30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 190200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 3 | 20231024 | 190100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 4 | 20231024 | 190000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 5 | 20231024 | 185900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 6 | 20231024 | 185800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 7 | 20231024 | 185700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 8 | 20231024 | 185600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 9 | 20231024 | 185500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 10 | 20231024 | 185400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 11 | 20231024 | 185300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 12 | 20231024 | 185200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 13 | 20231024 | 185100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 14 | 20231024 | 185000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 15 | 20231024 | 184900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 16 | 20231024 | 184800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 17 | 20231024 | 184700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 18 | 20231024 | 184600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 19 | 20231024 | 184500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 20 | 20231024 | 184400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 21 | 20231024 | 184300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 22 | 20231024 | 184200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 23 | 20231024 | 184100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 24 | 20231024 | 184000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 25 | 20231024 | 183900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 26 | 20231024 | 183800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 27 | 20231024 | 183700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 28 | 20231024 | 183600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 29 | 20231024 | 183500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 30 | 20231024 | 183400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 31 | 20231024 | 183300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 32 | 20231024 | 183200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 33 | 20231024 | 183100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 34 | 20231024 | 183000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 35 | 20231024 | 182900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 36 | 20231024 | 182800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 37 | 20231024 | 182700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 38 | 20231024 | 182600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 39 | 20231024 | 182500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 40 | 20231024 | 182400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 41 | 20231024 | 182300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 42 | 20231024 | 182200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 43 | 20231024 | 182100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 44 | 20231024 | 182000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 45 | 20231024 | 181900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 46 | 20231024 | 181800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 47 | 20231024 | 181700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 48 | 20231024 | 181600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 49 | 20231024 | 181500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 50 | 20231024 | 181400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 51 | 20231024 | 181300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 52 | 20231024 | 181200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 53 | 20231024 | 181100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 54 | 20231024 | 181000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 55 | 20231024 | 180900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 56 | 20231024 | 180800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 57 | 20231024 | 180700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 58 | 20231024 | 180600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 59 | 20231024 | 180500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 60 | 20231024 | 180400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 61 | 20231024 | 180300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 62 | 20231024 | 180200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 63 | 20231024 | 180100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 64 | 20231024 | 180000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 65 | 20231024 | 175900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 66 | 20231024 | 175800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 67 | 20231024 | 175700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 68 | 20231024 | 175600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 69 | 20231024 | 175500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 70 | 20231024 | 175400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 71 | 20231024 | 175300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 72 | 20231024 | 175200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 73 | 20231024 | 175100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 74 | 20231024 | 175000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 75 | 20231024 | 174900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 76 | 20231024 | 174800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 