 | 6830 | 6840 | 6830 | 1691 |
| 529 | 20231020 | 101500 | 2892895030 | 6840 | 6880 | 6880 | 6790 | 35262 |
| 530 | 20231020 | 101400 | 2652019050 | 6880 | 6890 | 6890 | 6870 | 2416 |
| 531 | 20231020 | 101300 | 2635390560 | 6880 | 6880 | 6890 | 6880 | 10464 |
| 532 | 20231020 | 101200 | 2563374620 | 6880 | 6880 | 6880 | 6870 | 533 |
| 533 | 20231020 | 101100 | 2559707710 | 6870 | 6870 | 6880 | 6870 | 2802 |
| 534 | 20231020 | 101000 | 2540457810 | 6870 | 6890 | 6890 | 6870 | 13072 |
| 535 | 20231020 | 100900 | 2450592310 | 6880 | 6910 | 6920 | 6880 | 6694 |
| 536 | 20231020 | 100800 | 2404433140 | 6920 | 6920 | 6920 | 6920 | 95 |
| 537 | 20231020 | 100700 | 2403775740 | 6920 | 6910 | 6920 | 6910 | 531 |
| 538 | 20231020 | 100600 | 2400103760 | 6910 | 6910 | 6920 | 6910 | 4788 |
| 539 | 20231020 | 100500 | 2366991090 | 6910 | 6910 | 6910 | 6910 | 18 |
| 540 | 20231020 | 100400 | 2366866710 | 6900 | 6910 | 6910 | 6900 | 1268 |
| 541 | 20231020 | 100300 | 2358108330 | 6910 | 6910 | 6910 | 6910 | 4849 |
| 542 | 20231020 | 100200 | 2324601740 | 6910 | 6900 | 6910 | 6900 | 1206 |
| 543 | 20231020 | 100100 | 2316270290 | 6900 | 6900 | 6900 | 6900 | 688 |
| 544 | 20231020 | 100000 | 2311523090 | 6900 | 6910 | 6910 | 6900 | 519 |
| 545 | 20231020 | 095900 | 2307938990 | 6900 | 6890 | 6910 | 6890 | 3035 |
| 546 | 20231020 | 095800 | 2287000540 | 6890 | 6900 | 6900 | 6890 | 2205 |
| 547 | 20231020 | 095700 | 2271794450 | 6890 | 6890 | 6900 | 6890 | 347 |
| 548 | 20231020 | 095600 | 2269402940 | 6890 | 6890 | 6890 | 6880 | 530 |
| 549 | 20231020 | 095500 | 2265752540 | 6890 | 6900 | 6900 | 6880 | 3209 |
| 550 | 20231020 | 095400 | 2243623570 | 6900 | 6900 | 6900 | 6890 | 2511 |
| 551 | 20231020 | 095300 | 2226297950 | 6900 | 6920 | 6920 | 6880 | 5268 |
| 552 | 20231020 | 095200 | 2190027950 | 6920 | 6910 | 6950 | 6910 | 6132 |
| 553 | 20231020 | 095100 | 2147599240 | 6910 | 6890 | 6910 | 6890 | 3559 |
| 554 | 20231020 | 095000 | 2123054050 | 6890 | 6890 | 6890 | 6880 | 4080 |
| 555 | 20231020 | 094900 | 2094944850 | 6890 | 6900 | 6900 | 6890 | 3502 |
| 556 | 20231020 | 094800 | 2070806070 | 6890 | 6890 | 6900 | 6890 | 1260 |
| 557 | 20231020 | 094700 | 2062114670 | 6900 | 6900 | 6900 | 6890 | 2334 |
| 558 | 20231020 | 094600 | 2046010160 | 6890 | 6900 | 6900 | 6890 | 4705 |
| 559 | 20231020 | 094500 | 2013576230 | 6900 | 6890 | 6900 | 6890 | 4027 |
| 560 | 20231020 | 094400 | 1985809930 | 6900 | 6900 | 6910 | 6900 | 3035 |
| 561 | 20231020 | 094300 | 1964858430 | 6900 | 6900 | 6900 | 6890 | 808 |
| 562 | 20231020 | 094200 | 1959283240 | 6900 | 6920 | 6920 | 6890 | 18737 |
| 563 | 20231020 | 094100 | 1829880420 | 6910 | 6910 | 6920 | 6910 | 2093 |
| 564 | 20231020 | 094000 | 1815417390 | 6900 | 6900 | 6910 | 6890 | 5087 |
| 565 | 20231020 | 093900 | 1780321690 | 6890 | 6890 | 6890 | 6890 | 1188 |
| 566 | 20231020 | 093800 | 1772136370 | 6880 | 6890 | 6890 | 6870 | 20860 |
