30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 3 | 20231024 | 190500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231024 | 190400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231024 | 190300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231024 | 190200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231024 | 190100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231024 | 190000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231024 | 185900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231024 | 185800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231024 | 185700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231024 | 185600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231024 | 185500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231024 | 185400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231024 | 185300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231024 | 185200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231024 | 185100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231024 | 185000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231024 | 184900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231024 | 184800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231024 | 184700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231024 | 184600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231024 | 184500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231024 | 184400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231024 | 184300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231024 | 184200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231024 | 184100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231024 | 184000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231024 | 183900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231024 | 183800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231024 | 183700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231024 | 183600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 33 | 20231024 | 183500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231024 | 183400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231024 | 183300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231024 | 183200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231024 | 183100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231024 | 183000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231024 | 182900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231024 | 182800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231024 | 182700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231024 | 182600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231024 | 182500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231024 | 182400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231024 | 182300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231024 | 182200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231024 | 182100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231024 | 182000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231024 | 181900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231024 | 181800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231024 | 181700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231024 | 181600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231024 | 181500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231024 | 181400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231024 | 181300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231024 | 181200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231024 | 181100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231024 | 181000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231024 | 180900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231024 | 180800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231024 | 180700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231024 | 180600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 63 | 20231024 | 180500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231024 | 180400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231024 | 180300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231024 | 180200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231024 | 180100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231024 | 180000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231024 | 175900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231024 | 175800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231024 | 175700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231024 | 175600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231024 | 175500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231024 | 175400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231024 | 175300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231024 | 175200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231024 | 175100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231024 | 175000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231024 | 174900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231024 | 174800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231024 | 174700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231024 | 174600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231024 | 