77 | 20231024 | 174700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 78 | 20231024 | 174600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 79 | 20231024 | 174500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 80 | 20231024 | 174400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 81 | 20231024 | 174300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 82 | 20231024 | 174200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 83 | 20231024 | 174100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 84 | 20231024 | 174000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 85 | 20231024 | 173900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 86 | 20231024 | 173800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 87 | 20231024 | 173700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 88 | 20231024 | 173600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 89 | 20231024 | 173500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 90 | 20231024 | 173400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 91 | 20231024 | 173300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 92 | 20231024 | 173200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 93 | 20231024 | 173100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 94 | 20231024 | 173000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 95 | 20231024 | 172900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 96 | 20231024 | 172800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 97 | 20231024 | 172700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 98 | 20231024 | 172600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 99 | 20231024 | 172500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 100 | 20231024 | 172400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 101 | 20231024 | 172300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 102 | 20231024 | 172200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 103 | 20231024 | 172100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 104 | 20231024 | 172000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 105 | 20231024 | 171900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 106 | 20231024 | 171800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 107 | 20231024 | 171700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 108 | 20231024 | 171600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 109 | 20231024 | 171500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 110 | 20231024 | 171400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 111 | 20231024 | 171300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 112 | 20231024 | 171200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 113 | 20231024 | 171100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 114 | 20231024 | 171000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 115 | 20231024 | 170900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 116 | 20231024 | 170800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 117 | 20231024 | 170700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 118 | 20231024 | 170600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 119 | 20231024 | 170500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 120 | 20231024 | 170400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 121 | 20231024 | 170300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 122 | 20231024 | 170200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 123 | 20231024 | 170100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 124 | 20231024 | 170000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 125 | 20231024 | 165900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 126 | 20231024 | 165800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 127 | 20231024 | 165700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 128 | 20231024 | 165600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 129 | 20231024 | 165500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 130 | 20231024 | 165400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 131 | 20231024 | 165300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 132 | 20231024 | 165200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 133 | 20231024 | 165100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 134 | 20231024 | 165000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 135 | 20231024 | 164900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 136 | 20231024 | 164800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 137 | 20231024 | 164700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 138 | 20231024 | 164600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 139 | 20231024 | 164500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 140 | 20231024 | 164400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 141 | 20231024 | 164300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 142 | 20231024 | 164200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 143 | 20231024 | 164100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 144 | 20231024 | 164000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 145 | 20231024 | 163900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 146 | 20231024 | 163800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 147 | 20231024 | 163700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 148 | 20231024 | 163600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 149 | 20231024 | 163500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 150 | 20231024 | 163400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 151 | 20231024 | 163300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 152 | 20231024 | 163200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 153 | 20231024 | 163100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 154 | 20231024 | 163000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 155 | 20231024 | 162900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 156 | 20231024 | 162800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 157 | 20231024 | 162700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 158 | 20231024 | 162600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 159 | 20231024 | 162500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 160 | 20231024 | 162400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 161 | 20231024 | 162300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 162 | 20231024 | 162200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 163 | 20231024 | 162100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 164 | 20231024 | 162000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 165 | 20231024 | 161900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 166 | 20231024 | 161800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 167 | 20231024 | 161700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 168 | 20231024 | 161600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 169 | 20231024 | 161500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 170 | 20231024 | 161400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 171 | 20231024 | 161300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 172 | 20231024 | 161200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 173 | 20231024 | 161100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 174 | 20231024 | 161000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 175 | 20231024 | 160900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 176 | 20231024 | 160800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 177 | 20231024 | 160700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 178 | 20231024 | 160600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 179 | 20231024 | 160500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 180 | 20231024 | 160400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 181 | 20231024 | 160300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 182 | 20231024 | 160200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 183 | 20231024 | 160100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 184 | 20231024 | 160000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 185 | 20231024 | 155900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 186 | 20231024 | 155800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 187 | 20231024 | 155700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 188 | 20231024 | 155600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 189 | 20231024 | 155500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 190 | 20231024 | 155400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 191 | 20231024 | 155300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 192 | 20231024 | 155200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 193 | 20231024 | 155100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 194 | 20231024 | 155000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 195 | 20231024 | 154900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 196 | 20231024 | 154800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 197 | 20231024 | 154700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 198 | 20231024 | 154600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 199 | 20231024 | 154500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 200 | 20231024 | 154400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 201 | 20231024 | 154300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 202 | 20231024 | 154200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 203 | 20231024 | 154100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 204 | 20231024 | 154000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 205 | 20231024 | 153900 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 206 | 20231024 | 153800 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 207 | 20231024 | 153700 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 208 | 20231024 | 153600 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 209 | 20231024 | 153500 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 210 | 20231024 | 153400 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 211 | 20231024 | 153300 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 212 | 20231024 | 153200 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 213 | 20231024 | 153100 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 0 |
| 214 | 20231024 | 153000 | 4638169740 | 6980 | 6980 | 6980 | 6980 | 16425 |
| 215 | 20231024 | 152900 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20231024 | 152800 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20231024 | 152700 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20231024 | 152600 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20231024 | 152500 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20231024 | 152400 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20231024 | 152300 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 222 | 20231024 | 152200 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 223 | 20231024 | 152100 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 224 | 20231024 | 152000 | 4523523240 | 6970 | 6970 | 6970 | 6970 | 0 |
| 225 | 20231024 | 151900 | 4523523240 | 6970 | 6980 | 6990 | 6970 | 2752 |
