30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 190400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 3 | 20231025 | 190300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 4 | 20231025 | 190200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 5 | 20231025 | 190100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 6 | 20231025 | 190000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 7 | 20231025 | 185900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 8 | 20231025 | 185800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 9 | 20231025 | 185700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 10 | 20231025 | 185600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 11 | 20231025 | 185500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 12 | 20231025 | 185400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 13 | 20231025 | 185300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 14 | 20231025 | 185200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 15 | 20231025 | 185100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 16 | 20231025 | 185000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 17 | 20231025 | 184900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 18 | 20231025 | 184800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 19 | 20231025 | 184700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 20 | 20231025 | 184600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 21 | 20231025 | 184500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 22 | 20231025 | 184400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 23 | 20231025 | 184300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 24 | 20231025 | 184200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 25 | 20231025 | 184100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 26 | 20231025 | 184000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 27 | 20231025 | 183900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 28 | 20231025 | 183800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 29 | 20231025 | 183700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 30 | 20231025 | 183600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 31 | 20231025 | 183500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 32 | 20231025 | 183400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 33 | 20231025 | 183300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 34 | 20231025 | 183200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 35 | 20231025 | 183100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 36 | 20231025 | 183000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 37 | 20231025 | 182900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 38 | 20231025 | 182800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 39 | 20231025 | 182700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 40 | 20231025 | 182600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 41 | 20231025 | 182500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 42 | 20231025 | 182400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 43 | 20231025 | 182300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 44 | 20231025 | 182200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 45 | 20231025 | 182100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 46 | 20231025 | 182000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 47 | 20231025 | 181900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 48 | 20231025 | 181800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 49 | 20231025 | 181700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 50 | 20231025 | 181600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 51 | 20231025 | 181500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 52 | 20231025 | 181400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 53 | 20231025 | 181300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 54 | 20231025 | 181200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 55 | 20231025 | 181100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 56 | 20231025 | 181000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 57 | 20231025 | 180900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 58 | 20231025 | 180800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 59 | 20231025 | 180700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 60 | 20231025 | 180600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 61 | 20231025 | 180500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 62 | 20231025 | 180400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 63 | 20231025 | 180300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 64 | 20231025 | 180200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 65 | 20231025 | 180100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 66 | 20231025 | 180000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 67 | 20231025 | 175900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 68 | 20231025 | 175800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 69 | 20231025 | 175700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 70 | 20231025 | 175600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 71 | 20231025 | 175500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 72 | 20231025 | 175400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 73 | 20231025 | 175300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 74 | 20231025 | 175200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 75 | 20231025 | 175100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 76 | 20231025 | 175000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 