174500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231024 | 174400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231024 | 174300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231024 | 174200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231024 | 174100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231024 | 174000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231024 | 173900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231024 | 173800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231024 | 173700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231024 | 173600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 93 | 20231024 | 173500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231024 | 173400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231024 | 173300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231024 | 173200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231024 | 173100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231024 | 173000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231024 | 172900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231024 | 172800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231024 | 172700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231024 | 172600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231024 | 172500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231024 | 172400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231024 | 172300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231024 | 172200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231024 | 172100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231024 | 172000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231024 | 171900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231024 | 171800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231024 | 171700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231024 | 171600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231024 | 171500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231024 | 171400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231024 | 171300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231024 | 171200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231024 | 171100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231024 | 171000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231024 | 170900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231024 | 170800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231024 | 170700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231024 | 170600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 123 | 20231024 | 170500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231024 | 170400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231024 | 170300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231024 | 170200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231024 | 170100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231024 | 170000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231024 | 165900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231024 | 165800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231024 | 165700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231024 | 165600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231024 | 165500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231024 | 165400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231024 | 165300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231024 | 165200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231024 | 165100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231024 | 165000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231024 | 164900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231024 | 164800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231024 | 164700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231024 | 164600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231024 | 164500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231024 | 164400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231024 | 164300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231024 | 164200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231024 | 164100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231024 | 164000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231024 | 163900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231024 | 163800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231024 | 163700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231024 | 163600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 153 | 20231024 | 163500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231024 | 163400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231024 | 163300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231024 | 163200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231024 | 163100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231024 | 163000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231024 | 162900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231024 | 162800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231024 | 162700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231024 | 162600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231024 | 162500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231024 | 