30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 190300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 3 | 20231023 | 190200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 4 | 20231023 | 190100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 5 | 20231023 | 190000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 6 | 20231023 | 185900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 7 | 20231023 | 185800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 8 | 20231023 | 185700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 9 | 20231023 | 185600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 10 | 20231023 | 185500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 11 | 20231023 | 185400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 12 | 20231023 | 185300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 13 | 20231023 | 185200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 14 | 20231023 | 185100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 15 | 20231023 | 185000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 16 | 20231023 | 184900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 17 | 20231023 | 184800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 18 | 20231023 | 184700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 19 | 20231023 | 184600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 20 | 20231023 | 184500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 21 | 20231023 | 184400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 22 | 20231023 | 184300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 23 | 20231023 | 184200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 24 | 20231023 | 184100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 25 | 20231023 | 184000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 26 | 20231023 | 183900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 27 | 20231023 | 183800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 28 | 20231023 | 183700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 29 | 20231023 | 183600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 30 | 20231023 | 183500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 31 | 20231023 | 183400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 32 | 20231023 | 183300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 33 | 20231023 | 183200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 34 | 20231023 | 183100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 35 | 20231023 | 183000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 36 | 20231023 | 182900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 37 | 20231023 | 182800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 38 | 20231023 | 182700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 39 | 20231023 | 182600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 40 | 20231023 | 182500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 41 | 20231023 | 182400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 42 | 20231023 | 182300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 43 | 20231023 | 182200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 44 | 20231023 | 182100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 45 | 20231023 | 182000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 46 | 20231023 | 181900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 47 | 20231023 | 181800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 48 | 20231023 | 181700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 49 | 20231023 | 181600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 50 | 20231023 | 181500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 51 | 20231023 | 181400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 52 | 20231023 | 181300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 53 | 20231023 | 181200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 54 | 20231023 | 181100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 55 | 20231023 | 181000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 56 | 20231023 | 180900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 