77 | 20231025 | 174900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 78 | 20231025 | 174800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 79 | 20231025 | 174700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 80 | 20231025 | 174600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 81 | 20231025 | 174500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 82 | 20231025 | 174400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 83 | 20231025 | 174300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 84 | 20231025 | 174200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 85 | 20231025 | 174100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 86 | 20231025 | 174000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 87 | 20231025 | 173900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 88 | 20231025 | 173800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 89 | 20231025 | 173700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 90 | 20231025 | 173600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 91 | 20231025 | 173500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 92 | 20231025 | 173400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 93 | 20231025 | 173300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 94 | 20231025 | 173200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 95 | 20231025 | 173100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 96 | 20231025 | 173000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 97 | 20231025 | 172900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 98 | 20231025 | 172800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 99 | 20231025 | 172700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 100 | 20231025 | 172600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 101 | 20231025 | 172500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 102 | 20231025 | 172400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 103 | 20231025 | 172300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 104 | 20231025 | 172200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 105 | 20231025 | 172100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 106 | 20231025 | 172000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 107 | 20231025 | 171900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 108 | 20231025 | 171800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 109 | 20231025 | 171700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 110 | 20231025 | 171600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 111 | 20231025 | 171500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 112 | 20231025 | 171400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 113 | 20231025 | 171300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 114 | 20231025 | 171200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 115 | 20231025 | 171100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 116 | 20231025 | 171000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 117 | 20231025 | 170900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 118 | 20231025 | 170800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 119 | 20231025 | 170700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 120 | 20231025 | 170600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 121 | 20231025 | 170500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 122 | 20231025 | 170400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 123 | 20231025 | 170300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 124 | 20231025 | 170200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 125 | 20231025 | 170100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 126 | 20231025 | 170000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 127 | 20231025 | 165900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 128 | 20231025 | 165800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 129 | 20231025 | 165700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 130 | 20231025 | 165600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 131 | 20231025 | 165500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 132 | 20231025 | 165400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 133 | 20231025 | 165300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 134 | 20231025 | 165200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 135 | 20231025 | 165100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 136 | 20231025 | 165000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 137 | 20231025 | 164900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 138 | 20231025 | 164800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 139 | 20231025 | 164700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 140 | 20231025 | 164600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 141 | 20231025 | 164500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 142 | 20231025 | 164400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 143 | 20231025 | 164300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 144 | 20231025 | 164200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 145 | 20231025 | 164100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 146 | 20231025 | 164000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 147 | 20231025 | 163900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 148 | 20231025 | 163800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 149 | 20231025 | 163700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 150 | 20231025 | 163600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 151 | 20231025 | 