162400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231024 | 162300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231024 | 162200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231024 | 162100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231024 | 162000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231024 | 161900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231024 | 161800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231024 | 161700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231024 | 161600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231024 | 161500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231024 | 161400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231024 | 161300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231024 | 161200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231024 | 161100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231024 | 161000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231024 | 160900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231024 | 160800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231024 | 160700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231024 | 160600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 183 | 20231024 | 160500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231024 | 160400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231024 | 160300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20231024 | 160200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20231024 | 160100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20231024 | 160000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20231024 | 155900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20231024 | 155800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20231024 | 155700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20231024 | 155600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20231024 | 155500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20231024 | 155400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20231024 | 155300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20231024 | 155200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20231024 | 155100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20231024 | 155000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20231024 | 154900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20231024 | 154800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20231024 | 154700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20231024 | 154600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20231024 | 154500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20231024 | 154400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231024 | 154300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231024 | 154200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231024 | 154100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231024 | 154000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231024 | 153900 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231024 | 153800 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231024 | 153700 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231024 | 153600 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 213 | 20231024 | 153500 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231024 | 153400 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 215 | 20231024 | 153300 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 216 | 20231024 | 153200 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 217 | 20231024 | 153100 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 0 |
| 218 | 20231024 | 153000 | 6018179420 | 6980 | 6980 | 6980 | 6980 | 13611 |
| 219 | 20231024 | 152900 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 220 | 20231024 | 152800 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 221 | 20231024 | 152700 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 222 | 20231024 | 152600 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 223 | 20231024 | 152500 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 224 | 20231024 | 152400 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 225 | 20231024 | 152300 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 226 | 20231024 | 152200 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 227 | 20231024 | 152100 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 228 | 20231024 | 152000 | 5923174640 | 7010 | 7010 | 7010 | 7010 | 0 |
| 229 | 20231024 | 151900 | 5923174640 | 7010 | 7030 | 7030 | 6990 | 3853 |
| 230 | 20231024 | 151800 | 5896153130 | 7020 | 7020 | 7030 | 7020 | 379 |
| 231 | 20231024 | 151700 | 5893491440 | 7020 | 7020 | 7020 | 7020 | 154 |
| 232 | 20231024 | 151600 | 5892410360 | 7020 | 7000 | 7020 | 7000 | 641 |
| 233 | 20231024 | 151500 | 5887917940 | 7010 | 7000 | 7010 | 6990 | 7605 |
| 234 | 20231024 | 151400 | 5834731140 | 6980 | 6990 | 6990 | 6970 | 13471 |
| 235 | 20231024 | 151300 | 5740634050 | 6990 | 6990 | 6990 | 6980 | 339 |
| 236 | 20231024 | 151200 | 5738266450 | 6990 | 7000 | 7000 | 6980 | 2370 |
| 237 | 20231024 | 151100 | 5721720190 | 6990 | 7000 | 7000 | 6990 | 1055 |
| 238 | 20231024 | 151000 | 5714345570 | 6990 | 7000 | 7000 | 6980 | 2168 |
| 239 | 20231024 | 150900 | 5699210050 | 7000 | 7000 | 7000 | 6990 | 198 |
| 240 | 20231024 | 150800 | 5697824150 | 7000 | 7010 | 7010 | 6980 | 2675 |
| 241 | 20231024 | 150700 | 5679108150 | 7020 | 7020 | 7030 | 7020 | 2981 |