57 | 20231023 | 180800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 58 | 20231023 | 180700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 59 | 20231023 | 180600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 60 | 20231023 | 180500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 61 | 20231023 | 180400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 62 | 20231023 | 180300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 63 | 20231023 | 180200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 64 | 20231023 | 180100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 65 | 20231023 | 180000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 66 | 20231023 | 175900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 67 | 20231023 | 175800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 68 | 20231023 | 175700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 69 | 20231023 | 175600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 70 | 20231023 | 175500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 71 | 20231023 | 175400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 72 | 20231023 | 175300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 73 | 20231023 | 175200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 74 | 20231023 | 175100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 75 | 20231023 | 175000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 76 | 20231023 | 174900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 77 | 20231023 | 174800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 78 | 20231023 | 174700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 79 | 20231023 | 174600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 80 | 20231023 | 174500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 81 | 20231023 | 174400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 82 | 20231023 | 174300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 83 | 20231023 | 174200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 84 | 20231023 | 174100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 85 | 20231023 | 174000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 86 | 20231023 | 173900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 87 | 20231023 | 173800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 88 | 20231023 | 173700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 89 | 20231023 | 173600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 90 | 20231023 | 173500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 91 | 20231023 | 173400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 92 | 20231023 | 173300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 93 | 20231023 | 173200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 94 | 20231023 | 173100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 95 | 20231023 | 173000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 96 | 20231023 | 172900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 97 | 20231023 | 172800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 98 | 20231023 | 172700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 99 | 20231023 | 172600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 100 | 20231023 | 172500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 101 | 20231023 | 172400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 102 | 20231023 | 172300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 103 | 20231023 | 172200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 104 | 20231023 | 172100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 105 | 20231023 | 172000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 106 | 20231023 | 171900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 107 | 20231023 | 171800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 108 | 20231023 | 171700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 109 | 20231023 | 171600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 110 | 20231023 | 171500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 111 | 20231023 | 171400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 