163500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 152 | 20231025 | 163400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 153 | 20231025 | 163300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 154 | 20231025 | 163200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 155 | 20231025 | 163100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 156 | 20231025 | 163000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 157 | 20231025 | 162900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 158 | 20231025 | 162800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 159 | 20231025 | 162700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 160 | 20231025 | 162600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 161 | 20231025 | 162500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 162 | 20231025 | 162400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 163 | 20231025 | 162300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 164 | 20231025 | 162200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 165 | 20231025 | 162100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 166 | 20231025 | 162000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 167 | 20231025 | 161900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 168 | 20231025 | 161800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 169 | 20231025 | 161700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 170 | 20231025 | 161600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 171 | 20231025 | 161500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 172 | 20231025 | 161400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 173 | 20231025 | 161300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 174 | 20231025 | 161200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 175 | 20231025 | 161100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 176 | 20231025 | 161000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 177 | 20231025 | 160900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 178 | 20231025 | 160800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 179 | 20231025 | 160700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 180 | 20231025 | 160600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 181 | 20231025 | 160500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 182 | 20231025 | 160400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 183 | 20231025 | 160300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 184 | 20231025 | 160200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 185 | 20231025 | 160100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 186 | 20231025 | 160000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 187 | 20231025 | 155900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 188 | 20231025 | 155800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 189 | 20231025 | 155700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 190 | 20231025 | 155600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 191 | 20231025 | 155500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 192 | 20231025 | 155400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 193 | 20231025 | 155300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 194 | 20231025 | 155200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 195 | 20231025 | 155100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 196 | 20231025 | 155000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 197 | 20231025 | 154900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 198 | 20231025 | 154800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 199 | 20231025 | 154700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 200 | 20231025 | 154600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 201 | 20231025 | 154500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 202 | 20231025 | 154400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 203 | 20231025 | 154300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 204 | 20231025 | 154200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 205 | 20231025 | 154100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 206 | 20231025 | 154000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 207 | 20231025 | 153900 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 208 | 20231025 | 153800 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 209 | 20231025 | 153700 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 210 | 20231025 | 153600 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 211 | 20231025 | 153500 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 212 | 20231025 | 153400 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 213 | 20231025 | 153300 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 214 | 20231025 | 153200 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 215 | 20231025 | 153100 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 0 |
| 216 | 20231025 | 153000 | 3238319360 | 6920 | 6920 | 6920 | 6920 | 26081 |
| 217 | 20231025 | 152900 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 218 | 20231025 | 152800 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 219 | 20231025 | 152700 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 220 | 20231025 | 152600 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 221 | 20231025 | 152500 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 222 | 20231025 | 152400 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 223 | 20231025 | 152300 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 224 | 20231025 | 152200 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 225 | 20231025 | 152100 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 226 | 20231025 | 152000 | 3057838840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 227 | 20231025 | 151900 | 3057838840 | 6910 | 6930 | 6930 | 6890 | 10417 |