| 242 | 20231024 | 150600 | 5658176520 | 7030 | 7030 | 7030 | 7030 | 118 |
| 243 | 20231024 | 150500 | 5657346980 | 7030 | 7020 | 7030 | 7020 | 4 |
| 244 | 20231024 | 150400 | 5657318870 | 7020 | 7020 | 7030 | 7020 | 2191 |
| 245 | 20231024 | 150300 | 5641938040 | 7020 | 7000 | 7030 | 7000 | 5990 |
| 246 | 20231024 | 150200 | 5599991090 | 7000 | 7000 | 7000 | 6980 | 1538 |
| 247 | 20231024 | 150100 | 5589247080 | 7000 | 6990 | 7000 | 6990 | 1142 |
| 248 | 20231024 | 150000 | 5581264490 | 6990 | 6980 | 6990 | 6980 | 593 |
| 249 | 20231024 | 145900 | 5577120070 | 6990 | 6990 | 7000 | 6990 | 616 |
| 250 | 20231024 | 145800 | 5572814220 | 6990 | 6990 | 7000 | 6990 | 840 |
| 251 | 20231024 | 145700 | 5566942610 | 6990 | 6990 | 6990 | 6990 | 486 |
| 252 | 20231024 | 145600 | 5563545470 | 6990 | 6990 | 7000 | 6990 | 544 |
| 253 | 20231024 | 145500 | 5559742900 | 6990 | 7010 | 7010 | 6990 | 339 |
| 254 | 20231024 | 145400 | 5557372760 | 7010 | 7010 | 7010 | 7010 | 2 |
| 255 | 20231024 | 145300 | 5557358740 | 7000 | 7000 | 7010 | 6980 | 2591 |
| 256 | 20231024 | 145200 | 5539237290 | 7000 | 7020 | 7020 | 7000 | 11290 |
| 257 | 20231024 | 145100 | 5460204380 | 7020 | 7010 | 7020 | 7010 | 37 |
| 258 | 20231024 | 145000 | 5459944990 | 7000 | 7010 | 7010 | 7000 | 357 |
| 259 | 20231024 | 144900 | 5457445920 | 7010 | 7000 | 7020 | 7000 | 1971 |
| 260 | 20231024 | 144800 | 5443624890 | 6990 | 6990 | 7000 | 6990 | 861 |
| 261 | 20231024 | 144700 | 5437604600 | 7000 | 6990 | 7000 | 6990 | 102 |
| 262 | 20231024 | 144600 | 5436891600 | 6990 | 7000 | 7000 | 6990 | 133 |
| 263 | 20231024 | 144500 | 5435961300 | 7000 | 6990 | 7000 | 6990 | 28 |
| 264 | 20231024 | 144400 | 5435765560 | 6990 | 6990 | 6990 | 6990 | 163 |
| 265 | 20231024 | 144300 | 5434626190 | 6990 | 6990 | 6990 | 6990 | 137 |
| 266 | 20231024 | 144200 | 5433668560 | 6990 | 7000 | 7000 | 6990 | 536 |
| 267 | 20231024 | 144100 | 5429921910 | 6990 | 7000 | 7000 | 6990 | 601 |
| 268 | 20231024 | 144000 | 5425720850 | 7000 | 7030 | 7030 | 7000 | 1187 |
| 269 | 20231024 | 143900 | 5417399210 | 7020 | 7020 | 7030 | 7000 | 396 |
| 270 | 20231024 | 143800 | 5414620800 | 7010 | 7010 | 7010 | 7000 | 1548 |
| 271 | 20231024 | 143700 | 5403784350 | 7000 | 7010 | 7010 | 7000 | 1692 |
| 272 | 20231024 | 143600 | 5391928520 | 7010 | 7030 | 7030 | 7010 | 4446 |
| 273 | 20231024 | 143500 | 5360718050 | 7030 | 7020 | 7040 | 7020 | 2329 |
| 274 | 20231024 | 143400 | 5344356500 | 7020 | 7010 | 7020 | 7010 | 1049 |
| 275 | 20231024 | 143300 | 5337003000 | 7010 | 7010 | 7010 | 7000 | 2588 |
| 276 | 20231024 | 143200 | 5318871720 | 7010 | 6980 | 7010 | 6980 | 5537 |
| 277 | 20231024 | 143100 | 5280159990 | 6970 | 6960 | 6970 | 6960 | 1299 |
| 278 | 20231024 | 143000 | 5271111300 | 6960 | 6930 | 6960 | 6930 | 3632 |
| 279 | 20231024 | 142900 | 5245868240 | 6950 | 6940 | 6950 | 6930 | 219 |
| 280 | 20231024 | 142800 | 5244349020 | 6940 | 6940 | 6950 | 6940 | 391 |
| 281 | 20231024 | 142700 | 5241635470 | 6940 | 6940 | 6940 | 6940 | 184 |
| 282 | 20231024 | 142600 | 5240358510 | 6940 | 6940 | 6950 | 6940 | 380 |
| 283 | 20231024 | 142500 | 5237721300 | 6950 | 6950 | 6950 | 6930 | 1444 |
| 284 | 20231024 | 142400 | 5227705830 | 6950 | 6940 | 6950 | 6940 | 533 |
| 285 | 20231024 | 142300 | 5224006270 | 6940 | 6930 | 6940 | 6930 | 943 |
| 286 | 20231024 | 142200 | 5217463850 | 6930 | 6970 | 6970 | 6930 | 11780 |
| 287 | 20231024 | 142100 | 5135591910 | 6960 | 6970 | 6970 | 6960 | 314 |
| 288 | 20231024 | 142000 | 5133406460 | 6970 | 6970 | 6970 | 6960 | 1073 |
| 289 | 20231024 | 141900 | 5125928730 | 6960 | 6960 | 6960 | 6950 | 2058 |
| 290 | 20231024 | 141800 | 5111606360 | 6960 | 6960 | 6960 | 6950 | 972 |
| 291 | 20231024 | 141700 | 5104846890 | 6960 | 6970 | 6970 | 6960 | 11815 |
| 292 | 20231024 | 141600 | 5022521300 | 6980 | 6980 | 6980 | 6970 | 1586 |
| 293 | 20231024 | 141500 | 5011451040 | 6980 | 6970 | 6980 | 6970 | 2123 |
| 294 | 20231024 | 141400 | 4996640710 | 6970 | 6960 | 6970 | 6950 | 4386 |
| 295 | 20231024 | 141300 | 4966102060 | 6960 | 6950 | 6960 | 6950 | 1680 |
| 296 | 20231024 | 141200 | 4954414200 | 6950 | 6940 | 6950 | 6930 | 661 |
| 297 | 20231024 | 141100 | 4949826710 | 6930 | 6940 | 6950 | 6930 | 449 |
| 298 | 20231024 | 141000 | 4946710750 | 6940 | 6950 | 6950 | 6940 | 1112 |
| 299 | 20231024 | 140900 | 4938987660 | 6950 | 6940 | 6950 | 6940 | 851 |
| 300 | 20231024 | 140800 | 4933073610 | 6940 | 6930 | 6940 | 6920 | 1375 |
| 301 | 20231024 | 140700 | 4923537930 | 6940 | 6930 | 6940 | 6920 | 2533 |
| 302 | 20231024 | 140600 | 4905987380 | 6930 | 6930 | 6930 | 6920 | 423 |
| 303 | 20231024 | 140500 | 4903057180 | 6930 | 6930 | 6940 | 6930 | 569 |
| 304 | 20231024 | 140400 | 4899113690 | 6920 | 6900 | 6950 | 6900 | 8649 |
| 305 | 20231024 | 140300 | 4839236410 | 6900 | 6910 | 6910 | 6900 | 2279 |
| 306 | 20231024 | 140200 | 4823500860 | 6910 | 6910 | 6910 | 6900 | 157 |
| 307 | 20231024 | 140100 | 4822416990 | 6910 | 6900 | 6910 | 6900 | 1164 |
| 308 | 20231024 | 140000 | 4814382380 | 6910 | 6910 | 6910 | 6910 | 15 |
| 309 | 20231024 | 135900 | 4814278730 | 6910 | 6910 | 6910 | 6910 | 10 |
| 310 | 20231024 | 135800 | 4814209630 | 6910 | 6900 | 6910 | 6900 | 174 |
| 311 | 20231024 | 135700 | 4813009020 | 6910 | 6910 | 6910 | 6900 | 141 |
| 312 | 20231024 | 135600 | 4812035710 | 6910 | 6890 | 6910 | 6890 | 2701 |
| 313 | 20231024 | 135500 | 4793399580 | 6900 | 6900 | 6900 | 6890 | 554 |
| 314 | 20231024 | 135400 | 4789581160 | 6880 | 6900 | 6900 | 6880 | 1207 |