112 | 20231023 | 171300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 113 | 20231023 | 171200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 114 | 20231023 | 171100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 115 | 20231023 | 171000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 116 | 20231023 | 170900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 117 | 20231023 | 170800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 118 | 20231023 | 170700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 119 | 20231023 | 170600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 120 | 20231023 | 170500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 121 | 20231023 | 170400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 122 | 20231023 | 170300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 123 | 20231023 | 170200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 124 | 20231023 | 170100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 125 | 20231023 | 170000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 126 | 20231023 | 165900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 127 | 20231023 | 165800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 128 | 20231023 | 165700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 129 | 20231023 | 165600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 130 | 20231023 | 165500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 131 | 20231023 | 165400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 132 | 20231023 | 165300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 133 | 20231023 | 165200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 134 | 20231023 | 165100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 135 | 20231023 | 165000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 136 | 20231023 | 164900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 137 | 20231023 | 164800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 138 | 20231023 | 164700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 139 | 20231023 | 164600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 140 | 20231023 | 164500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 141 | 20231023 | 164400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 142 | 20231023 | 164300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 143 | 20231023 | 164200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 144 | 20231023 | 164100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 145 | 20231023 | 164000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 146 | 20231023 | 163900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 147 | 20231023 | 163800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 148 | 20231023 | 163700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 149 | 20231023 | 163600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 150 | 20231023 | 163500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 151 | 20231023 | 163400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 152 | 20231023 | 163300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 153 | 20231023 | 163200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 154 | 20231023 | 163100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 155 | 20231023 | 163000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 156 | 20231023 | 162900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 157 | 20231023 | 162800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 158 | 20231023 | 162700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 159 | 20231023 | 162600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 160 | 20231023 | 162500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 161 | 20231023 | 162400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 162 | 20231023 | 162300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 163 | 20231023 | 162200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 164 | 20231023 | 162100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 165 | 20231023 | 162000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 166 | 20231023 | 