| 228 | 20231025 | 151800 | 2985876010 | 6930 | 6930 | 6930 | 6930 | 261 |
| 229 | 20231025 | 151700 | 2984067280 | 6920 | 6950 | 6950 | 6920 | 3870 |
| 230 | 20231025 | 151600 | 2957268580 | 6950 | 6950 | 6950 | 6930 | 1766 |
| 231 | 20231025 | 151500 | 2945007420 | 6940 | 6940 | 6950 | 6940 | 279 |
| 232 | 20231025 | 151400 | 2943069850 | 6940 | 6940 | 6940 | 6940 | 506 |
| 233 | 20231025 | 151300 | 2939558210 | 6940 | 6940 | 6940 | 6940 | 266 |
| 234 | 20231025 | 151200 | 2937712170 | 6940 | 6940 | 6950 | 6940 | 2017 |
| 235 | 20231025 | 151100 | 2923713770 | 6940 | 6950 | 6950 | 6940 | 736 |
| 236 | 20231025 | 151000 | 2918603070 | 6950 | 6950 | 6950 | 6950 | 201 |
| 237 | 20231025 | 150900 | 2917206120 | 6950 | 6950 | 6950 | 6950 | 252 |
| 238 | 20231025 | 150800 | 2915454720 | 6950 | 6950 | 6950 | 6950 | 117 |
| 239 | 20231025 | 150700 | 2914641570 | 6950 | 6950 | 6950 | 6950 | 126 |
| 240 | 20231025 | 150600 | 2913765870 | 6950 | 6940 | 6950 | 6940 | 286 |
| 241 | 20231025 | 150500 | 2911780080 | 6950 | 6940 | 6950 | 6940 | 523 |
| 242 | 20231025 | 150400 | 2908150040 | 6940 | 6950 | 6950 | 6940 | 716 |
| 243 | 20231025 | 150300 | 2903178840 | 6950 | 6960 | 6960 | 6950 | 126 |
| 244 | 20231025 | 150200 | 2902302930 | 6950 | 6960 | 6960 | 6950 | 29 |
| 245 | 20231025 | 150100 | 2902101220 | 6960 | 6970 | 6970 | 6960 | 259 |
| 246 | 20231025 | 150000 | 2900298570 | 6940 | 6960 | 6980 | 6940 | 594 |
| 247 | 20231025 | 145900 | 2896166650 | 6950 | 6950 | 6950 | 6940 | 2800 |
| 248 | 20231025 | 145800 | 2876708160 | 6950 | 6930 | 6950 | 6930 | 4817 |
| 249 | 20231025 | 145700 | 2843276980 | 6930 | 6930 | 6940 | 6930 | 3188 |
| 250 | 20231025 | 145600 | 2821184110 | 6940 | 6930 | 6940 | 6930 | 653 |
| 251 | 20231025 | 145500 | 2816658800 | 6930 | 6950 | 6950 | 6930 | 18549 |
| 252 | 20231025 | 145400 | 2687908010 | 6950 | 6960 | 6960 | 6950 | 1038 |
| 253 | 20231025 | 145300 | 2680685980 | 6960 | 6950 | 6970 | 6950 | 1445 |
| 254 | 20231025 | 145200 | 2670628350 | 6960 | 6960 | 6960 | 6960 | 921 |
| 255 | 20231025 | 145100 | 2664218190 | 6960 | 6960 | 6960 | 6960 | 157 |
| 256 | 20231025 | 145000 | 2663125470 | 6960 | 6950 | 6960 | 6950 | 893 |
| 257 | 20231025 | 144900 | 2656917850 | 6960 | 6950 | 6960 | 6940 | 7675 |
| 258 | 20231025 | 144800 | 2603578210 | 6940 | 6950 | 6950 | 6940 | 3327 |
| 259 | 20231025 | 144700 | 2580459500 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20231025 | 144600 | 2580459500 | 6940 | 6940 | 6940 | 6940 | 110 |
| 261 | 20231025 | 144500 | 2579696100 | 6940 | 6940 | 6940 | 6940 | 1434 |
| 262 | 20231025 | 144400 | 2569744140 | 6940 | 6940 | 6940 | 6940 | 85 |
| 263 | 20231025 | 144300 | 2569154240 | 6940 | 6940 | 6950 | 6940 | 312 |
| 264 | 20231025 | 144200 | 2566988950 | 6940 | 6940 | 6940 | 6940 | 44 |
| 265 | 20231025 | 144100 | 2566683590 | 6950 | 6940 | 6950 | 6940 | 1661 |
| 266 | 20231025 | 144000 | 2555156240 | 6930 | 6940 | 6940 | 6930 | 3 |
| 267 | 20231025 | 143900 | 2555135430 | 6930 | 6940 | 6940 | 6930 | 3540 |
| 268 | 20231025 | 143800 | 2530571780 | 6930 | 6960 | 6960 | 6930 | 7228 |
| 269 | 20231025 | 143700 | 2480412050 | 6960 | 6950 | 6960 | 6950 | 94 |
| 270 | 20231025 | 143600 | 2479758310 | 6960 | 6960 | 6960 | 6960 | 55 |
| 271 | 20231025 | 143500 | 2479375510 | 6960 | 6960 | 6960 | 6960 | 46 |
| 272 | 20231025 | 143400 | 2479055350 | 6960 | 6960 | 6960 | 6950 | 1875 |
| 273 | 20231025 | 143300 | 2466021470 | 6960 | 6950 | 6960 | 6950 | 2 |
| 274 | 20231025 | 143200 | 2466007560 | 6950 | 6960 | 6960 | 6950 | 1494 |
| 275 | 20231025 | 143100 | 2455611790 | 6960 | 6970 | 6970 | 6960 | 529 |
| 276 | 20231025 | 143000 | 2451926740 | 6970 | 6980 | 6980 | 6970 | 665 |
| 277 | 20231025 | 142900 | 2447291580 | 6980 | 6980 | 6980 | 6970 | 337 |
| 278 | 20231025 | 142800 | 2444941810 | 6970 | 6980 | 6980 | 6970 | 65 |
| 279 | 20231025 | 142700 | 2444488310 | 6980 | 6980 | 6980 | 6980 | 68 |
| 280 | 20231025 | 142600 | 2444013670 | 6970 | 6980 | 6980 | 6970 | 62 |
| 281 | 20231025 | 142500 | 2443581090 | 6980 | 6980 | 6980 | 6980 | 55 |
| 282 | 20231025 | 142400 | 2443197190 | 6970 | 6980 | 6980 | 6970 | 502 |
| 283 | 20231025 | 142300 | 2439695090 | 6970 | 6970 | 6970 | 6970 | 157 |
| 284 | 20231025 | 142200 | 2438600800 | 6970 | 6980 | 6980 | 6970 | 614 |
| 285 | 20231025 | 142100 | 2434320760 | 6980 | 6980 | 6980 | 6980 | 45 |
| 286 | 20231025 | 142000 | 2434006660 | 6980 | 6980 | 6980 | 6970 | 48 |
| 287 | 20231025 | 141900 | 2433671640 | 6970 | 6980 | 6980 | 6970 | 81 |
| 288 | 20231025 | 141800 | 2433106630 | 6980 | 6980 | 6980 | 6980 | 61 |
| 289 | 20231025 | 141700 | 2432680850 | 6970 | 6970 | 6980 | 6960 | 6125 |
| 290 | 20231025 | 141600 | 2389997900 | 6990 | 6990 | 6990 | 6970 | 413 |
| 291 | 20231025 | 141500 | 2387114360 | 6970 | 6980 | 6990 | 6970 | 1524 |
| 292 | 20231025 | 141400 | 2376476120 | 6970 | 6990 | 6990 | 6970 | 692 |
| 293 | 20231025 | 141300 | 2371645940 | 6970 | 6990 | 6990 | 6970 | 201 |
| 294 | 20231025 | 141200 | 2370241550 | 6970 | 6970 | 6980 | 6970 | 4381 |
| 295 | 20231025 | 141100 | 2339668510 | 6980 | 6980 | 6980 | 6970 | 121 |
| 296 | 20231025 | 141000 | 2338824130 | 6980 | 6980 | 6980 | 6970 | 2126 |
| 297 | 20231025 | 140900 | 2324003180 | 6980 | 6980 | 6980 | 6980 | 899 |
| 298 | 20231025 | 140800 | 2317728160 | 6980 | 6990 | 6990 | 6980 | 2933 |
| 299 | 20231025 | 140700 | 2297248820 | 6980 | 6980 | 6990 | 6980 | 1090 |
| 300 | 20231025 | 140600 | 2289639770 | 6980 | 6980 | 6990 | 6980 | 333 |