| 567 | 20231020 | 093700 | 1628596990 | 6890 | 6890 | 6890 | 6880 | 14278 |
| 568 | 20231020 | 093600 | 1530263850 | 6890 | 6890 | 6890 | 6880 | 2756 |
| 569 | 20231020 | 093500 | 1511295440 | 6890 | 6890 | 6890 | 6880 | 1484 |
| 570 | 20231020 | 093400 | 1501082670 | 6880 | 6880 | 6890 | 6880 | 1475 |
| 571 | 20231020 | 093300 | 1490925860 | 6880 | 6870 | 6880 | 6870 | 5896 |
| 572 | 20231020 | 093200 | 1450380260 | 6880 | 6900 | 6910 | 6880 | 9092 |
| 573 | 20231020 | 093100 | 1387713630 | 6900 | 6950 | 6950 | 6900 | 22539 |
| 574 | 20231020 | 093000 | 1231754420 | 6960 | 6950 | 6960 | 6950 | 5824 |
| 575 | 20231020 | 092900 | 1191260850 | 6950 | 6950 | 6950 | 6940 | 6791 |
| 576 | 20231020 | 092800 | 1144114480 | 6950 | 6940 | 6950 | 6940 | 2516 |
| 577 | 20231020 | 092700 | 1126652010 | 6950 | 6960 | 6960 | 6940 | 3827 |
| 578 | 20231020 | 092600 | 1100047660 | 6960 | 6940 | 6970 | 6940 | 5660 |
| 579 | 20231020 | 092500 | 1060672680 | 6940 | 6940 | 6950 | 6930 | 2285 |
| 580 | 20231020 | 092400 | 1044829610 | 6940 | 6960 | 6960 | 6940 | 5053 |
| 581 | 20231020 | 092300 | 1009740150 | 6960 | 6970 | 6970 | 6940 | 9672 |
| 582 | 20231020 | 092200 | 942519750 | 6970 | 6970 | 6970 | 6970 | 3622 |
| 583 | 20231020 | 092100 | 917274410 | 6970 | 6990 | 7000 | 6970 | 5909 |
| 584 | 20231020 | 092000 | 876033850 | 6990 | 6990 | 7000 | 6980 | 916 |
| 585 | 20231020 | 091900 | 869631960 | 6980 | 7000 | 7000 | 6980 | 4965 |
| 586 | 20231020 | 091800 | 834937250 | 7020 | 7020 | 7030 | 7000 | 819 |
| 587 | 20231020 | 091700 | 829181590 | 7000 | 7000 | 7010 | 7000 | 5817 |
| 588 | 20231020 | 091600 | 788429750 | 7000 | 7010 | 7020 | 7000 | 2647 |
| 589 | 20231020 | 091500 | 769895420 | 7010 | 7020 | 7040 | 7010 | 1895 |
| 590 | 20231020 | 091400 | 756600340 | 7010 | 7010 | 7010 | 7000 | 3763 |
| 591 | 20231020 | 091300 | 730227520 | 7030 | 7040 | 7040 | 7010 | 5524 |
| 592 | 20231020 | 091200 | 691431340 | 7040 | 7060 | 7060 | 6970 | 20783 |
| 593 | 20231020 | 091100 | 545680330 | 7060 | 7060 | 7070 | 7050 | 2036 |
| 594 | 20231020 | 091000 | 531321540 | 7060 | 7100 | 7100 | 7060 | 5262 |
| 595 | 20231020 | 090900 | 494114660 | 7100 | 7090 | 7100 | 7080 | 3690 |
| 596 | 20231020 | 090800 | 467959300 | 7090 | 7130 | 7140 | 7090 | 2807 |
| 597 | 20231020 | 090700 | 448003810 | 7110 | 7110 | 7140 | 7100 | 5790 |
| 598 | 20231020 | 090600 | 406843610 | 7110 | 7120 | 7130 | 7110 | 1510 |
| 599 | 20231020 | 090500 | 396094630 | 7120 | 7140 | 7140 | 7120 | 1246 |
| 600 | 20231020 | 090400 | 387223090 | 7140 | 7120 | 7140 | 7100 | 2056 |
| 601 | 20231020 | 090300 | 372610710 | 7120 | 7120 | 7120 | 7100 | 25520 |
| 602 | 20231020 | 090200 | 190921320 | 7090 | 7100 | 7120 | 7090 | 13864 |
| 603 | 20231020 | 090100 | 92538280 | 7110 | 7130 | 7160 | 7110 | 3043 |
| 604 | 20231020 | 090000 | 70870290 | 7120 | 7140 | 7180 | 7100 | 9945 |