161900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 167 | 20231023 | 161800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 168 | 20231023 | 161700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 169 | 20231023 | 161600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 170 | 20231023 | 161500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 171 | 20231023 | 161400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 172 | 20231023 | 161300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 173 | 20231023 | 161200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 174 | 20231023 | 161100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 175 | 20231023 | 161000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 176 | 20231023 | 160900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 177 | 20231023 | 160800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 178 | 20231023 | 160700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 179 | 20231023 | 160600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 180 | 20231023 | 160500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 181 | 20231023 | 160400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 182 | 20231023 | 160300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 183 | 20231023 | 160200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 184 | 20231023 | 160100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 185 | 20231023 | 160000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 186 | 20231023 | 155900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 187 | 20231023 | 155800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 188 | 20231023 | 155700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 189 | 20231023 | 155600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 190 | 20231023 | 155500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 191 | 20231023 | 155400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 192 | 20231023 | 155300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 193 | 20231023 | 155200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 194 | 20231023 | 155100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 195 | 20231023 | 155000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 196 | 20231023 | 154900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 197 | 20231023 | 154800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 198 | 20231023 | 154700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 199 | 20231023 | 154600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 200 | 20231023 | 154500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 201 | 20231023 | 154400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 202 | 20231023 | 154300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 203 | 20231023 | 154200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 204 | 20231023 | 154100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 205 | 20231023 | 154000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 206 | 20231023 | 153900 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 207 | 20231023 | 153800 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 208 | 20231023 | 153700 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 209 | 20231023 | 153600 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 210 | 20231023 | 153500 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 211 | 20231023 | 153400 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 212 | 20231023 | 153300 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 213 | 20231023 | 153200 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 214 | 20231023 | 153100 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 0 |
| 215 | 20231023 | 153000 | 2927509720 | 6930 | 6930 | 6930 | 6930 | 7890 |