| 301 | 20231025 | 140500 | 2287314150 | 6980 | 6990 | 6990 | 6980 | 580 |
| 302 | 20231025 | 140400 | 2283265310 | 6990 | 6980 | 6990 | 6970 | 5516 |
| 303 | 20231025 | 140300 | 2244763700 | 6970 | 6980 | 6980 | 6970 | 90 |
| 304 | 20231025 | 140200 | 2244135520 | 6980 | 6980 | 6980 | 6970 | 234 |
| 305 | 20231025 | 140100 | 2242504490 | 6980 | 6970 | 6980 | 6970 | 2038 |
| 306 | 20231025 | 140000 | 2228298360 | 6980 | 6980 | 6980 | 6980 | 106 |
| 307 | 20231025 | 135900 | 2227558480 | 6980 | 6980 | 6980 | 6970 | 177 |
| 308 | 20231025 | 135800 | 2226323900 | 6980 | 6970 | 6980 | 6970 | 4127 |
| 309 | 20231025 | 135700 | 2197542270 | 6970 | 6970 | 6970 | 6970 | 474 |
| 310 | 20231025 | 135600 | 2194238490 | 6970 | 6950 | 6970 | 6950 | 6045 |
| 311 | 20231025 | 135500 | 2152219720 | 6940 | 6940 | 6940 | 6940 | 1886 |
| 312 | 20231025 | 135400 | 2139130880 | 6940 | 6950 | 6950 | 6940 | 2355 |
| 313 | 20231025 | 135300 | 2122766790 | 6960 | 6960 | 6960 | 6960 | 13 |
| 314 | 20231025 | 135200 | 2122676310 | 6960 | 6950 | 6960 | 6950 | 171 |
| 315 | 20231025 | 135100 | 2121487850 | 6950 | 6950 | 6950 | 6950 | 406 |
| 316 | 20231025 | 135000 | 2118666150 | 6950 | 6950 | 6950 | 6950 | 61 |
| 317 | 20231025 | 134900 | 2118242200 | 6960 | 6960 | 6960 | 6960 | 1508 |
| 318 | 20231025 | 134800 | 2107746520 | 6960 | 6960 | 6960 | 6960 | 13 |
| 319 | 20231025 | 134700 | 2107656040 | 6960 | 6960 | 6960 | 6960 | 10 |
| 320 | 20231025 | 134600 | 2107586440 | 6960 | 6960 | 6960 | 6960 | 17 |
| 321 | 20231025 | 134500 | 2107468120 | 6950 | 6960 | 6960 | 6950 | 35 |
| 322 | 20231025 | 134400 | 2107224630 | 6950 | 6950 | 6950 | 6950 | 220 |
| 323 | 20231025 | 134300 | 2105695630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 324 | 20231025 | 134200 | 2105695630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 325 | 20231025 | 134100 | 2105695630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 326 | 20231025 | 134000 | 2105695630 | 6950 | 6960 | 6960 | 6950 | 1342 |
| 327 | 20231025 | 133900 | 2096364490 | 6960 | 6960 | 6960 | 6960 | 11 |
| 328 | 20231025 | 133800 | 2096287930 | 6960 | 6960 | 6960 | 6960 | 1 |
| 329 | 20231025 | 133700 | 2096280970 | 6960 | 6960 | 6960 | 6960 | 1428 |
| 330 | 20231025 | 133600 | 2086342090 | 6960 | 6960 | 6960 | 6960 | 157 |
| 331 | 20231025 | 133500 | 2085249370 | 6960 | 6970 | 6970 | 6960 | 86 |
| 332 | 20231025 | 133400 | 2084650670 | 6970 | 6960 | 6970 | 6960 | 104 |
| 333 | 20231025 | 133300 | 2083926350 | 6960 | 6960 | 6960 | 6960 | 20 |
| 334 | 20231025 | 133200 | 2083787150 | 6960 | 6960 | 6960 | 6960 | 0 |
| 335 | 20231025 | 133100 | 2083787150 | 6960 | 6970 | 6970 | 6960 | 501 |
| 336 | 20231025 | 133000 | 2080300180 | 6960 | 6960 | 6960 | 6960 | 0 |
| 337 | 20231025 | 132900 | 2080300180 | 6960 | 6970 | 6970 | 6960 | 39 |
| 338 | 20231025 | 132800 | 2080028420 | 6960 | 6960 | 6960 | 6960 | 0 |
| 339 | 20231025 | 132700 | 2080028420 | 6960 | 6960 | 6970 | 6960 | 1449 |
| 340 | 20231025 | 132600 | 2069939100 | 6950 | 6950 | 6950 | 6950 | 0 |
| 341 | 20231025 | 132500 | 2069939100 | 6950 | 6950 | 6950 | 6950 | 0 |
| 342 | 20231025 | 132400 | 2069939100 | 6950 | 6950 | 6950 | 6950 | 2659 |
| 343 | 20231025 | 132300 | 2051459050 | 6940 | 6940 | 6940 | 6940 | 960 |
| 344 | 20231025 | 132200 | 2044796650 | 6950 | 6950 | 6950 | 6950 | 2 |
| 345 | 20231025 | 132100 | 2044782750 | 6950 | 6950 | 6950 | 6940 | 26 |
| 346 | 20231025 | 132000 | 2044602060 | 6950 | 6940 | 6950 | 6940 | 1230 |
| 347 | 20231025 | 131900 | 2036065140 | 6950 | 6950 | 6950 | 6950 | 12 |
| 348 | 20231025 | 131800 | 2035981740 | 6950 | 6950 | 6950 | 6950 | 18 |
| 349 | 20231025 | 131700 | 2035856640 | 6950 | 6950 | 6950 | 6950 | 157 |
| 350 | 20231025 | 131600 | 2034765490 | 6940 | 6940 | 6940 | 6940 | 2265 |
| 351 | 20231025 | 131500 | 2019046390 | 6930 | 6950 | 6950 | 6930 | 1824 |
| 352 | 20231025 | 131400 | 2006399350 | 6950 | 6950 | 6960 | 6950 | 1778 |
| 353 | 20231025 | 131300 | 1994041250 | 6950 | 6950 | 6950 | 6950 | 206 |
| 354 | 20231025 | 131200 | 1992609550 | 6950 | 6960 | 6960 | 6950 | 1169 |
| 355 | 20231025 | 131100 | 1984484890 | 6960 | 6950 | 6960 | 6950 | 21 |
| 356 | 20231025 | 131000 | 1984338790 | 6950 | 6960 | 6960 | 6950 | 14 |
| 357 | 20231025 | 130900 | 1984241370 | 6960 | 6960 | 6960 | 6960 | 1993 |
| 358 | 20231025 | 130800 | 1970370090 | 6950 | 6950 | 6950 | 6950 | 6 |
| 359 | 20231025 | 130700 | 1970328390 | 6950 | 6960 | 6960 | 6950 | 337 |
| 360 | 20231025 | 130600 | 1967986090 | 6960 | 6950 | 6960 | 6950 | 1648 |
| 361 | 20231025 | 130500 | 1956516110 | 6950 | 6950 | 6950 | 6950 | 35 |
| 362 | 20231025 | 130400 | 1956272860 | 6950 | 6950 | 6950 | 6950 | 126 |
| 363 | 20231025 | 130300 | 1955397160 | 6970 | 6970 | 6970 | 6970 | 22 |
| 364 | 20231025 | 130200 | 1955243820 | 6970 | 6970 | 6970 | 6970 | 14 |
| 365 | 20231025 | 130100 | 1955146240 | 6970 | 6970 | 6970 | 6970 | 11 |
| 366 | 20231025 | 130000 | 1955069570 | 6970 | 6960 | 6970 | 6960 | 1041 |
| 367 | 20231025 | 125900 | 1947824190 | 6970 | 6970 | 6970 | 6970 | 0 |
| 368 | 20231025 | 125800 | 1947824190 | 6970 | 6970 | 6970 | 6970 | 12 |
| 369 | 20231025 | 125700 | 1947740550 | 6970 | 6970 | 6970 | 6970 | 7889 |
| 370 | 20231025 | 125600 | 1892754220 | 6950 | 6940 | 6960 | 6940 | 7913 |
| 371 | 20231025 | 125500 | 1837759960 | 6940 | 6940 | 6940 | 6940 | 0 |
| 372 | 20231025 | 125400 | 1837759960 | 6940 | 6940 | 6940 | 6940 | 141 |
| 373 | 20231025 | 125300 | 1836781420 | 6940 | 6940 | 6940 | 6940 | 414 |
| 374 | 20231025 | 125200 | 1833908260 | 6940 | 6950 | 6950 | 6940 | 784 |
| 375 | 20231025 | 125100 | 1828465920 | 6940 | 6940 | 6940 | 6940 | 88 |
| 376 | 20231025 | 125000 | 1827855200 | 6950 | 6950 | 6950 | 6950 | 150 |