| 315 | 20231024 | 135300 | 4781263620 | 6890 | 6870 | 6890 | 6870 | 2100 |
| 316 | 20231024 | 135200 | 4766820840 | 6870 | 6850 | 6870 | 6850 | 2871 |
| 317 | 20231024 | 135100 | 4747131130 | 6850 | 6850 | 6860 | 6840 | 2223 |
| 318 | 20231024 | 135000 | 4731904350 | 6840 | 6840 | 6850 | 6840 | 963 |
| 319 | 20231024 | 134900 | 4725314420 | 6850 | 6840 | 6850 | 6840 | 1470 |
| 320 | 20231024 | 134800 | 4715256160 | 6840 | 6850 | 6850 | 6840 | 611 |
| 321 | 20231024 | 134700 | 4711076810 | 6850 | 6850 | 6850 | 6840 | 457 |
| 322 | 20231024 | 134600 | 4707950800 | 6840 | 6830 | 6840 | 6830 | 5858 |
| 323 | 20231024 | 134500 | 4667923480 | 6830 | 6860 | 6860 | 6830 | 10715 |
| 324 | 20231024 | 134400 | 4594557190 | 6850 | 6870 | 6870 | 6850 | 2761 |
| 325 | 20231024 | 134300 | 4575614040 | 6870 | 6860 | 6880 | 6860 | 1643 |
| 326 | 20231024 | 134200 | 4564326960 | 6870 | 6890 | 6890 | 6870 | 7091 |
| 327 | 20231024 | 134100 | 4515522960 | 6900 | 6900 | 6900 | 6900 | 52 |
| 328 | 20231024 | 134000 | 4515164160 | 6900 | 6890 | 6900 | 6890 | 475 |
| 329 | 20231024 | 133900 | 4511891290 | 6890 | 6900 | 6910 | 6890 | 1030 |
| 330 | 20231024 | 133800 | 4504785360 | 6910 | 6910 | 6910 | 6910 | 325 |
| 331 | 20231024 | 133700 | 4502539610 | 6910 | 6890 | 6910 | 6890 | 66 |
| 332 | 20231024 | 133600 | 4502084850 | 6900 | 6910 | 6910 | 6900 | 762 |
| 333 | 20231024 | 133500 | 4496825360 | 6890 | 6900 | 6910 | 6890 | 487 |
| 334 | 20231024 | 133400 | 4493465060 | 6900 | 6920 | 6930 | 6890 | 6427 |
| 335 | 20231024 | 133300 | 4449082900 | 6920 | 6930 | 6930 | 6920 | 187 |
| 336 | 20231024 | 133200 | 4447788310 | 6930 | 6930 | 6930 | 6930 | 1 |
| 337 | 20231024 | 133100 | 4447781380 | 6920 | 6930 | 6930 | 6920 | 301 |
| 338 | 20231024 | 133000 | 4445698450 | 6930 | 6930 | 6930 | 6920 | 274 |
| 339 | 20231024 | 132900 | 4443801860 | 6930 | 6920 | 6930 | 6920 | 1177 |
| 340 | 20231024 | 132800 | 4435654770 | 6920 | 6910 | 6920 | 6910 | 418 |
| 341 | 20231024 | 132700 | 4432766330 | 6910 | 6900 | 6910 | 6900 | 637 |
| 342 | 20231024 | 132600 | 4428369910 | 6910 | 6910 | 6910 | 6910 | 257 |
| 343 | 20231024 | 132500 | 4426594040 | 6910 | 6910 | 6910 | 6910 | 524 |
| 344 | 20231024 | 132400 | 4422973200 | 6910 | 6900 | 6910 | 6900 | 209 |
| 345 | 20231024 | 132300 | 4421531090 | 6900 | 6910 | 6910 | 6900 | 1000 |
| 346 | 20231024 | 132200 | 4414624990 | 6910 | 6910 | 6910 | 6910 | 131 |
| 347 | 20231024 | 132100 | 4413719780 | 6900 | 6900 | 6900 | 6900 | 108 |
| 348 | 20231024 | 132000 | 4412974580 | 6910 | 6910 | 6910 | 6900 | 481 |
| 349 | 20231024 | 131900 | 4409651520 | 6900 | 6910 | 6910 | 6900 | 202 |
| 350 | 20231024 | 131800 | 4408255710 | 6900 | 6900 | 6910 | 6900 | 352 |
| 351 | 20231024 | 131700 | 4405826850 | 6900 | 6900 | 6910 | 6900 | 2670 |
| 352 | 20231024 | 131600 | 4387393870 | 6910 | 6910 | 6910 | 6900 | 2988 |
| 353 | 20231024 | 131500 | 4366775850 | 6910 | 6930 | 6930 | 6900 | 22977 |
| 354 | 20231024 | 131400 | 4208209840 | 6930 | 6930 | 6930 | 6930 | 1011 |
| 355 | 20231024 | 131300 | 4201203610 | 6910 | 6940 | 6950 | 6910 | 3270 |
| 356 | 20231024 | 131200 | 4178576550 | 6940 | 6940 | 6940 | 6940 | 0 |
| 357 | 20231024 | 131100 | 4178576550 | 6940 | 6940 | 6940 | 6940 | 191 |
| 358 | 20231024 | 131000 | 4177251010 | 6930 | 6940 | 6940 | 6930 | 86 |
| 359 | 20231024 | 130900 | 4176654490 | 6930 | 6930 | 6950 | 6930 | 879 |
| 360 | 20231024 | 130800 | 4170548960 | 6930 | 6940 | 6940 | 6920 | 2425 |
| 361 | 20231024 | 130700 | 4153733140 | 6950 | 6950 | 6950 | 6950 | 402 |
| 362 | 20231024 | 130600 | 4150939240 | 6960 | 6970 | 6970 | 6960 | 2099 |
| 363 | 20231024 | 130500 | 4136328650 | 6960 | 6970 | 6970 | 6960 | 309 |
| 364 | 20231024 | 130400 | 4134176010 | 6960 | 6960 | 6960 | 6960 | 170 |
| 365 | 20231024 | 130300 | 4132992810 | 6980 | 6960 | 6980 | 6960 | 66 |
| 366 | 20231024 | 130200 | 4132533430 | 6970 | 6970 | 6970 | 6970 | 200 |
| 367 | 20231024 | 130100 | 4131139430 | 6970 | 6970 | 6970 | 6970 | 1377 |
| 368 | 20231024 | 130000 | 4121541740 | 6960 | 6960 | 6960 | 6960 | 72 |
| 369 | 20231024 | 125900 | 4121040620 | 6960 | 6960 | 6960 | 6960 | 173 |
| 370 | 20231024 | 125800 | 4119836540 | 6960 | 6960 | 6960 | 6960 | 300 |
| 371 | 20231024 | 125700 | 4117748540 | 6970 | 6970 | 6970 | 6960 | 36 |
| 372 | 20231024 | 125600 | 4117497670 | 6960 | 6960 | 6960 | 6960 | 573 |
| 373 | 20231024 | 125500 | 4113509590 | 6970 | 6980 | 6980 | 6970 | 1469 |
| 374 | 20231024 | 125400 | 4103270650 | 6980 | 6980 | 6980 | 6980 | 1833 |
| 375 | 20231024 | 125300 | 4090476310 | 6980 | 6990 | 6990 | 6980 | 428 |
| 376 | 20231024 | 125200 | 4087486850 | 6990 | 6990 | 6990 | 6990 | 652 |
| 377 | 20231024 | 125100 | 4082929370 | 7000 | 7000 | 7000 | 7000 | 499 |
| 378 | 20231024 | 125000 | 4079436370 | 7000 | 6990 | 7000 | 6990 | 818 |
| 379 | 20231024 | 124900 | 4073710650 | 7000 | 7010 | 7010 | 6990 | 9244 |
| 380 | 20231024 | 124800 | 4008952440 | 7010 | 7010 | 7010 | 7010 | 1418 |
| 381 | 20231024 | 124700 | 3999012260 | 7010 | 7000 | 7010 | 7000 | 301 |
| 382 | 20231024 | 124600 | 3996904260 | 6990 | 6980 | 6990 | 6980 | 442 |
| 383 | 20231024 | 124500 | 3993815130 | 6970 | 6970 | 6970 | 6970 | 203 |
| 384 | 20231024 | 124400 | 3992400220 | 6970 | 6980 | 6980 | 6970 | 294 |
| 385 | 20231024 | 124300 | 3990349560 | 6980 | 6980 | 6980 | 6970 | 164 |
| 386 | 20231024 | 124200 | 3989205920 | 6970 | 6980 | 6980 | 6970 | 569 |
| 387 | 20231024 | 124100 | 3985239950 | 6980 | 6980 | 6980 | 6980 | 0 |
| 388 | 20231024 | 124000 | 3985239950 | 6980 | 6970 | 6980 | 6970 | 1749 |