| 226 | 20231024 | 151800 | 4504329440 | 6980 | 6990 | 6990 | 6980 | 2998 |
| 227 | 20231024 | 151700 | 4483395560 | 6990 | 6990 | 6990 | 6980 | 140 |
| 228 | 20231024 | 151600 | 4482416970 | 6990 | 6990 | 6990 | 6980 | 692 |
| 229 | 20231024 | 151500 | 4477579970 | 6990 | 6990 | 6990 | 6990 | 87 |
| 230 | 20231024 | 151400 | 4476971840 | 6990 | 6980 | 6990 | 6980 | 807 |
| 231 | 20231024 | 151300 | 4471333810 | 6980 | 6980 | 6980 | 6970 | 892 |
| 232 | 20231024 | 151200 | 4465107660 | 6980 | 6980 | 6980 | 6970 | 2518 |
| 233 | 20231024 | 151100 | 4447545600 | 6980 | 6990 | 6990 | 6970 | 12621 |
| 234 | 20231024 | 151000 | 4359395480 | 7000 | 7000 | 7000 | 6990 | 180 |
| 235 | 20231024 | 150900 | 4358135530 | 7000 | 7000 | 7000 | 6990 | 541 |
| 236 | 20231024 | 150800 | 4354348550 | 7000 | 7000 | 7000 | 6990 | 606 |
| 237 | 20231024 | 150700 | 4350110780 | 7000 | 6980 | 7000 | 6980 | 4140 |
| 238 | 20231024 | 150600 | 4321180510 | 6990 | 6970 | 6990 | 6970 | 12350 |
| 239 | 20231024 | 150500 | 4234965930 | 6970 | 6960 | 6970 | 6960 | 3870 |
| 240 | 20231024 | 150400 | 4208030600 | 6960 | 6960 | 6960 | 6960 | 342 |
| 241 | 20231024 | 150300 | 4205650280 | 6960 | 6940 | 6960 | 6940 | 7871 |
| 242 | 20231024 | 150200 | 4151000530 | 6930 | 6950 | 6950 | 6930 | 1047 |
| 243 | 20231024 | 150100 | 4143733150 | 6940 | 6950 | 6950 | 6940 | 7957 |
| 244 | 20231024 | 150000 | 4088510270 | 6940 | 6950 | 6950 | 6940 | 698 |
| 245 | 20231024 | 145900 | 4083663190 | 6950 | 6940 | 6950 | 6940 | 25 |
| 246 | 20231024 | 145800 | 4083489530 | 6950 | 6950 | 6950 | 6940 | 536 |
| 247 | 20231024 | 145700 | 4079767330 | 6950 | 6950 | 6950 | 6940 | 116 |
| 248 | 20231024 | 145600 | 4078961440 | 6950 | 6950 | 6950 | 6940 | 426 |
| 249 | 20231024 | 145500 | 4076000840 | 6950 | 6950 | 6950 | 6940 | 496 |
| 250 | 20231024 | 145400 | 4072556980 | 6950 | 6950 | 6960 | 6940 | 4313 |
| 251 | 20231024 | 145300 | 4042580080 | 6950 | 6950 | 6950 | 6940 | 967 |
| 252 | 20231024 | 145200 | 4035859450 | 6950 | 6950 | 6950 | 6940 | 988 |
| 253 | 20231024 | 145100 | 4028997850 | 6950 | 6950 | 6950 | 6950 | 923 |
| 254 | 20231024 | 145000 | 4022583000 | 6950 | 6950 | 6950 | 6950 | 4430 |
| 255 | 20231024 | 144900 | 3991794500 | 6940 | 6940 | 6950 | 6940 | 1001 |
| 256 | 20231024 | 144800 | 3984847540 | 6940 | 6940 | 6940 | 6940 | 6429 |
| 257 | 20231024 | 144700 | 3940230280 | 6940 | 6930 | 6940 | 6930 | 3525 |
| 258 | 20231024 | 144600 | 3915800050 | 6930 | 6930 | 6930 | 6930 | 250 |
| 259 | 20231024 | 144500 | 3914067550 | 6930 | 6930 | 6930 | 6930 | 891 |
| 260 | 20231024 | 144400 | 3907892920 | 6930 | 6930 | 6930 | 6930 | 294 |
| 261 | 20231024 | 144300 | 3905855500 | 6930 | 6930 | 6930 | 6920 | 847 |
| 262 | 20231024 | 144200 | 3899986300 | 6930 | 6920 | 6930 | 6910 | 2175 |
| 263 | 20231024 | 144100 | 3884931220 | 6920 | 6920 | 6920 | 6920 | 939 |
| 264 | 20231024 | 144000 | 3878433340 | 6920 | 6920 | 6920 | 6920 | 1684 |
| 265 | 20231024 | 143900 | 3866780060 | 6910 | 6930 | 6930 | 6910 | 3018 |
| 266 | 20231024 | 143800 | 3845896510 | 6930 | 6920 | 6930 | 6920 | 764 |
| 267 | 20231024 | 143700 | 3840604990 | 6930 | 6930 | 6930 | 6930 | 249 |
| 268 | 20231024 | 143600 | 3838879420 | 6930 | 6930 | 6930 | 6920 | 1534 |
| 269 | 20231024 | 143500 | 3828258800 | 6930 | 6930 | 6930 | 6920 | 1676 |
| 270 | 20231024 | 143400 | 3816652310 | 6930 | 6930 | 6930 | 6920 | 604 |
| 271 | 20231024 | 143300 | 3812468590 | 6930 | 6930 | 6930 | 6920 | 2273 |
| 272 | 20231024 | 143200 | 3796720510 | 6930 | 6930 | 6930 | 6920 | 1131 |
| 273 | 20231024 | 143100 | 3788889500 | 6930 | 6920 | 6930 | 6920 | 102 |
| 274 | 20231024 | 143000 | 3788182910 | 6930 | 6930 | 6930 | 6930 | 657 |
| 275 | 20231024 | 142900 | 3783629900 | 6930 | 6930 | 6940 | 6900 | 1598 |
| 276 | 20231024 | 142800 | 3772583750 | 6940 | 6910 | 6940 | 6910 | 3431 |
| 277 | 20231024 | 142700 | 3748848360 | 6910 | 6910 | 6910 | 6900 | 434 |
| 278 | 20231024 | 142600 | 3745849430 | 6910 | 6910 | 6910 | 6910 | 685 |
| 279 | 20231024 | 142500 | 3741116080 | 6910 | 6900 | 6910 | 6890 | 3979 |
| 280 | 20231024 | 142400 | 3713658370 | 6890 | 6910 | 6910 | 6890 | 3771 |
| 281 | 20231024 | 142300 | 3687643120 | 6910 | 6920 | 6930 | 6910 | 5684 |
| 282 | 20231024 | 142200 | 3648317780 | 6930 | 6930 | 6930 | 6920 | 270 |
| 283 | 20231024 | 142100 | 3646446880 | 6930 | 6930 | 6930 | 6920 | 1564 |
| 284 | 20231024 | 142000 | 3635609260 | 6930 | 6930 | 6930 | 6930 | 373 |
| 285 | 20231024 | 141900 | 3633024370 | 6930 | 6930 | 6930 | 6920 | 528 |
| 286 | 20231024 | 141800 | 3629366330 | 6930 | 6930 | 6930 | 6930 | 335 |
| 287 | 20231024 | 141700 | 3627044780 | 6930 | 6930 | 6930 | 6920 | 979 |
| 288 | 20231024 | 141600 | 3620260790 | 6930 | 6930 | 6930 | 6930 | 425 |
| 289 | 20231024 | 141500 | 3617315540 | 6930 | 6930 | 6940 | 6930 | 2811 |
| 290 | 20231024 | 141400 | 3597827250 | 6930 | 6930 | 6940 | 6930 | 225 |
| 291 | 20231024 | 141300 | 3596267760 | 6940 | 6940 | 6940 | 6930 | 5078 |
| 292 | 20231024 | 141200 | 3561032820 | 6940 | 6940 | 6940 | 6930 | 103 |
| 293 | 20231024 | 141100 | 3560318050 | 6940 | 6930 | 6940 | 6930 | 1187 |
| 294 | 20231024 | 141000 | 3552084560 | 6930 | 6940 | 6940 | 6920 | 343 |
| 295 | 20231024 | 140900 | 3549706600 | 6930 | 6920 | 6940 | 6920 | 1851 |
| 296 | 20231024 | 140800 | 3536879140 | 6920 | 6900 | 6930 | 6900 | 12544 |
| 297 | 20231024 | 140700 | 3450177540 | 6900 | 6910 | 6910 | 6900 | 4890 |
| 298 | 20231024 | 140600 | 3416434040 | 6910 | 6910 | 6910 | 6900 | 673 |
| 299 | 20231024 | 140500 | 3411784110 | 6910 | 6910 | 6910 | 6910 | 272 |
| 300 | 20231024 | 140400 | 3409904590 | 6910 | 6910 | 6910 | 6900 | 1089 |