| 377 | 20231025 | 124900 | 1826812700 | 6950 | 6950 | 6950 | 6950 | 21 |
| 378 | 20231025 | 124800 | 1826666750 | 6940 | 6940 | 6940 | 6940 | 575 |
| 379 | 20231025 | 124700 | 1822676250 | 6940 | 6940 | 6940 | 6930 | 4243 |
| 380 | 20231025 | 124600 | 1793230860 | 6940 | 6940 | 6940 | 6940 | 0 |
| 381 | 20231025 | 124500 | 1793230860 | 6940 | 6940 | 6940 | 6940 | 732 |
| 382 | 20231025 | 124400 | 1788150780 | 6940 | 6940 | 6940 | 6940 | 301 |
| 383 | 20231025 | 124300 | 1786061840 | 6940 | 6940 | 6940 | 6940 | 1 |
| 384 | 20231025 | 124200 | 1786054900 | 6930 | 6930 | 6930 | 6930 | 130 |
| 385 | 20231025 | 124100 | 1785154000 | 6930 | 6930 | 6930 | 6930 | 11 |
| 386 | 20231025 | 124000 | 1785077770 | 6930 | 6940 | 6940 | 6930 | 3022 |
| 387 | 20231025 | 123900 | 1764124520 | 6950 | 6950 | 6950 | 6950 | 5907 |
| 388 | 20231025 | 123800 | 1723070870 | 6960 | 6960 | 6960 | 6960 | 259 |
| 389 | 20231025 | 123700 | 1721268230 | 6960 | 6960 | 6960 | 6960 | 1011 |
| 390 | 20231025 | 123600 | 1714231670 | 6960 | 6950 | 6960 | 6950 | 1300 |
| 391 | 20231025 | 123500 | 1705193680 | 6950 | 6950 | 6950 | 6950 | 500 |
| 392 | 20231025 | 123400 | 1701718680 | 6950 | 6950 | 6950 | 6950 | 341 |
| 393 | 20231025 | 123300 | 1699348730 | 6950 | 6950 | 6950 | 6950 | 225 |
| 394 | 20231025 | 123200 | 1697784980 | 6950 | 6950 | 6950 | 6950 | 390 |
| 395 | 20231025 | 123100 | 1695074480 | 6960 | 6960 | 6960 | 6960 | 15 |
| 396 | 20231025 | 123000 | 1694970080 | 6960 | 6950 | 6960 | 6950 | 5016 |
| 397 | 20231025 | 122900 | 1660108350 | 6950 | 6960 | 6960 | 6950 | 2156 |
| 398 | 20231025 | 122800 | 1645116230 | 6950 | 6950 | 6950 | 6950 | 2331 |
| 399 | 20231025 | 122700 | 1628915780 | 6960 | 6950 | 6960 | 6950 | 17 |
| 400 | 20231025 | 122600 | 1628797610 | 6960 | 6960 | 6960 | 6960 | 61 |
| 401 | 20231025 | 122500 | 1628373050 | 6960 | 6960 | 6960 | 6960 | 30 |
| 402 | 20231025 | 122400 | 1628164250 | 6960 | 6950 | 6960 | 6950 | 2404 |
| 403 | 20231025 | 122300 | 1611456440 | 6960 | 6960 | 6960 | 6950 | 688 |
| 404 | 20231025 | 122200 | 1606668360 | 6950 | 6950 | 6950 | 6950 | 0 |
| 405 | 20231025 | 122100 | 1606668360 | 6950 | 6950 | 6950 | 6950 | 424 |
| 406 | 20231025 | 122000 | 1603721560 | 6960 | 6950 | 6960 | 6950 | 309 |
| 407 | 20231025 | 121900 | 1601573920 | 6960 | 6960 | 6960 | 6960 | 60 |
| 408 | 20231025 | 121800 | 1601156320 | 6960 | 6960 | 6960 | 6950 | 4076 |
| 409 | 20231025 | 121700 | 1572801300 | 6960 | 6960 | 6960 | 6960 | 0 |
| 410 | 20231025 | 121600 | 1572801300 | 6960 | 6960 | 6960 | 6960 | 5 |
| 411 | 20231025 | 121500 | 1572766500 | 6960 | 6970 | 6970 | 6960 | 82 |
| 412 | 20231025 | 121400 | 1572195560 | 6970 | 6970 | 6970 | 6970 | 200 |
| 413 | 20231025 | 121300 | 1570801560 | 6970 | 6970 | 6970 | 6970 | 10 |
| 414 | 20231025 | 121200 | 1570731860 | 6960 | 6960 | 6960 | 6960 | 127 |
| 415 | 20231025 | 121100 | 1569847940 | 6970 | 6960 | 6970 | 6960 | 24 |
| 416 | 20231025 | 121000 | 1569680890 | 6970 | 6960 | 6970 | 6960 | 212 |
| 417 | 20231025 | 120900 | 1568205250 | 6960 | 6950 | 6960 | 6950 | 4183 |
| 418 | 20231025 | 120800 | 1539100780 | 6950 | 6950 | 6950 | 6950 | 11 |
| 419 | 20231025 | 120700 | 1539024330 | 6950 | 6950 | 6950 | 6950 | 5 |
| 420 | 20231025 | 120600 | 1538989580 | 6950 | 6960 | 6960 | 6950 | 2427 |
| 421 | 20231025 | 120500 | 1522121910 | 6950 | 6960 | 6960 | 6950 | 545 |
| 422 | 20231025 | 120400 | 1518333720 | 6960 | 6960 | 6970 | 6960 | 516 |
| 423 | 20231025 | 120300 | 1514740360 | 6970 | 6970 | 6970 | 6970 | 57 |
| 424 | 20231025 | 120200 | 1514343070 | 6960 | 6960 | 6960 | 6960 | 823 |
| 425 | 20231025 | 120100 | 1508614990 | 6960 | 6960 | 6960 | 6960 | 20 |
| 426 | 20231025 | 120000 | 1508475790 | 6960 | 6970 | 6970 | 6960 | 630 |
| 427 | 20231025 | 115900 | 1504090950 | 6970 | 6970 | 6970 | 6960 | 930 |
| 428 | 20231025 | 115800 | 1497617950 | 6960 | 6970 | 6970 | 6960 | 134 |
| 429 | 20231025 | 115700 | 1496684970 | 6960 | 6970 | 6970 | 6960 | 187 |
| 430 | 20231025 | 115600 | 1495382970 | 6970 | 6970 | 6970 | 6970 | 6 |
| 431 | 20231025 | 115500 | 1495341150 | 6970 | 6970 | 6970 | 6970 | 41 |
| 432 | 20231025 | 115400 | 1495055380 | 6970 | 6970 | 6970 | 6960 | 132 |
| 433 | 20231025 | 115300 | 1494136610 | 6970 | 6970 | 6970 | 6960 | 137 |
| 434 | 20231025 | 115200 | 1493182990 | 6970 | 6970 | 6970 | 6960 | 341 |
| 435 | 20231025 | 115100 | 1490807380 | 6970 | 6980 | 6980 | 6960 | 595 |
| 436 | 20231025 | 115000 | 1486660350 | 6970 | 6980 | 6980 | 6970 | 20 |
| 437 | 20231025 | 114900 | 1486520770 | 6980 | 6970 | 6980 | 6970 | 5 |
| 438 | 20231025 | 114800 | 1486485890 | 6980 | 6970 | 6980 | 6970 | 16 |
| 439 | 20231025 | 114700 | 1486374310 | 6980 | 6980 | 6980 | 6970 | 716 |
| 440 | 20231025 | 114600 | 1481383630 | 6980 | 6980 | 6980 | 6970 | 21 |
| 441 | 20231025 | 114500 | 1481237150 | 6980 | 6970 | 6980 | 6970 | 555 |
| 442 | 20231025 | 114400 | 1477368760 | 6970 | 6970 | 6980 | 6970 | 162 |
| 443 | 20231025 | 114300 | 1476239600 | 6980 | 6970 | 6980 | 6960 | 128 |
| 444 | 20231025 | 114200 | 1475347300 | 6980 | 6980 | 6980 | 6970 | 109 |
| 445 | 20231025 | 114100 | 1474586980 | 6980 | 6970 | 6980 | 6960 | 2407 |
| 446 | 20231025 | 114000 | 1457802580 | 6970 | 6970 | 6970 | 6960 | 263 |
| 447 | 20231025 | 113900 | 1455969520 | 6970 | 6970 | 6970 | 6970 | 4 |
| 448 | 20231025 | 113800 | 1455941640 | 6970 | 6960 | 6970 | 6960 | 2449 |
| 449 | 20231025 | 113700 | 1438878760 | 6960 | 6960 | 6970 | 6960 | 739 |
| 450 | 20231025 | 113600 | 1433735260 | 6970 | 6970 | 6970 | 6970 | 197 |
| 451 | 20231025 | 113500 | 1432362170 | 6970 | 6970 | 6970 | 6960 | 543 |
| 452 | 20231025 | 113400 | 1428578720 | 6970 | 6960 | 6970 | 6960 | 68 |
| 453 | 20231025 | 113300 | 1428104820 | 6970 | 6970 | 6970 | 6960 | 293 |