| 389 | 20231024 | 123900 | 3973049110 | 6980 | 6970 | 6980 | 6970 | 436 |
| 390 | 20231024 | 123800 | 3970006080 | 6980 | 6970 | 6990 | 6970 | 470 |
| 391 | 20231024 | 123700 | 3966726070 | 6980 | 6980 | 6980 | 6980 | 108 |
| 392 | 20231024 | 123600 | 3965972230 | 6980 | 6980 | 6980 | 6980 | 68 |
| 393 | 20231024 | 123500 | 3965497590 | 6980 | 6980 | 6980 | 6980 | 118 |
| 394 | 20231024 | 123400 | 3964673950 | 6980 | 6980 | 6980 | 6980 | 100 |
| 395 | 20231024 | 123300 | 3963975950 | 6980 | 6990 | 6990 | 6980 | 1424 |
| 396 | 20231024 | 123200 | 3954034410 | 6990 | 6980 | 6990 | 6980 | 746 |
| 397 | 20231024 | 123100 | 3948820520 | 6990 | 6980 | 6990 | 6980 | 115 |
| 398 | 20231024 | 123000 | 3948016720 | 6980 | 6980 | 6980 | 6980 | 103 |
| 399 | 20231024 | 122900 | 3947297780 | 6980 | 6980 | 6980 | 6980 | 866 |
| 400 | 20231024 | 122800 | 3941253100 | 6980 | 6980 | 6980 | 6970 | 812 |
| 401 | 20231024 | 122700 | 3935586680 | 6980 | 6980 | 6980 | 6980 | 248 |
| 402 | 20231024 | 122600 | 3933855640 | 6980 | 6980 | 6990 | 6980 | 2190 |
| 403 | 20231024 | 122500 | 3918561800 | 6980 | 6980 | 6980 | 6970 | 134 |
| 404 | 20231024 | 122400 | 3917627130 | 6980 | 6970 | 6980 | 6970 | 148 |
| 405 | 20231024 | 122300 | 3916595170 | 6970 | 6970 | 6970 | 6970 | 227 |
| 406 | 20231024 | 122200 | 3915012980 | 6970 | 6960 | 6980 | 6960 | 1981 |
| 407 | 20231024 | 122100 | 3901215940 | 6950 | 6950 | 6950 | 6950 | 212 |
| 408 | 20231024 | 122000 | 3899742540 | 6950 | 6930 | 6950 | 6930 | 280 |
| 409 | 20231024 | 121900 | 3897800980 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20231024 | 121800 | 3897800980 | 6920 | 6920 | 6930 | 6920 | 825 |
| 411 | 20231024 | 121700 | 3892090630 | 6920 | 6920 | 6920 | 6920 | 327 |
| 412 | 20231024 | 121600 | 3889827790 | 6920 | 6920 | 6920 | 6920 | 440 |
| 413 | 20231024 | 121500 | 3886782990 | 6920 | 6930 | 6930 | 6920 | 110 |
| 414 | 20231024 | 121400 | 3886021770 | 6920 | 6920 | 6920 | 6920 | 82 |
| 415 | 20231024 | 121300 | 3885454330 | 6920 | 6920 | 6920 | 6920 | 0 |
| 416 | 20231024 | 121200 | 3885454330 | 6920 | 6920 | 6930 | 6920 | 1371 |
| 417 | 20231024 | 121100 | 3875966900 | 6920 | 6920 | 6920 | 6920 | 65 |
| 418 | 20231024 | 121000 | 3875517100 | 6930 | 6940 | 6940 | 6930 | 1036 |
| 419 | 20231024 | 120900 | 3868328310 | 6940 | 6940 | 6940 | 6940 | 576 |
| 420 | 20231024 | 120800 | 3864330870 | 6950 | 6940 | 6950 | 6940 | 1546 |
| 421 | 20231024 | 120700 | 3853600820 | 6950 | 6930 | 6950 | 6930 | 380 |
| 422 | 20231024 | 120600 | 3850961840 | 6920 | 6920 | 6920 | 6920 | 736 |
| 423 | 20231024 | 120500 | 3845868720 | 6920 | 6930 | 6930 | 6920 | 277 |
| 424 | 20231024 | 120400 | 3843950780 | 6920 | 6930 | 6930 | 6920 | 240 |
| 425 | 20231024 | 120300 | 3842288980 | 6930 | 6920 | 6930 | 6920 | 197 |
| 426 | 20231024 | 120200 | 3840923870 | 6930 | 6930 | 6930 | 6930 | 275 |
| 427 | 20231024 | 120100 | 3839018120 | 6930 | 6920 | 6930 | 6920 | 96 |
| 428 | 20231024 | 120000 | 3838353490 | 6920 | 6930 | 6930 | 6920 | 574 |
| 429 | 20231024 | 115900 | 3834375740 | 6930 | 6930 | 6940 | 6930 | 866 |
| 430 | 20231024 | 115800 | 3828374250 | 6930 | 6930 | 6940 | 6930 | 27 |
| 431 | 20231024 | 115700 | 3828187030 | 6930 | 6930 | 6930 | 6920 | 741 |
| 432 | 20231024 | 115600 | 3823051950 | 6930 | 6920 | 6930 | 6920 | 819 |
| 433 | 20231024 | 115500 | 3817378700 | 6920 | 6920 | 6930 | 6920 | 103 |
| 434 | 20231024 | 115400 | 3816664940 | 6930 | 6930 | 6930 | 6930 | 145 |
| 435 | 20231024 | 115300 | 3815660090 | 6920 | 6920 | 6920 | 6920 | 0 |
| 436 | 20231024 | 115200 | 3815660090 | 6920 | 6950 | 6950 | 6920 | 3040 |
| 437 | 20231024 | 115100 | 3794572340 | 6950 | 6950 | 6950 | 6950 | 1446 |
| 438 | 20231024 | 115000 | 3784522640 | 6940 | 6930 | 6950 | 6930 | 353 |
| 439 | 20231024 | 114900 | 3782072480 | 6940 | 6940 | 6940 | 6940 | 609 |
| 440 | 20231024 | 114800 | 3777846020 | 6940 | 6930 | 6940 | 6930 | 430 |
| 441 | 20231024 | 114700 | 3774863820 | 6930 | 6920 | 6930 | 6920 | 267 |
| 442 | 20231024 | 114600 | 3773015240 | 6930 | 6920 | 6930 | 6920 | 9 |
| 443 | 20231024 | 114500 | 3772952950 | 6920 | 6920 | 6920 | 6920 | 138 |
| 444 | 20231024 | 114400 | 3771997990 | 6920 | 6920 | 6920 | 6920 | 1221 |
| 445 | 20231024 | 114300 | 3763548670 | 6920 | 6930 | 6930 | 6920 | 231 |
| 446 | 20231024 | 114200 | 3761948490 | 6930 | 6920 | 6930 | 6920 | 2063 |
| 447 | 20231024 | 114100 | 3747652970 | 6920 | 6910 | 6920 | 6910 | 713 |
| 448 | 20231024 | 114000 | 3742721120 | 6910 | 6920 | 6920 | 6910 | 191 |
| 449 | 20231024 | 113900 | 3741401130 | 6910 | 6900 | 6920 | 6900 | 1884 |
| 450 | 20231024 | 113800 | 3728380940 | 6900 | 6890 | 6900 | 6890 | 256 |
| 451 | 20231024 | 113700 | 3726616890 | 6900 | 6890 | 6900 | 6890 | 1344 |
| 452 | 20231024 | 113600 | 3717346710 | 6890 | 6900 | 6900 | 6890 | 2735 |
| 453 | 20231024 | 113500 | 3698475260 | 6900 | 6920 | 6920 | 6900 | 724 |
| 454 | 20231024 | 113400 | 3693472450 | 6920 | 6920 | 6920 | 6910 | 139 |
| 455 | 20231024 | 113300 | 3692510680 | 6920 | 6930 | 6930 | 6920 | 535 |
| 456 | 20231024 | 113200 | 3688804680 | 6920 | 6930 | 6930 | 6920 | 2137 |
| 457 | 20231024 | 113100 | 3674015840 | 6920 | 6930 | 6930 | 6920 | 271 |
| 458 | 20231024 | 113000 | 3672138890 | 6920 | 6920 | 6920 | 6910 | 345 |
| 459 | 20231024 | 112900 | 3669752140 | 6920 | 6920 | 6920 | 6920 | 60 |
| 460 | 20231024 | 112800 | 3669336940 | 6910 | 6920 | 6920 | 6910 | 214 |
| 461 | 20231024 | 112700 | 3667857150 | 6910 | 6910 | 6910 | 6910 | 0 |
| 462 | 20231024 | 112600 | 3667857150 | 6910 | 6920 | 6920 | 6910 | 114 |