| 301 | 20231024 | 140300 | 3402381100 | 6910 | 6910 | 6910 | 6900 | 349 |
| 302 | 20231024 | 140200 | 3399969610 | 6910 | 6890 | 6910 | 6890 | 3728 |
| 303 | 20231024 | 140100 | 3374264590 | 6890 | 6890 | 6890 | 6890 | 474 |
| 304 | 20231024 | 140000 | 3370998730 | 6890 | 6880 | 6890 | 6880 | 1652 |
| 305 | 20231024 | 135900 | 3359624360 | 6880 | 6890 | 6890 | 6880 | 4875 |
| 306 | 20231024 | 135800 | 3326073110 | 6890 | 6900 | 6900 | 6890 | 1571 |
| 307 | 20231024 | 135700 | 3315248910 | 6890 | 6900 | 6900 | 6890 | 919 |
| 308 | 20231024 | 135600 | 3308912500 | 6900 | 6900 | 6900 | 6900 | 255 |
| 309 | 20231024 | 135500 | 3307153000 | 6900 | 6900 | 6900 | 6900 | 1999 |
| 310 | 20231024 | 135400 | 3293359900 | 6900 | 6900 | 6900 | 6900 | 787 |
| 311 | 20231024 | 135300 | 3287929600 | 6900 | 6900 | 6900 | 6900 | 73 |
| 312 | 20231024 | 135200 | 3287425900 | 6900 | 6900 | 6900 | 6900 | 195 |
| 313 | 20231024 | 135100 | 3286080400 | 6900 | 6890 | 6900 | 6890 | 328 |
| 314 | 20231024 | 135000 | 3283817860 | 6890 | 6880 | 6900 | 6880 | 4854 |
| 315 | 20231024 | 134900 | 3250376690 | 6880 | 6880 | 6880 | 6880 | 3064 |
| 316 | 20231024 | 134800 | 3229296370 | 6880 | 6870 | 6880 | 6870 | 742 |
| 317 | 20231024 | 134700 | 3224196890 | 6870 | 6880 | 6880 | 6870 | 2562 |
| 318 | 20231024 | 134600 | 3206595230 | 6880 | 6880 | 6880 | 6880 | 968 |
| 319 | 20231024 | 134500 | 3199935390 | 6880 | 6880 | 6880 | 6880 | 376 |
| 320 | 20231024 | 134400 | 3197348510 | 6880 | 6880 | 6880 | 6870 | 1108 |
| 321 | 20231024 | 134300 | 3189730630 | 6880 | 6880 | 6880 | 6880 | 221 |
| 322 | 20231024 | 134200 | 3188210150 | 6880 | 6880 | 6880 | 6880 | 173 |
| 323 | 20231024 | 134100 | 3187019910 | 6880 | 6880 | 6880 | 6870 | 470 |
| 324 | 20231024 | 134000 | 3183787110 | 6880 | 6880 | 6880 | 6880 | 78 |
| 325 | 20231024 | 133900 | 3183250470 | 6880 | 6880 | 6880 | 6880 | 2275 |
| 326 | 20231024 | 133800 | 3167598470 | 6880 | 6860 | 6880 | 6860 | 665 |
| 327 | 20231024 | 133700 | 3163025820 | 6860 | 6860 | 6880 | 6860 | 480 |
| 328 | 20231024 | 133600 | 3159730680 | 6850 | 6860 | 6870 | 6850 | 2934 |
| 329 | 20231024 | 133500 | 3139614780 | 6860 | 6860 | 6860 | 6860 | 4598 |
| 330 | 20231024 | 133400 | 3108072500 | 6860 | 6860 | 6860 | 6860 | 206 |
| 331 | 20231024 | 133300 | 3106659340 | 6860 | 6850 | 6860 | 6850 | 715 |
| 332 | 20231024 | 133200 | 3101760220 | 6850 | 6850 | 6860 | 6850 | 1106 |
| 333 | 20231024 | 133100 | 3094181690 | 6850 | 6850 | 6860 | 6850 | 445 |
| 334 | 20231024 | 133000 | 3091132870 | 6850 | 6860 | 6870 | 6850 | 900 |
| 335 | 20231024 | 132900 | 3084959400 | 6860 | 6870 | 6870 | 6860 | 1296 |
| 336 | 20231024 | 132800 | 3076056520 | 6870 | 6870 | 6870 | 6860 | 1987 |
| 337 | 20231024 | 132700 | 3062407350 | 6870 | 6870 | 6870 | 6870 | 121 |
| 338 | 20231024 | 132600 | 3061576080 | 6870 | 6870 | 6870 | 6870 | 122 |
| 339 | 20231024 | 132500 | 3060737940 | 6870 | 6870 | 6880 | 6860 | 5897 |
| 340 | 20231024 | 132400 | 3020220110 | 6870 | 6860 | 6870 | 6860 | 671 |
| 341 | 20231024 | 132300 | 3015615560 | 6860 | 6870 | 6870 | 6850 | 222 |
| 342 | 20231024 | 132200 | 3014091840 | 6870 | 6850 | 6870 | 6840 | 5009 |
| 343 | 20231024 | 132100 | 2979778990 | 6850 | 6840 | 6850 | 6840 | 357 |
| 344 | 20231024 | 132000 | 2977336100 | 6840 | 6830 | 6840 | 6830 | 6276 |
| 345 | 20231024 | 131900 | 2934434510 | 6830 | 6820 | 6830 | 6820 | 1678 |
| 346 | 20231024 | 131800 | 2922973910 | 6820 | 6820 | 6830 | 6820 | 1592 |
| 347 | 20231024 | 131700 | 2912116150 | 6820 | 6820 | 6820 | 6820 | 450 |
| 348 | 20231024 | 131600 | 2909047150 | 6820 | 6820 | 6820 | 6820 | 76 |
| 349 | 20231024 | 131500 | 2908528830 | 6820 | 6820 | 6820 | 6820 | 434 |
| 350 | 20231024 | 131400 | 2905568950 | 6820 | 6820 | 6820 | 6820 | 677 |
| 351 | 20231024 | 131300 | 2900951810 | 6820 | 6810 | 6820 | 6810 | 1103 |
| 352 | 20231024 | 131200 | 2893435820 | 6810 | 6820 | 6830 | 6810 | 2293 |
| 353 | 20231024 | 131100 | 2877795720 | 6820 | 6820 | 6820 | 6820 | 1422 |
| 354 | 20231024 | 131000 | 2868097680 | 6820 | 6820 | 6820 | 6820 | 270 |
| 355 | 20231024 | 130900 | 2866256280 | 6820 | 6820 | 6820 | 6810 | 5417 |
| 356 | 20231024 | 130800 | 2829313240 | 6820 | 6810 | 6820 | 6810 | 428 |
| 357 | 20231024 | 130700 | 2826397740 | 6810 | 6810 | 6820 | 6810 | 2522 |
| 358 | 20231024 | 130600 | 2809220000 | 6820 | 6820 | 6820 | 6820 | 236 |
| 359 | 20231024 | 130500 | 2807610480 | 6820 | 6820 | 6830 | 6820 | 2594 |
| 360 | 20231024 | 130400 | 2789916310 | 6820 | 6820 | 6830 | 6820 | 306 |
| 361 | 20231024 | 130300 | 2787826910 | 6820 | 6830 | 6830 | 6820 | 952 |
| 362 | 20231024 | 130200 | 2781333170 | 6830 | 6830 | 6830 | 6830 | 255 |
| 363 | 20231024 | 130100 | 2779591520 | 6830 | 6830 | 6830 | 6820 | 137 |
| 364 | 20231024 | 130000 | 2778655840 | 6830 | 6830 | 6830 | 6830 | 225 |
| 365 | 20231024 | 125900 | 2777119090 | 6830 | 6830 | 6830 | 6830 | 1773 |
| 366 | 20231024 | 125800 | 2765009500 | 6830 | 6820 | 6830 | 6820 | 237 |
| 367 | 20231024 | 125700 | 2763391470 | 6830 | 6830 | 6830 | 6830 | 402 |
| 368 | 20231024 | 125600 | 2760645810 | 6830 | 6810 | 6830 | 6810 | 206 |
| 369 | 20231024 | 125500 | 2759241050 | 6810 | 6810 | 6820 | 6810 | 1919 |
| 370 | 20231024 | 125400 | 2746161870 | 6820 | 6830 | 6840 | 6800 | 8047 |
| 371 | 20231024 | 125300 | 2691309150 | 6840 | 6840 | 6840 | 6840 | 592 |
| 372 | 20231024 | 125200 | 2687259870 | 6840 | 6840 | 6840 | 6840 | 255 |
| 373 | 20231024 | 125100 | 2685515670 | 6840 | 6830 | 6840 | 6830 | 194 |
| 374 | 20231024 | 125000 | 2684189240 | 6840 | 6830 | 6840 | 6830 | 228 |
| 375 | 20231024 | 124900 | 2682630140 | 6830 | 6830 | 6830 | 6830 | 472 |
| 376 | 20231024 | 124800 | 2679406380 | 6830 | 6840 | 6840 | 6830 | 1028 |