| 454 | 20231025 | 113200 | 1426063880 | 6970 | 6970 | 6970 | 6960 | 461 |
| 455 | 20231025 | 113100 | 1422855140 | 6970 | 6960 | 6970 | 6960 | 414 |
| 456 | 20231025 | 113000 | 1419973460 | 6970 | 6960 | 6970 | 6960 | 1627 |
| 457 | 20231025 | 112900 | 1408649470 | 6960 | 6950 | 6960 | 6950 | 646 |
| 458 | 20231025 | 112800 | 1404159580 | 6960 | 6970 | 6970 | 6950 | 302 |
| 459 | 20231025 | 112700 | 1402058860 | 6970 | 6970 | 6970 | 6960 | 1006 |
| 460 | 20231025 | 112600 | 1395053760 | 6970 | 6960 | 6970 | 6950 | 1428 |
| 461 | 20231025 | 112500 | 1385115450 | 6950 | 6960 | 6960 | 6950 | 280 |
| 462 | 20231025 | 112400 | 1383169190 | 6960 | 6960 | 6960 | 6960 | 13 |
| 463 | 20231025 | 112300 | 1383078710 | 6960 | 6960 | 6960 | 6960 | 83 |
| 464 | 20231025 | 112200 | 1382501030 | 6960 | 6950 | 6960 | 6950 | 1403 |
| 465 | 20231025 | 112100 | 1372749990 | 6950 | 6950 | 6950 | 6950 | 10 |
| 466 | 20231025 | 112000 | 1372680490 | 6940 | 6940 | 6940 | 6940 | 0 |
| 467 | 20231025 | 111900 | 1372680490 | 6940 | 6940 | 6940 | 6940 | 500 |
| 468 | 20231025 | 111800 | 1369210490 | 6950 | 6950 | 6950 | 6950 | 13 |
| 469 | 20231025 | 111700 | 1369120140 | 6950 | 6940 | 6950 | 6940 | 2047 |
| 470 | 20231025 | 111600 | 1354913170 | 6930 | 6930 | 6930 | 6930 | 98 |
| 471 | 20231025 | 111500 | 1354234030 | 6930 | 6940 | 6940 | 6930 | 1086 |
| 472 | 20231025 | 111400 | 1346706780 | 6950 | 6950 | 6950 | 6950 | 63 |
| 473 | 20231025 | 111300 | 1346268930 | 6940 | 6940 | 6940 | 6940 | 100 |
| 474 | 20231025 | 111200 | 1345574930 | 6940 | 6940 | 6940 | 6940 | 0 |
| 475 | 20231025 | 111100 | 1345574930 | 6940 | 6940 | 6940 | 6940 | 500 |
| 476 | 20231025 | 111000 | 1342104930 | 6940 | 6940 | 6950 | 6940 | 890 |
| 477 | 20231025 | 110900 | 1335926830 | 6950 | 6950 | 6950 | 6950 | 12 |
| 478 | 20231025 | 110800 | 1335843430 | 6950 | 6950 | 6950 | 6950 | 40 |
| 479 | 20231025 | 110700 | 1335565430 | 6950 | 6940 | 6950 | 6940 | 579 |
| 480 | 20231025 | 110600 | 1331546420 | 6940 | 6930 | 6940 | 6930 | 2026 |
| 481 | 20231025 | 110500 | 1317487250 | 6940 | 6930 | 6940 | 6930 | 133 |
| 482 | 20231025 | 110400 | 1316565520 | 6940 | 6940 | 6940 | 6930 | 549 |
| 483 | 20231025 | 110300 | 1312758620 | 6940 | 6940 | 6940 | 6940 | 0 |
| 484 | 20231025 | 110200 | 1312758620 | 6940 | 6940 | 6940 | 6940 | 76 |
| 485 | 20231025 | 110100 | 1312231180 | 6940 | 6940 | 6940 | 6940 | 142 |
| 486 | 20231025 | 110000 | 1311245700 | 6950 | 6950 | 6950 | 6950 | 1 |
| 487 | 20231025 | 105900 | 1311238750 | 6930 | 6930 | 6930 | 6930 | 215 |
| 488 | 20231025 | 105800 | 1309748800 | 6930 | 6930 | 6940 | 6930 | 3153 |
| 489 | 20231025 | 105700 | 1287868890 | 6930 | 6930 | 6930 | 6930 | 1139 |
| 490 | 20231025 | 105600 | 1279975620 | 6930 | 6930 | 6930 | 6930 | 524 |
| 491 | 20231025 | 105500 | 1276344300 | 6930 | 6940 | 6940 | 6930 | 2713 |
| 492 | 20231025 | 105400 | 1257542460 | 6930 | 6930 | 6930 | 6930 | 93 |
| 493 | 20231025 | 105300 | 1256897970 | 6940 | 6940 | 6940 | 6940 | 126 |
| 494 | 20231025 | 105200 | 1256023530 | 6940 | 6950 | 6950 | 6940 | 191 |
| 495 | 20231025 | 105100 | 1254697350 | 6940 | 6940 | 6950 | 6940 | 333 |
| 496 | 20231025 | 105000 | 1252386280 | 6940 | 6940 | 6950 | 6940 | 2539 |
| 497 | 20231025 | 104900 | 1234754570 | 6940 | 6940 | 6940 | 6940 | 63 |
| 498 | 20231025 | 104800 | 1234317350 | 6940 | 6940 | 6940 | 6940 | 12 |
| 499 | 20231025 | 104700 | 1234234070 | 6940 | 6940 | 6940 | 6940 | 73 |
| 500 | 20231025 | 104600 | 1233727450 | 6940 | 6940 | 6950 | 6940 | 1021 |
| 501 | 20231025 | 104500 | 1226641080 | 6940 | 6950 | 6950 | 6940 | 386 |
| 502 | 20231025 | 104400 | 1223958430 | 6950 | 6950 | 6950 | 6950 | 21 |
| 503 | 20231025 | 104300 | 1223812480 | 6950 | 6960 | 6960 | 6950 | 88 |
| 504 | 20231025 | 104200 | 1223200250 | 6950 | 6950 | 6950 | 6950 | 30 |
| 505 | 20231025 | 104100 | 1222991750 | 6950 | 6950 | 6950 | 6950 | 371 |
| 506 | 20231025 | 104000 | 1220413300 | 6950 | 6950 | 6950 | 6950 | 98 |
| 507 | 20231025 | 103900 | 1219732200 | 6950 | 6950 | 6950 | 6950 | 45 |
| 508 | 20231025 | 103800 | 1219419450 | 6950 | 6950 | 6950 | 6950 | 537 |
| 509 | 20231025 | 103700 | 1215687300 | 6950 | 6950 | 6950 | 6950 | 924 |
| 510 | 20231025 | 103600 | 1209265500 | 6960 | 6950 | 6960 | 6950 | 1851 |
| 511 | 20231025 | 103500 | 1196396420 | 6950 | 6950 | 6950 | 6950 | 306 |
| 512 | 20231025 | 103400 | 1194269720 | 6950 | 6950 | 6950 | 6950 | 100 |
| 513 | 20231025 | 103300 | 1193574720 | 6950 | 6950 | 6950 | 6950 | 1244 |
| 514 | 20231025 | 103200 | 1184928920 | 6940 | 6950 | 6950 | 6940 | 205 |
| 515 | 20231025 | 103100 | 1183506170 | 6940 | 6950 | 6950 | 6940 | 1556 |
| 516 | 20231025 | 103000 | 1172692070 | 6950 | 6950 | 6950 | 6950 | 516 |
| 517 | 20231025 | 102900 | 1169105870 | 6950 | 6940 | 6950 | 6940 | 1275 |
| 518 | 20231025 | 102800 | 1160250180 | 6940 | 6940 | 6940 | 6940 | 557 |
| 519 | 20231025 | 102700 | 1156384600 | 6940 | 6940 | 6940 | 6940 | 5 |
| 520 | 20231025 | 102600 | 1156349900 | 6940 | 6940 | 6940 | 6940 | 765 |
| 521 | 20231025 | 102500 | 1151040800 | 6940 | 6940 | 6950 | 6940 | 755 |
| 522 | 20231025 | 102400 | 1145800470 | 6950 | 6940 | 6950 | 6940 | 20 |
| 523 | 20231025 | 102300 | 1145661480 | 6960 | 6950 | 6960 | 6950 | 1018 |
| 524 | 20231025 | 102200 | 1138586250 | 6950 | 6960 | 6960 | 6950 | 209 |
| 525 | 20231025 | 102100 | 1137132880 | 6950 | 6960 | 6960 | 6950 | 131 |
| 526 | 20231025 | 102000 | 1136222420 | 6950 | 6950 | 6950 | 6950 | 653 |
| 527 | 20231025 | 101900 | 1131684070 | 6950 | 6970 | 6970 | 6950 | 459 |
| 528 | 20231025 | 101800 | 1128491930 | 6970 | 6950 | 6970 | 6950 | 1548 |
| 529 | 20231025 | 101700 | 1117718330 | 6950 | 6950 | 6950 | 6950 | 52 |