| 216 | 20231023 | 152900 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 217 | 20231023 | 152800 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 218 | 20231023 | 152700 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 219 | 20231023 | 152600 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 220 | 20231023 | 152500 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 221 | 20231023 | 152400 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 222 | 20231023 | 152300 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 223 | 20231023 | 152200 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 224 | 20231023 | 152100 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 225 | 20231023 | 152000 | 2872832020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 226 | 20231023 | 151900 | 2872832020 | 6930 | 6820 | 6930 | 6820 | 12984 |
| 227 | 20231023 | 151800 | 2783542440 | 6820 | 6850 | 6850 | 6820 | 343 |
| 228 | 20231023 | 151700 | 2781196780 | 6840 | 6840 | 6850 | 6840 | 673 |
| 229 | 20231023 | 151600 | 2776592930 | 6840 | 6840 | 6840 | 6820 | 2232 |
| 230 | 20231023 | 151500 | 2761359250 | 6840 | 6830 | 6850 | 6790 | 11771 |
| 231 | 20231023 | 151400 | 2681292640 | 6840 | 6840 | 6840 | 6810 | 2338 |
| 232 | 20231023 | 151300 | 2665354360 | 6840 | 6850 | 6850 | 6840 | 867 |
| 233 | 20231023 | 151200 | 2659422160 | 6840 | 6860 | 6860 | 6840 | 1909 |
| 234 | 20231023 | 151100 | 2646342610 | 6860 | 6850 | 6860 | 6850 | 2443 |
| 235 | 20231023 | 151000 | 2629602200 | 6850 | 6840 | 6850 | 6840 | 1078 |
| 236 | 20231023 | 150900 | 2622227960 | 6850 | 6850 | 6850 | 6830 | 626 |
| 237 | 20231023 | 150800 | 2617949540 | 6850 | 6850 | 6850 | 6830 | 1492 |
| 238 | 20231023 | 150700 | 2607744550 | 6840 | 6850 | 6850 | 6810 | 1544 |
| 239 | 20231023 | 150600 | 2597199910 | 6850 | 6850 | 6850 | 6840 | 1379 |
| 240 | 20231023 | 150500 | 2587765660 | 6850 | 6840 | 6850 | 6830 | 1573 |
| 241 | 20231023 | 150400 | 2577010410 | 6840 | 6840 | 6850 | 6840 | 777 |
| 242 | 20231023 | 150300 | 2571693620 | 6850 | 6850 | 6850 | 6850 | 276 |
| 243 | 20231023 | 150200 | 2569803020 | 6850 | 6850 | 6850 | 6830 | 360 |
| 244 | 20231023 | 150100 | 2567338650 | 6810 | 6840 | 6850 | 6810 | 2072 |
| 245 | 20231023 | 150000 | 2553181800 | 6850 | 6850 | 6850 | 6840 | 646 |
| 246 | 20231023 | 145900 | 2548761540 | 6850 | 6850 | 6850 | 6850 | 351 |
| 247 | 20231023 | 145800 | 2546357190 | 6850 | 6840 | 6850 | 6810 | 1939 |
| 248 | 20231023 | 145700 | 2533119440 | 6840 | 6850 | 6850 | 6810 | 2191 |
| 249 | 20231023 | 145600 | 2518153360 | 6850 | 6850 | 6850 | 6840 | 134 |
| 250 | 20231023 | 145500 | 2517235760 | 6850 | 6840 | 6850 | 6830 | 2223 |
| 251 | 20231023 | 145400 | 2502036560 | 6840 | 6840 | 6850 | 6830 | 2121 |
| 252 | 20231023 | 145300 | 2487537450 | 6830 | 6840 | 6840 | 6830 | 520 |
| 253 | 20231023 | 145200 | 2483985120 | 6840 | 6840 | 6840 | 6830 | 352 |
| 254 | 20231023 | 145100 | 2481578760 | 6840 | 6840 | 6840 | 6830 | 322 |
| 255 | 20231023 | 145000 | 2479377280 | 6810 | 6820 | 6840 | 6800 | 9093 |
| 256 | 20231023 | 144900 | 2417494050 | 6810 | 6830 | 6840 | 6810 | 3753 |
| 257 | 20231023 | 144800 | 2391893640 | 6840 | 6830 | 6840 | 6820 | 905 |
| 258 | 20231023 | 144700 | 2385713300 | 6830 | 6810 | 6830 | 6810 | 1989 |
| 259 | 20231023 | 144600 | 2372151720 | 6830 | 6840 | 6840 | 6810 | 4741 |
| 260 | 20231023 | 144500 | 2339835470 | 6840 | 6850 | 6850 | 6830 | 2857 |
| 261 | 20231023 | 144400 | 2320311870 | 6840 | 6850 | 6850 | 6830 | 1549 |
| 262 | 20231023 | 144300 | 2309726220 | 6840 | 6850 | 6850 | 6840 | 915 |
| 263 | 20231023 | 144200 | 2303465890 | 6850 | 6860 | 6860 | 6840 | 683 |
| 264 | 20231023 | 144100 | 2298785670 | 6860 | 6850 | 6860 | 6850 | 759 |
| 265 | 20231023 | 144000 | 2293584960 | 6860 | 6850 | 6860 | 6840 | 1038 |
| 266 | 20231023 | 143900 | 2286478070 | 6840 | 6850 | 6850 | 6840 | 723 |
| 267 | 20231023 | 143800 | 2281525700 | 6850 | 6850 | 6850 | 6850 | 113 |
| 268 | 20231023 | 143700 | 2280751650 | 6850 | 6850 | 6850 | 6840 | 1105 |
| 269 | 20231023 | 143600 | 2273190150 | 6850 | 6850 | 6850 | 6840 | 344 |
| 270 | 20231023 | 143500 | 2270834750 | 6850 | 6850 | 6850 | 6850 | 1529 |
| 271 | 20231023 | 143400 | 2260361100 | 6850 | 6850 | 6850 | 6850 | 477 |
| 272 | 20231023 | 143300 | 2257093650 | 6850 | 6850 | 6850 | 6840 | 1510 |
| 273 | 20231023 | 143200 | 2246754500 | 6850 | 6850 | 6850 | 6840 | 2241 |
| 274 | 20231023 | 143100 | 2231423930 | 6840 | 6850 | 6850 | 6840 | 702 |
| 275 | 20231023 | 143000 | 2226620820 | 6850 | 6860 | 6860 | 6840 | 1902 |