| 377 | 20231024 | 124700 | 2672377640 | 6840 | 6830 | 6840 | 6830 | 1701 |
| 378 | 20231024 | 124600 | 2660749800 | 6840 | 6840 | 6840 | 6830 | 403 |
| 379 | 20231024 | 124500 | 2657995420 | 6840 | 6830 | 6840 | 6830 | 1819 |
| 380 | 20231024 | 124400 | 2645569410 | 6840 | 6840 | 6840 | 6840 | 288 |
| 381 | 20231024 | 124300 | 2643599490 | 6840 | 6840 | 6840 | 6830 | 710 |
| 382 | 20231024 | 124200 | 2638745360 | 6840 | 6840 | 6840 | 6840 | 263 |
| 383 | 20231024 | 124100 | 2636946440 | 6840 | 6840 | 6840 | 6840 | 82 |
| 384 | 20231024 | 124000 | 2636385560 | 6840 | 6830 | 6840 | 6830 | 581 |
| 385 | 20231024 | 123900 | 2632414280 | 6830 | 6830 | 6840 | 6830 | 295 |
| 386 | 20231024 | 123800 | 2630397840 | 6830 | 6820 | 6840 | 6820 | 280 |
| 387 | 20231024 | 123700 | 2628483710 | 6820 | 6830 | 6830 | 6800 | 10664 |
| 388 | 20231024 | 123600 | 2555861830 | 6840 | 6830 | 6840 | 6830 | 841 |
| 389 | 20231024 | 123500 | 2550115080 | 6830 | 6830 | 6830 | 6830 | 5627 |
| 390 | 20231024 | 123400 | 2511682670 | 6830 | 6830 | 6830 | 6830 | 194 |
| 391 | 20231024 | 123300 | 2510357650 | 6830 | 6830 | 6830 | 6830 | 237 |
| 392 | 20231024 | 123200 | 2508738940 | 6830 | 6830 | 6830 | 6830 | 441 |
| 393 | 20231024 | 123100 | 2505726910 | 6830 | 6830 | 6830 | 6830 | 515 |
| 394 | 20231024 | 123000 | 2502209460 | 6830 | 6830 | 6830 | 6830 | 657 |
| 395 | 20231024 | 122900 | 2497722150 | 6830 | 6820 | 6830 | 6820 | 326 |
| 396 | 20231024 | 122800 | 2495496900 | 6830 | 6820 | 6830 | 6820 | 517 |
| 397 | 20231024 | 122700 | 2491969120 | 6830 | 6820 | 6830 | 6820 | 187 |
| 398 | 20231024 | 122600 | 2490692440 | 6820 | 6830 | 6830 | 6820 | 422 |
| 399 | 20231024 | 122500 | 2487810820 | 6830 | 6830 | 6830 | 6830 | 213 |
| 400 | 20231024 | 122400 | 2486356030 | 6830 | 6820 | 6830 | 6820 | 1916 |
| 401 | 20231024 | 122300 | 2473284330 | 6820 | 6820 | 6820 | 6810 | 2086 |
| 402 | 20231024 | 122200 | 2459058190 | 6830 | 6830 | 6830 | 6830 | 658 |
| 403 | 20231024 | 122100 | 2454564050 | 6830 | 6820 | 6830 | 6820 | 6071 |
| 404 | 20231024 | 122000 | 2413140550 | 6820 | 6810 | 6820 | 6810 | 275 |
| 405 | 20231024 | 121900 | 2411265190 | 6810 | 6810 | 6820 | 6810 | 284 |
| 406 | 20231024 | 121800 | 2409329200 | 6820 | 6820 | 6820 | 6820 | 858 |
| 407 | 20231024 | 121700 | 2403477640 | 6820 | 6820 | 6820 | 6820 | 170 |
| 408 | 20231024 | 121600 | 2402318240 | 6820 | 6810 | 6820 | 6810 | 833 |
| 409 | 20231024 | 121500 | 2396637590 | 6810 | 6810 | 6820 | 6810 | 1100 |
| 410 | 20231024 | 121400 | 2389144420 | 6820 | 6810 | 6820 | 6810 | 174 |
| 411 | 20231024 | 121300 | 2387958120 | 6820 | 6820 | 6820 | 6800 | 3672 |
| 412 | 20231024 | 121200 | 2362950550 | 6820 | 6810 | 6820 | 6810 | 1274 |
| 413 | 20231024 | 121100 | 2354272030 | 6820 | 6810 | 6820 | 6810 | 426 |
| 414 | 20231024 | 121000 | 2351368490 | 6810 | 6830 | 6830 | 6810 | 2011 |
| 415 | 20231024 | 120900 | 2337655260 | 6830 | 6830 | 6830 | 6820 | 1276 |
| 416 | 20231024 | 120800 | 2328940920 | 6830 | 6820 | 6830 | 6820 | 140 |
| 417 | 20231024 | 120700 | 2327984730 | 6830 | 6830 | 6830 | 6830 | 4524 |
| 418 | 20231024 | 120600 | 2297085810 | 6830 | 6830 | 6830 | 6830 | 235 |
| 419 | 20231024 | 120500 | 2295480760 | 6830 | 6830 | 6830 | 6830 | 4327 |
| 420 | 20231024 | 120400 | 2265927350 | 6830 | 6830 | 6830 | 6820 | 474 |
| 421 | 20231024 | 120300 | 2262692200 | 6830 | 6830 | 6830 | 6830 | 65 |
| 422 | 20231024 | 120200 | 2262248250 | 6830 | 6830 | 6840 | 6820 | 891 |
| 423 | 20231024 | 120100 | 2256165000 | 6840 | 6840 | 6840 | 6830 | 440 |
| 424 | 20231024 | 120000 | 2253156310 | 6840 | 6840 | 6840 | 6830 | 202 |
| 425 | 20231024 | 115900 | 2251774950 | 6840 | 6840 | 6840 | 6840 | 228 |
| 426 | 20231024 | 115800 | 2250215430 | 6840 | 6840 | 6840 | 6840 | 1010 |
| 427 | 20231024 | 115700 | 2243307030 | 6840 | 6820 | 6840 | 6820 | 9263 |
| 428 | 20231024 | 115600 | 2180123380 | 6820 | 6840 | 6840 | 6810 | 1147 |
| 429 | 20231024 | 115500 | 2172296900 | 6840 | 6830 | 6840 | 6830 | 269 |
| 430 | 20231024 | 115400 | 2170457590 | 6830 | 6840 | 6840 | 6830 | 1445 |
| 431 | 20231024 | 115300 | 2160575830 | 6840 | 6840 | 6840 | 6830 | 852 |
| 432 | 20231024 | 115200 | 2154754330 | 6840 | 6840 | 6840 | 6840 | 252 |
| 433 | 20231024 | 115100 | 2153030650 | 6840 | 6840 | 6840 | 6840 | 163 |
| 434 | 20231024 | 115000 | 2151915730 | 6840 | 6840 | 6840 | 6840 | 279 |
| 435 | 20231024 | 114900 | 2150007370 | 6840 | 6840 | 6840 | 6840 | 195 |
| 436 | 20231024 | 114800 | 2148673570 | 6840 | 6840 | 6840 | 6840 | 113 |
| 437 | 20231024 | 114700 | 2147900650 | 6840 | 6850 | 6850 | 6840 | 3073 |
| 438 | 20231024 | 114600 | 2126879160 | 6850 | 6840 | 6850 | 6840 | 347 |
| 439 | 20231024 | 114500 | 2124502490 | 6840 | 6850 | 6850 | 6840 | 158 |
| 440 | 20231024 | 114400 | 2123420530 | 6850 | 6850 | 6850 | 6850 | 721 |
| 441 | 20231024 | 114300 | 2118481680 | 6850 | 6850 | 6850 | 6840 | 653 |
| 442 | 20231024 | 114200 | 2114013930 | 6850 | 6850 | 6850 | 6850 | 303 |
| 443 | 20231024 | 114100 | 2111938380 | 6850 | 6840 | 6850 | 6840 | 102 |
| 444 | 20231024 | 114000 | 2111239820 | 6840 | 6850 | 6850 | 6840 | 1301 |
| 445 | 20231024 | 113900 | 2102337610 | 6850 | 6850 | 6850 | 6850 | 436 |
| 446 | 20231024 | 113800 | 2099351010 | 6850 | 6850 | 6850 | 6850 | 0 |
| 447 | 20231024 | 113700 | 2099351010 | 6850 | 6850 | 6850 | 6840 | 588 |
| 448 | 20231024 | 113600 | 2095325130 | 6850 | 6850 | 6850 | 6840 | 238 |
| 449 | 20231024 | 113500 | 2093696640 | 6850 | 6860 | 6860 | 6840 | 1112 |
| 450 | 20231024 | 113400 | 2086076330 | 6870 | 6870 | 6870 | 6870 | 440 |
| 451 | 20231024 | 113300 | 2083053530 | 6870 | 6860 | 6870 | 6850 | 3501 |
| 452 | 20231024 | 113200 | 2059037190 | 6860 | 6860 | 6860 | 6850 | 686 |