| 463 | 20231024 | 112500 | 3667068910 | 6920 | 6920 | 6920 | 6920 | 972 |
| 464 | 20231024 | 112400 | 3660342670 | 6920 | 6930 | 6930 | 6920 | 1332 |
| 465 | 20231024 | 112300 | 3651118260 | 6940 | 6930 | 6940 | 6930 | 114 |
| 466 | 20231024 | 112200 | 3650327750 | 6940 | 6940 | 6940 | 6930 | 470 |
| 467 | 20231024 | 112100 | 3647068870 | 6950 | 6940 | 6950 | 6940 | 119 |
| 468 | 20231024 | 112000 | 3646242930 | 6940 | 6930 | 6940 | 6930 | 335 |
| 469 | 20231024 | 111900 | 3643920870 | 6910 | 6920 | 6920 | 6910 | 379 |
| 470 | 20231024 | 111800 | 3641301340 | 6910 | 6910 | 6940 | 6910 | 2610 |
| 471 | 20231024 | 111700 | 3623238170 | 6900 | 6880 | 6900 | 6880 | 1371 |
| 472 | 20231024 | 111600 | 3613788950 | 6870 | 6880 | 6880 | 6860 | 2879 |
| 473 | 20231024 | 111500 | 3594025150 | 6880 | 6860 | 6880 | 6860 | 328 |
| 474 | 20231024 | 111400 | 3591768880 | 6860 | 6880 | 6880 | 6860 | 806 |
| 475 | 20231024 | 111300 | 3586234360 | 6880 | 6880 | 6880 | 6880 | 75 |
| 476 | 20231024 | 111200 | 3585718360 | 6880 | 6880 | 6880 | 6880 | 108 |
| 477 | 20231024 | 111100 | 3584975320 | 6870 | 6880 | 6880 | 6870 | 3704 |
| 478 | 20231024 | 111000 | 3559519840 | 6880 | 6870 | 6880 | 6870 | 1606 |
| 479 | 20231024 | 110900 | 3548471590 | 6870 | 6890 | 6890 | 6860 | 1571 |
| 480 | 20231024 | 110800 | 3537684880 | 6890 | 6890 | 6890 | 6870 | 2746 |
| 481 | 20231024 | 110700 | 3518794790 | 6890 | 6880 | 6890 | 6880 | 715 |
| 482 | 20231024 | 110600 | 3513868590 | 6880 | 6880 | 6890 | 6880 | 1158 |
| 483 | 20231024 | 110500 | 3505900740 | 6880 | 6880 | 6880 | 6870 | 79 |
| 484 | 20231024 | 110400 | 3505357720 | 6880 | 6880 | 6880 | 6880 | 969 |
| 485 | 20231024 | 110300 | 3498691000 | 6880 | 6880 | 6880 | 6870 | 1218 |
| 486 | 20231024 | 110200 | 3490312240 | 6870 | 6880 | 6880 | 6860 | 289 |
| 487 | 20231024 | 110100 | 3488326790 | 6870 | 6870 | 6880 | 6870 | 913 |
| 488 | 20231024 | 110000 | 3482054020 | 6860 | 6860 | 6860 | 6860 | 108 |
| 489 | 20231024 | 105900 | 3481313140 | 6870 | 6850 | 6870 | 6850 | 1319 |
| 490 | 20231024 | 105800 | 3472267620 | 6850 | 6850 | 6860 | 6840 | 3456 |
| 491 | 20231024 | 105700 | 3448589070 | 6850 | 6860 | 6860 | 6850 | 2176 |
| 492 | 20231024 | 105600 | 3433681290 | 6860 | 6870 | 6870 | 6860 | 611 |
| 493 | 20231024 | 105500 | 3429484820 | 6880 | 6880 | 6880 | 6870 | 177 |
| 494 | 20231024 | 105400 | 3428267860 | 6870 | 6850 | 6880 | 6850 | 831 |
| 495 | 20231024 | 105300 | 3422572450 | 6860 | 6870 | 6870 | 6850 | 1980 |
| 496 | 20231024 | 105200 | 3408994640 | 6860 | 6900 | 6900 | 6860 | 5181 |
| 497 | 20231024 | 105100 | 3373329140 | 6900 | 6890 | 6900 | 6890 | 564 |
| 498 | 20231024 | 105000 | 3369443130 | 6890 | 6910 | 6910 | 6890 | 223 |
| 499 | 20231024 | 104900 | 3367904860 | 6900 | 6900 | 6900 | 6900 | 100 |
| 500 | 20231024 | 104800 | 3367214860 | 6900 | 6910 | 6910 | 6900 | 165 |
| 501 | 20231024 | 104700 | 3366075360 | 6910 | 6930 | 6930 | 6900 | 4289 |
| 502 | 20231024 | 104600 | 3336405230 | 6930 | 6920 | 6930 | 6920 | 2506 |
| 503 | 20231024 | 104500 | 3319062170 | 6930 | 6920 | 6930 | 6910 | 1134 |
| 504 | 20231024 | 104400 | 3311213780 | 6910 | 6900 | 6910 | 6890 | 1227 |
| 505 | 20231024 | 104300 | 3302747390 | 6900 | 6900 | 6900 | 6900 | 2100 |
| 506 | 20231024 | 104200 | 3288257390 | 6900 | 6900 | 6910 | 6900 | 296 |
| 507 | 20231024 | 104100 | 3286214920 | 6920 | 6910 | 6920 | 6910 | 119 |
| 508 | 20231024 | 104000 | 3285392520 | 6900 | 6930 | 6930 | 6890 | 2477 |
| 509 | 20231024 | 103900 | 3268293360 | 6920 | 6910 | 6920 | 6910 | 361 |
| 510 | 20231024 | 103800 | 3265795250 | 6890 | 6930 | 6930 | 6890 | 3342 |
| 511 | 20231024 | 103700 | 3242730650 | 6920 | 6950 | 6950 | 6920 | 1969 |
| 512 | 20231024 | 103600 | 3229068910 | 6950 | 6910 | 6960 | 6910 | 2184 |
| 513 | 20231024 | 103500 | 3213935030 | 6910 | 6940 | 6940 | 6910 | 1110 |
| 514 | 20231024 | 103400 | 3206252110 | 6930 | 6900 | 6930 | 6880 | 4844 |
| 515 | 20231024 | 103300 | 3172818520 | 6890 | 6890 | 6900 | 6890 | 745 |
| 516 | 20231024 | 103200 | 3167684280 | 6890 | 6890 | 6910 | 6890 | 2836 |
| 517 | 20231024 | 103100 | 3148106830 | 6880 | 6890 | 6890 | 6880 | 275 |
| 518 | 20231024 | 103000 | 3146212480 | 6900 | 6900 | 6910 | 6870 | 1601 |
| 519 | 20231024 | 102900 | 3135183300 | 6900 | 6910 | 6910 | 6890 | 1509 |
| 520 | 20231024 | 102800 | 3124770220 | 6910 | 6890 | 6910 | 6890 | 1208 |
| 521 | 20231024 | 102700 | 3116433250 | 6890 | 6900 | 6900 | 6880 | 1514 |
| 522 | 20231024 | 102600 | 3106002260 | 6890 | 6850 | 6890 | 6850 | 2243 |
| 523 | 20231024 | 102500 | 3090584260 | 6860 | 6830 | 6860 | 6820 | 12122 |
| 524 | 20231024 | 102400 | 3007613000 | 6830 | 6850 | 6880 | 6830 | 7131 |
| 525 | 20231024 | 102300 | 2958804030 | 6880 | 6870 | 6890 | 6850 | 8949 |
| 526 | 20231024 | 102200 | 2897473520 | 6880 | 6920 | 6920 | 6880 | 16316 |
| 527 | 20231024 | 102100 | 2784925360 | 6920 | 6930 | 6930 | 6910 | 697 |
| 528 | 20231024 | 102000 | 2780102860 | 6940 | 6910 | 6940 | 6910 | 1448 |
| 529 | 20231024 | 101900 | 2770070580 | 6910 | 6910 | 6910 | 6900 | 281 |
| 530 | 20231024 | 101800 | 2768129860 | 6920 | 6930 | 6930 | 6900 | 2092 |
| 531 | 20231024 | 101700 | 2753665720 | 6930 | 6940 | 6940 | 6930 | 1608 |
| 532 | 20231024 | 101600 | 2742510700 | 6940 | 6920 | 6940 | 6920 | 590 |
| 533 | 20231024 | 101500 | 2738421860 | 6920 | 6920 | 6930 | 6910 | 914 |
| 534 | 20231024 | 101400 | 2732099010 | 6920 | 6910 | 6920 | 6900 | 1529 |
| 535 | 20231024 | 101300 | 2721530910 | 6900 | 6910 | 6920 | 6900 | 6549 |