| 530 | 20231025 | 101600 | 1117356930 | 6950 | 6950 | 6950 | 6950 | 150 |
| 531 | 20231025 | 101500 | 1116314430 | 6950 | 6950 | 6950 | 6950 | 1334 |
| 532 | 20231025 | 101400 | 1107043130 | 6950 | 6950 | 6950 | 6950 | 3 |
| 533 | 20231025 | 101300 | 1107022280 | 6960 | 6940 | 6960 | 6940 | 2846 |
| 534 | 20231025 | 101200 | 1087266480 | 6930 | 6930 | 6930 | 6930 | 950 |
| 535 | 20231025 | 101100 | 1080682980 | 6930 | 6930 | 6940 | 6930 | 103 |
| 536 | 20231025 | 101000 | 1079969170 | 6940 | 6930 | 6940 | 6920 | 1060 |
| 537 | 20231025 | 100900 | 1072629290 | 6930 | 6930 | 6930 | 6930 | 1072 |
| 538 | 20231025 | 100800 | 1065200330 | 6930 | 6930 | 6930 | 6930 | 470 |
| 539 | 20231025 | 100700 | 1061943230 | 6940 | 6940 | 6940 | 6940 | 134 |
| 540 | 20231025 | 100600 | 1061013270 | 6940 | 6940 | 6940 | 6940 | 1 |
| 541 | 20231025 | 100500 | 1061006330 | 6960 | 6960 | 6960 | 6960 | 444 |
| 542 | 20231025 | 100400 | 1057916090 | 6960 | 6930 | 6960 | 6920 | 1724 |
| 543 | 20231025 | 100300 | 1045965530 | 6920 | 6920 | 6920 | 6920 | 1017 |
| 544 | 20231025 | 100200 | 1038927890 | 6910 | 6910 | 6920 | 6910 | 1991 |
| 545 | 20231025 | 100100 | 1025170070 | 6910 | 6900 | 6910 | 6900 | 25 |
| 546 | 20231025 | 100000 | 1024997380 | 6910 | 6910 | 6910 | 6910 | 312 |
| 547 | 20231025 | 095900 | 1022841460 | 6910 | 6910 | 6910 | 6910 | 321 |
| 548 | 20231025 | 095800 | 1020623350 | 6900 | 6900 | 6900 | 6890 | 3004 |
| 549 | 20231025 | 095700 | 999911750 | 6900 | 6910 | 6910 | 6900 | 320 |
| 550 | 20231025 | 095600 | 997703730 | 6900 | 6900 | 6920 | 6890 | 3470 |
| 551 | 20231025 | 095500 | 973759310 | 6900 | 6900 | 6900 | 6900 | 13 |
| 552 | 20231025 | 095400 | 973669610 | 6900 | 6900 | 6900 | 6900 | 15 |
| 553 | 20231025 | 095300 | 973566110 | 6890 | 6900 | 6900 | 6890 | 1381 |
| 554 | 20231025 | 095200 | 964038480 | 6890 | 6890 | 6900 | 6890 | 3128 |
| 555 | 20231025 | 095100 | 942485120 | 6880 | 6910 | 6910 | 6880 | 6467 |
| 556 | 20231025 | 095000 | 897895530 | 6910 | 6910 | 6910 | 6900 | 4642 |
| 557 | 20231025 | 094900 | 865862670 | 6910 | 6910 | 6910 | 6910 | 234 |
| 558 | 20231025 | 094800 | 864245730 | 6910 | 6910 | 6920 | 6910 | 1040 |
| 559 | 20231025 | 094700 | 857059310 | 6910 | 6890 | 6910 | 6890 | 3614 |
| 560 | 20231025 | 094600 | 832106020 | 6890 | 6890 | 6890 | 6890 | 4394 |
| 561 | 20231025 | 094500 | 801831360 | 6890 | 6890 | 6890 | 6880 | 139 |
| 562 | 20231025 | 094400 | 800873870 | 6890 | 6900 | 6900 | 6890 | 1198 |
| 563 | 20231025 | 094300 | 792619640 | 6890 | 6890 | 6890 | 6890 | 566 |
| 564 | 20231025 | 094200 | 788719900 | 6900 | 6880 | 6900 | 6880 | 6264 |
| 565 | 20231025 | 094100 | 745623280 | 6880 | 6920 | 6920 | 6870 | 35727 |
| 566 | 20231025 | 094000 | 499091430 | 6920 | 6920 | 6920 | 6910 | 43 |
| 567 | 20231025 | 093900 | 498793920 | 6920 | 6920 | 6920 | 6910 | 363 |
| 568 | 20231025 | 093800 | 496284790 | 6920 | 6920 | 6920 | 6920 | 121 |
| 569 | 20231025 | 093700 | 495447470 | 6920 | 6920 | 6920 | 6920 | 715 |
| 570 | 20231025 | 093600 | 490499670 | 6920 | 6940 | 6940 | 6920 | 4495 |
| 571 | 20231025 | 093500 | 459370880 | 6940 | 6930 | 6940 | 6930 | 150 |
| 572 | 20231025 | 093400 | 458330380 | 6940 | 6920 | 6940 | 6920 | 1370 |
| 573 | 20231025 | 093300 | 448837470 | 6930 | 6930 | 6930 | 6920 | 15 |
| 574 | 20231025 | 093200 | 448733590 | 6930 | 6930 | 6930 | 6930 | 728 |
| 575 | 20231025 | 093100 | 443688550 | 6920 | 6920 | 6930 | 6920 | 1535 |
| 576 | 20231025 | 093000 | 433066330 | 6920 | 6920 | 6920 | 6920 | 2076 |
| 577 | 20231025 | 092900 | 418700410 | 6920 | 6920 | 6920 | 6910 | 2516 |
| 578 | 20231025 | 092800 | 401297590 | 6920 | 6920 | 6930 | 6920 | 2834 |
| 579 | 20231025 | 092700 | 381684960 | 6920 | 6930 | 6930 | 6920 | 1553 |
| 580 | 20231025 | 092600 | 370934730 | 6930 | 6940 | 6940 | 6920 | 24436 |
| 581 | 20231025 | 092500 | 201614950 | 6940 | 6940 | 6940 | 6930 | 753 |
| 582 | 20231025 | 092400 | 196391900 | 6930 | 6960 | 6960 | 6930 | 239 |
| 583 | 20231025 | 092300 | 194734070 | 6950 | 6950 | 6950 | 6950 | 233 |
| 584 | 20231025 | 092200 | 193114720 | 6950 | 6940 | 6960 | 6930 | 1465 |
| 585 | 20231025 | 092100 | 182947290 | 6940 | 6950 | 6950 | 6940 | 1498 |
| 586 | 20231025 | 092000 | 172546270 | 6940 | 6950 | 6950 | 6940 | 92 |
| 587 | 20231025 | 091900 | 171907290 | 6950 | 6950 | 6950 | 6950 | 71 |
| 588 | 20231025 | 091800 | 171413840 | 6950 | 6920 | 6950 | 6920 | 233 |
| 589 | 20231025 | 091700 | 169798950 | 6920 | 6930 | 6930 | 6910 | 1288 |
| 590 | 20231025 | 091600 | 160884490 | 6960 | 6940 | 6960 | 6930 | 1257 |
| 591 | 20231025 | 091500 | 152159490 | 6940 | 6940 | 6950 | 6940 | 823 |
| 592 | 20231025 | 091400 | 146442870 | 6950 | 6940 | 6950 | 6940 | 25 |
| 593 | 20231025 | 091300 | 146269160 | 6940 | 6950 | 6950 | 6940 | 148 |
| 594 | 20231025 | 091200 | 145241820 | 6950 | 6960 | 6960 | 6940 | 1519 |
| 595 | 20231025 | 091100 | 134699150 | 6960 | 6960 | 6980 | 6950 | 1629 |
| 596 | 20231025 | 091000 | 123366890 | 6980 | 6990 | 6990 | 6980 | 6 |
| 597 | 20231025 | 090900 | 123325000 | 6950 | 6960 | 6990 | 6950 | 1003 |
| 598 | 20231025 | 090800 | 116352190 | 6950 | 6990 | 6990 | 6950 | 529 |
| 599 | 20231025 | 090700 | 112665920 | 6990 | 6950 | 6990 | 6940 | 2047 |
| 600 | 20231025 | 090600 | 98402120 | 6960 | 6950 | 6990 | 6950 | 1310 |
| 601 | 20231025 | 090500 | 89294200 | 6950 | 6940 | 6950 | 6940 | 471 |
| 602 | 20231025 | 090400 | 86024100 | 6930 | 6950 | 6960 | 6930 | 892 |
| 603 | 20231025 | 090300 | 79835700 | 6950 | 6970 | 7000 | 6950 | 2133 |
| 604 | 20231025 | 090200 | 64976030 | 7000 | 7020 | 7040 | 6980 | 258 |
| 605 | 20231025 | 090100 | 63170100 | 7030 | 7010 | 7030 | 6970 | 895 |
| 606 | 20231025 | 090000 | 56930100 | 7040 | 7010 | 7050 | 6970 | 8130 |