| 453 | 20231024 | 113100 | 2054333130 | 6860 | 6860 | 6860 | 6860 | 296 |
| 454 | 20231024 | 113000 | 2052302570 | 6860 | 6860 | 6860 | 6860 | 191 |
| 455 | 20231024 | 112900 | 2050992310 | 6860 | 6850 | 6860 | 6830 | 1262 |
| 456 | 20231024 | 112800 | 2042355680 | 6850 | 6840 | 6860 | 6840 | 504 |
| 457 | 20231024 | 112700 | 2038907730 | 6840 | 6840 | 6840 | 6840 | 2935 |
| 458 | 20231024 | 112600 | 2018832330 | 6840 | 6830 | 6840 | 6830 | 220 |
| 459 | 20231024 | 112500 | 2017328270 | 6830 | 6840 | 6840 | 6830 | 288 |
| 460 | 20231024 | 112400 | 2015358860 | 6840 | 6870 | 6870 | 6830 | 1138 |
| 461 | 20231024 | 112300 | 2007570750 | 6870 | 6870 | 6870 | 6870 | 3 |
| 462 | 20231024 | 112200 | 2007550140 | 6870 | 6850 | 6870 | 6840 | 2964 |
| 463 | 20231024 | 112100 | 1987245240 | 6850 | 6850 | 6850 | 6850 | 591 |
| 464 | 20231024 | 112000 | 1983196890 | 6850 | 6850 | 6850 | 6840 | 586 |
| 465 | 20231024 | 111900 | 1979187580 | 6850 | 6850 | 6850 | 6840 | 484 |
| 466 | 20231024 | 111800 | 1975875280 | 6850 | 6840 | 6850 | 6840 | 378 |
| 467 | 20231024 | 111700 | 1973287120 | 6850 | 6830 | 6850 | 6830 | 1693 |
| 468 | 20231024 | 111600 | 1961707360 | 6830 | 6830 | 6830 | 6830 | 318 |
| 469 | 20231024 | 111500 | 1959535420 | 6830 | 6820 | 6830 | 6820 | 2881 |
| 470 | 20231024 | 111400 | 1939886160 | 6820 | 6820 | 6820 | 6810 | 443 |
| 471 | 20231024 | 111300 | 1936868710 | 6820 | 6820 | 6820 | 6810 | 911 |
| 472 | 20231024 | 111200 | 1930662620 | 6810 | 6820 | 6820 | 6810 | 1127 |
| 473 | 20231024 | 111100 | 1922987740 | 6820 | 6820 | 6820 | 6810 | 1805 |
| 474 | 20231024 | 111000 | 1910678780 | 6820 | 6820 | 6820 | 6810 | 1524 |
| 475 | 20231024 | 110900 | 1900286240 | 6820 | 6810 | 6820 | 6800 | 6923 |
| 476 | 20231024 | 110800 | 1853142570 | 6810 | 6800 | 6810 | 6800 | 464 |
| 477 | 20231024 | 110700 | 1849982950 | 6810 | 6810 | 6810 | 6810 | 101 |
| 478 | 20231024 | 110600 | 1849295140 | 6810 | 6800 | 6820 | 6800 | 1009 |
| 479 | 20231024 | 110500 | 1842423340 | 6800 | 6800 | 6800 | 6800 | 1448 |
| 480 | 20231024 | 110400 | 1832576940 | 6800 | 6810 | 6810 | 6800 | 7360 |
| 481 | 20231024 | 110300 | 1782502370 | 6810 | 6820 | 6820 | 6800 | 753 |
| 482 | 20231024 | 110200 | 1777375590 | 6820 | 6810 | 6820 | 6810 | 1740 |
| 483 | 20231024 | 110100 | 1765525180 | 6810 | 6810 | 6810 | 6810 | 319 |
| 484 | 20231024 | 110000 | 1763352790 | 6810 | 6810 | 6810 | 6810 | 417 |
| 485 | 20231024 | 105900 | 1760513020 | 6810 | 6810 | 6810 | 6800 | 4763 |
| 486 | 20231024 | 105800 | 1728077010 | 6810 | 6800 | 6810 | 6800 | 240 |
| 487 | 20231024 | 105700 | 1726442910 | 6810 | 6810 | 6820 | 6800 | 2860 |
| 488 | 20231024 | 105600 | 1706983140 | 6820 | 6810 | 6820 | 6810 | 1726 |
| 489 | 20231024 | 105500 | 1695227160 | 6810 | 6820 | 6820 | 6810 | 2858 |
| 490 | 20231024 | 105400 | 1675759640 | 6820 | 6820 | 6820 | 6820 | 401 |
| 491 | 20231024 | 105300 | 1673024820 | 6820 | 6810 | 6820 | 6810 | 452 |
| 492 | 20231024 | 105200 | 1669943590 | 6810 | 6820 | 6820 | 6810 | 354 |
| 493 | 20231024 | 105100 | 1667530580 | 6820 | 6820 | 6820 | 6810 | 517 |
| 494 | 20231024 | 105000 | 1664005500 | 6830 | 6840 | 6840 | 6810 | 3554 |
| 495 | 20231024 | 104900 | 1639766290 | 6840 | 6840 | 6840 | 6830 | 436 |
| 496 | 20231024 | 104800 | 1636787190 | 6840 | 6840 | 6840 | 6840 | 597 |
| 497 | 20231024 | 104700 | 1632703710 | 6840 | 6840 | 6840 | 6830 | 128 |
| 498 | 20231024 | 104600 | 1631828310 | 6840 | 6840 | 6850 | 6830 | 579 |
| 499 | 20231024 | 104500 | 1627867630 | 6850 | 6810 | 6850 | 6810 | 5962 |
| 500 | 20231024 | 104400 | 1587167650 | 6810 | 6810 | 6820 | 6810 | 209 |
| 501 | 20231024 | 104300 | 1585743060 | 6820 | 6810 | 6820 | 6810 | 736 |
| 502 | 20231024 | 104200 | 1580725250 | 6810 | 6830 | 6830 | 6810 | 827 |
| 503 | 20231024 | 104100 | 1575084770 | 6830 | 6820 | 6830 | 6820 | 254 |
| 504 | 20231024 | 104000 | 1573350730 | 6830 | 6810 | 6830 | 6810 | 1519 |
| 505 | 20231024 | 103900 | 1562987120 | 6830 | 6810 | 6830 | 6810 | 1417 |
| 506 | 20231024 | 103800 | 1553325420 | 6810 | 6810 | 6810 | 6800 | 1823 |
| 507 | 20231024 | 103700 | 1540923690 | 6810 | 6810 | 6820 | 6800 | 5740 |
| 508 | 20231024 | 103600 | 1501841270 | 6810 | 6810 | 6810 | 6810 | 309 |
| 509 | 20231024 | 103500 | 1499736980 | 6810 | 6810 | 6810 | 6810 | 1029 |
| 510 | 20231024 | 103400 | 1492729490 | 6810 | 6800 | 6810 | 6800 | 5066 |
| 511 | 20231024 | 103300 | 1458245310 | 6800 | 6820 | 6830 | 6800 | 1904 |
| 512 | 20231024 | 103200 | 1445273710 | 6830 | 6810 | 6830 | 6810 | 5321 |
| 513 | 20231024 | 103100 | 1408978110 | 6810 | 6820 | 6820 | 6810 | 5978 |
| 514 | 20231024 | 103000 | 1368266910 | 6820 | 6820 | 6820 | 6810 | 550 |
| 515 | 20231024 | 102900 | 1364518340 | 6820 | 6820 | 6830 | 6810 | 4108 |
| 516 | 20231024 | 102800 | 1336499860 | 6830 | 6830 | 6840 | 6820 | 5030 |
| 517 | 20231024 | 102700 | 1302144700 | 6830 | 6850 | 6860 | 6830 | 486 |
| 518 | 20231024 | 102600 | 1298817390 | 6860 | 6860 | 6920 | 6850 | 1081 |
| 519 | 20231024 | 102500 | 1291389880 | 6910 | 6830 | 6910 | 6830 | 7079 |
| 520 | 20231024 | 102400 | 1242918750 | 6840 | 6840 | 6840 | 6830 | 1917 |
| 521 | 20231024 | 102300 | 1229811470 | 6830 | 6830 | 6840 | 6830 | 1129 |
| 522 | 20231024 | 102200 | 1222094730 | 6830 | 6850 | 6850 | 6830 | 2341 |
| 523 | 20231024 | 102100 | 1206080860 | 6850 | 6840 | 6850 | 6840 | 1396 |
| 524 | 20231024 | 102000 | 1196529530 | 6850 | 6860 | 6860 | 6850 | 3880 |
| 525 | 20231024 | 101900 | 1169950870 | 6860 | 6870 | 6870 | 6860 | 268 |
| 526 | 20231024 | 101800 | 1168111170 | 6870 | 6870 | 6870 | 6860 | 2856 |
| 527 | 20231024 | 101700 | 1148500440 | 6870 | 6870 | 6870 | 6870 | 4876 |
| 528 | 20231024 | 101600 | 1115002320 | 6870 | 6860 | 6870 | 6860 | 1196 |