| 276 | 20231023 | 142900 | 2213600390 | 6860 | 6860 | 6860 | 6860 | 721 |
| 277 | 20231023 | 142800 | 2208654330 | 6860 | 6850 | 6860 | 6850 | 835 |
| 278 | 20231023 | 142700 | 2202933420 | 6850 | 6860 | 6860 | 6850 | 654 |
| 279 | 20231023 | 142600 | 2198451980 | 6860 | 6850 | 6860 | 6850 | 1176 |
| 280 | 20231023 | 142500 | 2190395120 | 6850 | 6850 | 6860 | 6850 | 2173 |
| 281 | 20231023 | 142400 | 2175499570 | 6860 | 6860 | 6860 | 6860 | 225 |
| 282 | 20231023 | 142300 | 2173956070 | 6860 | 6860 | 6860 | 6850 | 1031 |
| 283 | 20231023 | 142200 | 2166888620 | 6860 | 6860 | 6860 | 6850 | 367 |
| 284 | 20231023 | 142100 | 2164372500 | 6860 | 6860 | 6860 | 6850 | 535 |
| 285 | 20231023 | 142000 | 2160704400 | 6860 | 6840 | 6860 | 6830 | 5059 |
| 286 | 20231023 | 141900 | 2126057760 | 6850 | 6850 | 6850 | 6840 | 659 |
| 287 | 20231023 | 141800 | 2121549000 | 6850 | 6860 | 6860 | 6850 | 485 |
| 288 | 20231023 | 141700 | 2118226140 | 6860 | 6850 | 6860 | 6850 | 1051 |
| 289 | 20231023 | 141600 | 2111025000 | 6860 | 6860 | 6860 | 6850 | 1169 |
| 290 | 20231023 | 141500 | 2103015580 | 6860 | 6870 | 6870 | 6850 | 1134 |
| 291 | 20231023 | 141400 | 2095241060 | 6870 | 6870 | 6870 | 6870 | 308 |
| 292 | 20231023 | 141300 | 2093125100 | 6870 | 6870 | 6870 | 6860 | 1253 |
| 293 | 20231023 | 141200 | 2084526990 | 6870 | 6870 | 6870 | 6870 | 101 |
| 294 | 20231023 | 141100 | 2083833120 | 6870 | 6880 | 6880 | 6870 | 3925 |
| 295 | 20231023 | 141000 | 2056867650 | 6880 | 6890 | 6890 | 6880 | 292 |
| 296 | 20231023 | 140900 | 2054856220 | 6890 | 6900 | 6900 | 6890 | 769 |
| 297 | 20231023 | 140800 | 2049555800 | 6900 | 6900 | 6900 | 6900 | 238 |
| 298 | 20231023 | 140700 | 2047913600 | 6900 | 6900 | 6900 | 6890 | 410 |
| 299 | 20231023 | 140600 | 2045086860 | 6900 | 6900 | 6900 | 6900 | 362 |
| 300 | 20231023 | 140500 | 2042589060 | 6900 | 6900 | 6900 | 6900 | 78 |
| 301 | 20231023 | 140400 | 2042050860 | 6900 | 6890 | 6910 | 6890 | 73 |
| 302 | 20231023 | 140300 | 2041546690 | 6890 | 6900 | 6910 | 6890 | 995 |
| 303 | 20231023 | 140200 | 2034684880 | 6910 | 6870 | 6910 | 6870 | 4740 |
| 304 | 20231023 | 140100 | 2002090020 | 6870 | 6870 | 6870 | 6870 | 500 |
| 305 | 20231023 | 140000 | 1998655020 | 6870 | 6860 | 6870 | 6860 | 927 |
| 306 | 20231023 | 135900 | 1992294900 | 6860 | 6870 | 6870 | 6860 | 242 |
| 307 | 20231023 | 135800 | 1990634170 | 6870 | 6870 | 6870 | 6870 | 301 |
| 308 | 20231023 | 135700 | 1988566300 | 6860 | 6870 | 6870 | 6860 | 2431 |
| 309 | 20231023 | 135600 | 1971888160 | 6870 | 6870 | 6870 | 6870 | 109 |
| 310 | 20231023 | 135500 | 1971139330 | 6870 | 6860 | 6870 | 6840 | 1259 |
| 311 | 20231023 | 135400 | 1962521960 | 6870 | 6870 | 6880 | 6840 | 3700 |
| 312 | 20231023 | 135300 | 1937106770 | 6850 | 6880 | 6880 | 6840 | 6608 |
| 313 | 20231023 | 135200 | 1891851300 | 6880 | 6880 | 6890 | 6860 | 1100 |
| 314 | 20231023 | 135100 | 1884302220 | 6880 | 6900 | 6900 | 6850 | 2457 |
| 315 | 20231023 | 135000 | 1867458990 | 6900 | 6900 | 6900 | 6860 | 1431 |
| 316 | 20231023 | 134900 | 1857624100 | 6900 | 6900 | 6900 | 6900 | 133 |
| 317 | 20231023 | 134800 | 1856706400 | 6900 | 6900 | 6900 | 6850 | 1205 |
| 318 | 20231023 | 134700 | 1848428650 | 6890 | 6900 | 6900 | 6890 | 524 |
| 319 | 20231023 | 134600 | 1844816310 | 6900 | 6900 | 6900 | 6890 | 341 |
| 320 | 20231023 | 134500 | 1842463840 | 6900 | 6900 | 6900 | 6900 | 90 |
| 321 | 20231023 | 134400 | 1841842840 | 6900 | 6900 | 6900 | 6890 | 563 |
| 322 | 20231023 | 134300 | 1837960810 | 6900 | 6880 | 6900 | 6870 | 695 |
| 323 | 20231023 | 134200 | 1833177300 | 6880 | 6880 | 6880 | 6870 | 124 |
| 324 | 20231023 | 134100 | 1832324280 | 6870 | 6890 | 6890 | 6870 | 939 |
| 325 | 20231023 | 134000 | 1825870040 | 6890 | 6900 | 6900 | 6880 | 871 |
| 326 | 20231023 | 133900 | 1819873630 | 6900 | 6910 | 6910 | 6880 | 2185 |
| 327 | 20231023 | 133800 | 1804818350 | 6910 | 6910 | 6910 | 6900 | 2228 |
| 328 | 20231023 | 133700 | 1789442650 | 6910 | 6910 | 6910 | 6910 | 226 |
| 329 | 20231023 | 133600 | 1787880990 | 6910 | 6910 | 6910 | 6900 | 380 |
| 330 | 20231023 | 133500 | 1785257530 | 6910 | 6920 | 6920 | 6910 | 6820 |
| 331 | 20231023 | 133400 | 1738129890 | 6920 | 6920 | 6920 | 6910 | 155 |