| 536 | 20231024 | 101200 | 2676287550 | 6920 | 6940 | 6940 | 6910 | 8381 |
| 537 | 20231024 | 101100 | 2618273960 | 6960 | 6960 | 6970 | 6920 | 11050 |
| 538 | 20231024 | 101000 | 2541527980 | 6970 | 6970 | 6970 | 6960 | 3246 |
| 539 | 20231024 | 100900 | 2518919590 | 6970 | 6970 | 6970 | 6970 | 6892 |
| 540 | 20231024 | 100800 | 2470882350 | 6970 | 6970 | 6990 | 6970 | 1548 |
| 541 | 20231024 | 100700 | 2460084890 | 6970 | 7010 | 7010 | 6970 | 4896 |
| 542 | 20231024 | 100600 | 2425851770 | 7010 | 7020 | 7020 | 7010 | 1040 |
| 543 | 20231024 | 100500 | 2418556380 | 7020 | 7020 | 7020 | 7020 | 820 |
| 544 | 20231024 | 100400 | 2412799980 | 7020 | 7010 | 7020 | 7010 | 577 |
| 545 | 20231024 | 100300 | 2408752170 | 7010 | 7010 | 7010 | 7000 | 2467 |
| 546 | 20231024 | 100200 | 2391480070 | 7000 | 7020 | 7040 | 7000 | 3347 |
| 547 | 20231024 | 100100 | 2368018940 | 7020 | 7030 | 7030 | 7020 | 931 |
| 548 | 20231024 | 100000 | 2361478020 | 7040 | 7050 | 7060 | 7040 | 1570 |
| 549 | 20231024 | 095900 | 2350411240 | 7070 | 7020 | 7070 | 7020 | 14894 |
| 550 | 20231024 | 095800 | 2245388490 | 7010 | 7020 | 7030 | 7010 | 667 |
| 551 | 20231024 | 095700 | 2240705960 | 7000 | 7050 | 7050 | 7000 | 7561 |
| 552 | 20231024 | 095600 | 2187533770 | 7040 | 7050 | 7050 | 7040 | 1059 |
| 553 | 20231024 | 095500 | 2180077820 | 7050 | 7050 | 7050 | 7040 | 469 |
| 554 | 20231024 | 095400 | 2176773960 | 7050 | 7020 | 7050 | 7010 | 3328 |
| 555 | 20231024 | 095300 | 2153398620 | 7020 | 7050 | 7050 | 7000 | 2975 |
| 556 | 20231024 | 095200 | 2132459520 | 7050 | 7020 | 7050 | 7020 | 960 |
| 557 | 20231024 | 095100 | 2125699850 | 7020 | 7010 | 7030 | 7010 | 1455 |
| 558 | 20231024 | 095000 | 2115481320 | 7010 | 7000 | 7010 | 7000 | 681 |
| 559 | 20231024 | 094900 | 2110713460 | 7000 | 7000 | 7010 | 7000 | 662 |
| 560 | 20231024 | 094800 | 2106078500 | 6990 | 6970 | 6990 | 6970 | 401 |
| 561 | 20231024 | 094700 | 2103277430 | 6970 | 6950 | 6980 | 6950 | 1246 |
| 562 | 20231024 | 094600 | 2094593400 | 6950 | 6940 | 6960 | 6940 | 1036 |
| 563 | 20231024 | 094500 | 2087391990 | 6940 | 6940 | 6940 | 6940 | 749 |
| 564 | 20231024 | 094400 | 2082193930 | 6940 | 6930 | 6940 | 6930 | 845 |
| 565 | 20231024 | 094300 | 2076333720 | 6930 | 6940 | 6940 | 6920 | 3556 |
| 566 | 20231024 | 094200 | 2051663710 | 6940 | 6970 | 6970 | 6940 | 11669 |
| 567 | 20231024 | 094100 | 1970487130 | 6970 | 6970 | 6980 | 6970 | 1953 |
| 568 | 20231024 | 094000 | 1956873720 | 6980 | 6980 | 6980 | 6970 | 1306 |
| 569 | 20231024 | 093900 | 1947761290 | 6980 | 6960 | 6980 | 6960 | 870 |
| 570 | 20231024 | 093800 | 1941698240 | 6970 | 6980 | 6980 | 6970 | 580 |
| 571 | 20231024 | 093700 | 1937655360 | 6990 | 7000 | 7000 | 6980 | 2643 |
| 572 | 20231024 | 093600 | 1919191940 | 7000 | 7020 | 7030 | 7000 | 4268 |
| 573 | 20231024 | 093500 | 1889301830 | 7020 | 7050 | 7060 | 7020 | 1957 |
| 574 | 20231024 | 093400 | 1875507860 | 7050 | 7080 | 7080 | 7040 | 7564 |
| 575 | 20231024 | 093300 | 1822051780 | 7080 | 7050 | 7080 | 7040 | 5698 |
| 576 | 20231024 | 093200 | 1781746600 | 7050 | 7020 | 7050 | 7020 | 1304 |
| 577 | 20231024 | 093100 | 1772577690 | 7020 | 7000 | 7020 | 7000 | 288 |
| 578 | 20231024 | 093000 | 1770558730 | 6990 | 6980 | 6990 | 6960 | 770 |
| 579 | 20231024 | 092900 | 1765183920 | 6970 | 6980 | 6990 | 6970 | 3609 |
| 580 | 20231024 | 092800 | 1740025190 | 6980 | 6970 | 6990 | 6970 | 531 |
| 581 | 20231024 | 092700 | 1736319320 | 6970 | 6930 | 6980 | 6910 | 19193 |
| 582 | 20231024 | 092600 | 1603262820 | 6940 | 6970 | 6980 | 6940 | 8505 |
| 583 | 20231024 | 092500 | 1544108270 | 6970 | 7010 | 7010 | 6950 | 12467 |
| 584 | 20231024 | 092400 | 1457134620 | 7000 | 7040 | 7040 | 7000 | 7573 |
| 585 | 20231024 | 092300 | 1404027600 | 7040 | 7070 | 7070 | 7040 | 3255 |
| 586 | 20231024 | 092200 | 1381044470 | 7070 | 7060 | 7080 | 7060 | 2902 |
| 587 | 20231024 | 092100 | 1360526790 | 7050 | 7040 | 7050 | 7040 | 640 |
| 588 | 20231024 | 092000 | 1356020410 | 7060 | 7060 | 7060 | 7040 | 1140 |
| 589 | 20231024 | 091900 | 1347984820 | 7050 | 7080 | 7100 | 7050 | 7625 |
| 590 | 20231024 | 091800 | 1293934250 | 7070 | 7020 | 7070 | 7010 | 3641 |
| 591 | 20231024 | 091700 | 1268250040 | 7010 | 7010 | 7030 | 6970 | 23596 |
| 592 | 20231024 | 091600 | 1103516760 | 7030 | 7050 | 7060 | 7000 | 3016 |
| 593 | 20231024 | 091500 | 1082310470 | 7050 | 7020 | 7050 | 7020 | 1131 |
| 594 | 20231024 | 091400 | 1074357620 | 7020 | 7040 | 7040 | 7000 | 1867 |
| 595 | 20231024 | 091300 | 1061264470 | 7020 | 7050 | 7070 | 7020 | 2879 |
| 596 | 20231024 | 091200 | 1041010750 | 7060 | 7070 | 7080 | 7060 | 14975 |
| 597 | 20231024 | 091100 | 935145300 | 7070 | 7000 | 7070 | 7000 | 3668 |
| 598 | 20231024 | 091000 | 909283540 | 7010 | 7070 | 7070 | 7000 | 7022 |
| 599 | 20231024 | 090900 | 859886480 | 7070 | 7000 | 7070 | 7000 | 4568 |
| 600 | 20231024 | 090800 | 827759500 | 6990 | 6970 | 6990 | 6960 | 1979 |
| 601 | 20231024 | 090700 | 813968190 | 6990 | 6970 | 7010 | 6960 | 3266 |
| 602 | 20231024 | 090600 | 791166220 | 6970 | 7080 | 7080 | 6970 | 4573 |
| 603 | 20231024 | 090500 | 759061110 | 7080 | 6900 | 7080 | 6900 | 5399 |
| 604 | 20231024 | 090400 | 721286260 | 6900 | 6990 | 7000 | 6850 | 10954 |
| 605 | 20231024 | 090300 | 645231120 | 6980 | 7080 | 7150 | 6970 | 23760 |
| 606 | 20231024 | 090200 | 478283730 | 7080 | 7150 | 7150 | 7040 | 13936 |
| 607 | 20231024 | 090100 | 379453060 | 7110 | 6950 | 7170 | 6950 | 11119 |
| 608 | 20231024 | 090000 | 301124150 | 6940 | 6880 | 6970 | 6850 | 43446 |