| 529 | 20231024 | 101500 | 1106795160 | 6860 | 6880 | 6880 | 6860 | 555 |
| 530 | 20231024 | 101400 | 1102985480 | 6880 | 6880 | 6880 | 6870 | 354 |
| 531 | 20231024 | 101300 | 1100550570 | 6890 | 6900 | 6910 | 6880 | 483 |
| 532 | 20231024 | 101200 | 1097221350 | 6930 | 6890 | 6940 | 6880 | 1114 |
| 533 | 20231024 | 101100 | 1089539700 | 6890 | 6880 | 6890 | 6880 | 811 |
| 534 | 20231024 | 101000 | 1083959010 | 6880 | 6870 | 6880 | 6870 | 3406 |
| 535 | 20231024 | 100900 | 1060554380 | 6870 | 6870 | 6880 | 6860 | 5592 |
| 536 | 20231024 | 100800 | 1022136790 | 6870 | 6880 | 6880 | 6870 | 1334 |
| 537 | 20231024 | 100700 | 1012968880 | 6880 | 6920 | 6920 | 6880 | 400 |
| 538 | 20231024 | 100600 | 1010208570 | 6920 | 6900 | 6920 | 6900 | 954 |
| 539 | 20231024 | 100500 | 1003618270 | 6900 | 6890 | 6900 | 6890 | 475 |
| 540 | 20231024 | 100400 | 1000340840 | 6890 | 6890 | 6890 | 6890 | 1117 |
| 541 | 20231024 | 100300 | 992644710 | 6890 | 6890 | 6890 | 6890 | 320 |
| 542 | 20231024 | 100200 | 990439910 | 6890 | 6880 | 6890 | 6880 | 4087 |
| 543 | 20231024 | 100100 | 962287160 | 6890 | 6890 | 6890 | 6890 | 499 |
| 544 | 20231024 | 100000 | 958849050 | 6890 | 6890 | 6890 | 6890 | 585 |
| 545 | 20231024 | 095900 | 954818400 | 6890 | 6880 | 6890 | 6880 | 5524 |
| 546 | 20231024 | 095800 | 916804730 | 6880 | 6880 | 6880 | 6870 | 400 |
| 547 | 20231024 | 095700 | 914053730 | 6870 | 6880 | 6880 | 6870 | 419 |
| 548 | 20231024 | 095600 | 911173150 | 6880 | 6890 | 6890 | 6880 | 558 |
| 549 | 20231024 | 095500 | 907333540 | 6880 | 6890 | 6890 | 6880 | 558 |
| 550 | 20231024 | 095400 | 903492820 | 6890 | 6880 | 6890 | 6880 | 363 |
| 551 | 20231024 | 095300 | 900991760 | 6890 | 6900 | 6900 | 6880 | 3362 |
| 552 | 20231024 | 095200 | 877849790 | 6920 | 6910 | 6930 | 6900 | 929 |
| 553 | 20231024 | 095100 | 871428420 | 6920 | 6880 | 6920 | 6880 | 2872 |
| 554 | 20231024 | 095000 | 851633790 | 6880 | 6870 | 6890 | 6870 | 11105 |
| 555 | 20231024 | 094900 | 775178630 | 6870 | 6870 | 6880 | 6870 | 1569 |
| 556 | 20231024 | 094800 | 764398590 | 6880 | 6880 | 6890 | 6880 | 956 |
| 557 | 20231024 | 094700 | 757820730 | 6890 | 6890 | 6890 | 6890 | 719 |
| 558 | 20231024 | 094600 | 752866820 | 6880 | 6890 | 6890 | 6880 | 1614 |
| 559 | 20231024 | 094500 | 741760430 | 6890 | 6900 | 6900 | 6890 | 345 |
| 560 | 20231024 | 094400 | 739383340 | 6900 | 6880 | 6900 | 6880 | 6071 |
| 561 | 20231024 | 094300 | 697546750 | 6870 | 6890 | 6890 | 6870 | 1788 |
| 562 | 20231024 | 094200 | 685239700 | 6900 | 6900 | 6900 | 6900 | 273 |
| 563 | 20231024 | 094100 | 683356000 | 6890 | 6880 | 6900 | 6880 | 11668 |
| 564 | 20231024 | 094000 | 602871480 | 6890 | 6880 | 6900 | 6870 | 7370 |
| 565 | 20231024 | 093900 | 552142270 | 6890 | 6900 | 6900 | 6890 | 930 |
| 566 | 20231024 | 093800 | 545729160 | 6900 | 6900 | 6900 | 6900 | 2668 |
| 567 | 20231024 | 093700 | 527319960 | 6900 | 6900 | 6900 | 6900 | 576 |
| 568 | 20231024 | 093600 | 523345560 | 6900 | 6890 | 6900 | 6890 | 1605 |
| 569 | 20231024 | 093500 | 512286430 | 6890 | 6900 | 6940 | 6890 | 3465 |
| 570 | 20231024 | 093400 | 488372770 | 6900 | 6890 | 6900 | 6890 | 6296 |
| 571 | 20231024 | 093300 | 444934100 | 6900 | 6900 | 6900 | 6890 | 1764 |
| 572 | 20231024 | 093200 | 432778060 | 6900 | 6900 | 6900 | 6890 | 563 |
| 573 | 20231024 | 093100 | 428894860 | 6890 | 6910 | 6910 | 6890 | 1606 |
| 574 | 20231024 | 093000 | 417824610 | 6910 | 6920 | 6920 | 6900 | 4373 |
| 575 | 20231024 | 092900 | 387638240 | 6930 | 6930 | 6930 | 6920 | 1047 |
| 576 | 20231024 | 092800 | 380386410 | 6930 | 6930 | 6930 | 6930 | 1125 |
| 577 | 20231024 | 092700 | 372590160 | 6940 | 6940 | 6940 | 6940 | 662 |
| 578 | 20231024 | 092600 | 367995880 | 6940 | 6950 | 6950 | 6940 | 1016 |
| 579 | 20231024 | 092500 | 360940790 | 6950 | 6930 | 6970 | 6930 | 1134 |
| 580 | 20231024 | 092400 | 353071430 | 6930 | 6940 | 6970 | 6930 | 1209 |
| 581 | 20231024 | 092300 | 344669990 | 6970 | 6930 | 6970 | 6930 | 1012 |
| 582 | 20231024 | 092200 | 337647900 | 6940 | 6930 | 6940 | 6920 | 3166 |
| 583 | 20231024 | 092100 | 315705630 | 6920 | 6920 | 6930 | 6920 | 621 |
| 584 | 20231024 | 092000 | 311407600 | 6930 | 6920 | 6930 | 6910 | 4712 |
| 585 | 20231024 | 091900 | 278804090 | 6920 | 6930 | 6930 | 6910 | 1476 |
| 586 | 20231024 | 091800 | 268597120 | 6930 | 6930 | 6930 | 6920 | 390 |
| 587 | 20231024 | 091700 | 265896610 | 6930 | 6930 | 6930 | 6930 | 2033 |
| 588 | 20231024 | 091600 | 251807920 | 6940 | 6940 | 6950 | 6940 | 1057 |
| 589 | 20231024 | 091500 | 244472290 | 6940 | 6950 | 6950 | 6940 | 1027 |
| 590 | 20231024 | 091400 | 237339040 | 6960 | 6940 | 6960 | 6930 | 1840 |
| 591 | 20231024 | 091300 | 224548130 | 6940 | 6950 | 6950 | 6930 | 2821 |
| 592 | 20231024 | 091200 | 204973850 | 6940 | 6940 | 6950 | 6940 | 324 |
| 593 | 20231024 | 091100 | 202725230 | 6930 | 6940 | 6940 | 6930 | 1100 |
| 594 | 20231024 | 091000 | 195091280 | 6940 | 6920 | 6940 | 6920 | 1147 |
| 595 | 20231024 | 090900 | 187141800 | 6920 | 6930 | 6930 | 6920 | 1206 |
| 596 | 20231024 | 090800 | 178796270 | 6930 | 6930 | 6940 | 6920 | 1029 |
| 597 | 20231024 | 090700 | 171660460 | 6930 | 6910 | 6930 | 6910 | 3225 |
| 598 | 20231024 | 090600 | 149333790 | 6910 | 6920 | 6920 | 6910 | 751 |
| 599 | 20231024 | 090500 | 144143360 | 6930 | 6940 | 6940 | 6930 | 3585 |
| 600 | 20231024 | 090400 | 119296100 | 6950 | 6940 | 6950 | 6930 | 824 |
| 601 | 20231024 | 090300 | 113579380 | 6940 | 6940 | 6950 | 6930 | 1014 |
| 602 | 20231024 | 090200 | 106545340 | 6940 | 6930 | 6940 | 6920 | 1609 |
| 603 | 20231024 | 090100 | 95391460 | 6930 | 6910 | 6930 | 6890 | 664 |
| 604 | 20231024 | 090000 | 90808550 | 6940 | 6900 | 6940 | 6900 | 13147 |