| 332 | 20231023 | 133300 | 1737057490 | 6920 | 6930 | 6930 | 6920 | 273 |
| 333 | 20231023 | 133200 | 1735168150 | 6930 | 6930 | 6930 | 6920 | 4869 |
| 334 | 20231023 | 133100 | 1701471340 | 6930 | 6930 | 6930 | 6930 | 167 |
| 335 | 20231023 | 133000 | 1700314030 | 6920 | 6930 | 6930 | 6920 | 281 |
| 336 | 20231023 | 132900 | 1698366770 | 6930 | 6930 | 6930 | 6920 | 393 |
| 337 | 20231023 | 132800 | 1695643610 | 6930 | 6930 | 6930 | 6930 | 249 |
| 338 | 20231023 | 132700 | 1693918040 | 6930 | 6930 | 6930 | 6920 | 403 |
| 339 | 20231023 | 132600 | 1691125850 | 6930 | 6930 | 6930 | 6920 | 378 |
| 340 | 20231023 | 132500 | 1688508520 | 6930 | 6930 | 6930 | 6930 | 332 |
| 341 | 20231023 | 132400 | 1686207760 | 6930 | 6930 | 6930 | 6930 | 467 |
| 342 | 20231023 | 132300 | 1682971450 | 6930 | 6930 | 6930 | 6930 | 465 |
| 343 | 20231023 | 132200 | 1679749000 | 6930 | 6930 | 6930 | 6930 | 277 |
| 344 | 20231023 | 132100 | 1677829390 | 6930 | 6930 | 6930 | 6930 | 288 |
| 345 | 20231023 | 132000 | 1675833550 | 6930 | 6920 | 6930 | 6920 | 984 |
| 346 | 20231023 | 131900 | 1669022250 | 6920 | 6920 | 6920 | 6920 | 271 |
| 347 | 20231023 | 131800 | 1667146930 | 6920 | 6920 | 6920 | 6920 | 266 |
| 348 | 20231023 | 131700 | 1665306210 | 6920 | 6920 | 6920 | 6920 | 159 |
| 349 | 20231023 | 131600 | 1664205930 | 6920 | 6910 | 6920 | 6910 | 1442 |
| 350 | 20231023 | 131500 | 1654234830 | 6910 | 6910 | 6910 | 6900 | 876 |
| 351 | 20231023 | 131400 | 1648182670 | 6910 | 6900 | 6910 | 6900 | 1136 |
| 352 | 20231023 | 131300 | 1640344060 | 6900 | 6900 | 6900 | 6860 | 6733 |
| 353 | 20231023 | 131200 | 1594056230 | 6900 | 6900 | 6900 | 6900 | 1270 |
| 354 | 20231023 | 131100 | 1585293230 | 6900 | 6900 | 6900 | 6900 | 974 |
| 355 | 20231023 | 131000 | 1578572630 | 6900 | 6890 | 6900 | 6890 | 323 |
| 356 | 20231023 | 130900 | 1576344830 | 6890 | 6890 | 6890 | 6890 | 1735 |
| 357 | 20231023 | 130800 | 1564390680 | 6890 | 6900 | 6900 | 6890 | 903 |
| 358 | 20231023 | 130700 | 1558165010 | 6900 | 6890 | 6900 | 6890 | 941 |
| 359 | 20231023 | 130600 | 1551680550 | 6890 | 6890 | 6890 | 6880 | 326 |
| 360 | 20231023 | 130500 | 1549436300 | 6890 | 6900 | 6900 | 6890 | 394 |
| 361 | 20231023 | 130400 | 1546721400 | 6890 | 6890 | 6890 | 6890 | 163 |
| 362 | 20231023 | 130300 | 1545598330 | 6880 | 6900 | 6900 | 6880 | 157 |
| 363 | 20231023 | 130200 | 1544516050 | 6890 | 6900 | 6900 | 6890 | 196 |
| 364 | 20231023 | 130100 | 1543164050 | 6900 | 6900 | 6900 | 6880 | 1012 |
| 365 | 20231023 | 130000 | 1536196720 | 6900 | 6900 | 6900 | 6890 | 93 |
| 366 | 20231023 | 125900 | 1535555120 | 6900 | 6900 | 6900 | 6900 | 196 |
| 367 | 20231023 | 125800 | 1534202720 | 6900 | 6900 | 6900 | 6890 | 933 |
| 368 | 20231023 | 125700 | 1527770160 | 6910 | 6910 | 6910 | 6910 | 217 |
| 369 | 20231023 | 125600 | 1526270690 | 6910 | 6910 | 6910 | 6910 | 96 |
| 370 | 20231023 | 125500 | 1525607330 | 6910 | 6920 | 6920 | 6910 | 216 |
| 371 | 20231023 | 125400 | 1524114000 | 6910 | 6910 | 6920 | 6890 | 725 |
| 372 | 20231023 | 125300 | 1519107150 | 6900 | 6920 | 6920 | 6900 | 1314 |
| 373 | 20231023 | 125200 | 1510027250 | 6920 | 6920 | 6920 | 6920 | 128 |
| 374 | 20231023 | 125100 | 1509141490 | 6920 | 6920 | 6920 | 6910 | 203 |
| 375 | 20231023 | 125000 | 1507736740 | 6930 | 6910 | 6930 | 6910 | 105 |
| 376 | 20231023 | 124900 | 1507009920 | 6910 | 6890 | 6920 | 6890 | 729 |
| 377 | 20231023 | 124800 | 1501979800 | 6920 | 6930 | 6930 | 6920 | 598 |
| 378 | 20231023 | 124700 | 1497840890 | 6930 | 6940 | 6940 | 6930 | 893 |
| 379 | 20231023 | 124600 | 1491651580 | 6940 | 6930 | 6940 | 6920 | 810 |
| 380 | 20231023 | 124500 | 1486037560 | 6930 | 6910 | 6930 | 6900 | 867 |
| 381 | 20231023 | 124400 | 1480046990 | 6940 | 6930 | 6940 | 6910 | 1962 |
| 382 | 20231023 | 124300 | 1466456930 | 6930 | 6930 | 6930 | 6930 | 63 |
| 383 | 20231023 | 124200 | 1466020340 | 6930 | 6920 | 6930 | 6900 | 1061 |
| 384 | 20231023 | 124100 | 1458681050 | 6920 | 6930 | 6930 | 6920 | 252 |
| 385 | 20231023 | 124000 | 1456935960 | 6930 | 6920 | 6930 | 6920 | 346 |
| 386 | 20231023 | 123900 | 1454539930 | 6920 | 6930 | 6930 | 6910 | 229 |
| 387 | 20231023 | 123800 | 1452956390 | 6910 | 6930 | 6940 | 6910 | 734 |
| 388 | 20231023 | 123700 | 1447873360 | 6930 | 6930 | 6930 | 6930 | 438 |
| 389 | 20231023 | 123600 | 1444838020 | 6910 | 6930 | 6940 | 6910 | 652 |
| 390 | 20231023 | 123500 | 1440324280 | 6920 | 6930 | 6930 | 6920 | 1337 |
| 391 | 20231023 | 123400 | 1431070830 | 6930 | 6930 | 6930 | 6930 | 190 |
| 392 | 20231023 | 123300 | 1429754130 | 6930 | 6930 | 6930 | 6930 | 173 |
| 393 | 20231023 | 123200 | 1428555240 | 6930 | 6940 | 6940 | 6930 | 1190 |
| 394 | 20231023 | 123100 | 1420307730 | 6940 | 6940 | 6940 | 6940 | 91 |
| 395 | 20231023 | 123000 | 1419676190 | 6940 | 6940 | 6940 | 6930 | 732 |
| 396 | 20231023 | 122900 | 1414601890 | 6940 | 6940 | 6940 | 6930 | 151 |
| 397 | 20231023 | 122800 | 1413554050 | 6930 | 6940 | 6940 | 6930 | 419 |
| 398 | 20231023 | 122700 | 1410649750 | 6940 | 6940 | 6940 | 6930 | 267 |
| 399 | 20231023 | 122600 | 1408798040 | 6940 | 6930 | 6940 | 6930 | 590 |
| 400 | 20231023 | 122500 | 1404709160 | 6940 | 6920 | 6940 | 6910 | 716 |
| 401 | 20231023 | 122400 | 1399754730 | 6920 | 6940 | 6940 | 6910 | 415 |
| 402 | 20231023 | 122300 | 1396881260 | 6940 | 6920 | 6940 | 6920 | 497 |
| 403 | 20231023 | 122200 | 1393439520 | 6920 | 6930 | 6930 | 6910 | 879 |
| 404 | 20231023 | 122100 | 1387357320 | 6930 | 6930 | 6930 | 6930 | 127 |
| 405 | 20231023 | 122000 | 1386477210 | 6930 | 6920 | 6930 | 6890 | 2117 |
| 406 | 20231023 | 121900 | 1371850750 | 6930 | 6920 | 6930 | 6920 | 180 |
| 407 | 20231023 | 121800 | 1370604710 | 6920 | 6920 | 6920 | 6920 | 167 |
| 408 | 20231023 | 121700 | 1369449070 | 6920 | 6920 | 6920 | 6910 | 121 |
| 409 | 20231023 | 121600 | 1368611950 | 6920 | 6920 | 6920 | 6920 | 203 |
| 410 | 20231023 | 121500 | 1367207190 | 6920 | 6930 | 6930 | 6920 | 225 |
| 411 | 20231023 | 121400 | 1365649960 | 6920 | 6930 | 6930 | 6920 | 209 |
| 412 | 20231023 | 121300 | 1364203170 | 6930 | 6920 | 6930 | 6910 | 980 |
| 413 | 20231023 | 121200 | 1357429120 | 6920 | 6930 | 6930 | 6920 | 242 |
| 414 | 20231023 | 121100 | 1355754420 | 6930 | 6930 | 6930 | 6920 | 503 |
| 415 | 20231023 | 121000 | 1352269330 | 6940 | 6930 | 6940 | 6920 | 643 |
| 416 | 20231023 | 120900 | 1347814680 | 6930 | 6930 | 6930 | 6930 | 77 |
| 417 | 20231023 | 120800 | 1347281070 | 6930 | 6930 | 6930 | 6920 | 340 |
| 418 | 20231023 | 120700 | 1344926140 | 6930 | 6940 | 6940 | 6920 | 235 |
| 419 | 20231023 | 120600 | 1343298430 | 6940 | 6920 | 6940 | 6910 | 969 |
| 420 | 20231023 | 120500 | 1336597130 | 6920 | 6940 | 6940 | 6920 | 1863 |
| 421 | 20231023 | 120400 | 1323687730 | 6940 | 6940 | 6940 | 6940 | 151 |
| 422 | 20231023 | 120300 | 1322639790 | 6940 | 6940 | 6940 | 6930 | 2062 |
| 423 | 20231023 | 120200 | 1308349510 | 6940 | 6940 | 6940 | 6940 | 128 |
| 424 | 20231023 | 120100 | 1307461190 | 6940 | 6940 | 6940 | 6940 | 440 |
| 425 | 20231023 | 120000 | 1304407590 | 6940 | 6940 | 6940 | 6940 | 40 |
| 426 | 20231023 | 115900 | 1304129990 | 6940 | 6940 | 6940 | 6930 | 600 |
| 427 | 20231023 | 115800 | 1299966090 | 6950 | 6940 | 6950 | 6940 | 205 |
| 428 | 20231023 | 115700 | 1298542150 | 6940 | 6930 | 6950 | 6930 | 321 |
| 429 | 20231023 | 115600 | 1296314030 | 6930 | 6940 | 6940 | 6900 | 984 |
| 430 | 20231023 | 115500 | 1289503230 | 6940 | 6950 | 6950 | 6940 | 265 |
| 431 | 20231023 | 115400 | 1287662900 | 6950 | 6950 | 6950 | 6940 | 428 |
| 432 | 20231023 | 115300 | 1284691380 | 6950 | 6930 | 6950 | 6930 | 747 |
| 433 | 20231023 | 115200 | 1279510250 | 6930 | 6930 | 6930 | 6930 | 115 |
| 434 | 20231023 | 115100 | 1278713300 | 6930 | 6930 | 6930 | 6920 | 415 |
| 435 | 20231023 | 115000 | 1275839700 | 6930 | 6950 | 6950 | 6920 | 415 |
| 436 | 20231023 | 114900 | 1272962720 | 6950 | 6950 | 6950 | 6950 | 58 |
| 437 | 20231023 | 114800 | 1272559620 | 6950 | 6940 | 6950 | 6930 | 400 |
| 438 | 20231023 | 114700 | 1269784540 | 6940 | 6940 | 6950 | 6940 | 278 |
| 439 | 20231023 | 114600 | 1267854850 | 6940 | 6950 | 6950 | 6930 | 376 |
| 440 | 20231023 | 114500 | 1265246700 | 6950 | 6940 | 6950 | 6940 | 94 |
| 441 | 20231023 | 114400 | 1264593540 | 6940 | 6960 | 6960 | 6940 | 591 |
| 442 | 20231023 | 114300 | 1260487460 | 6960 | 6940 | 6960 | 6920 | 237 |
| 443 | 20231023 | 114200 | 1258842830 | 6950 | 6950 | 6960 | 6940 | 425 |
| 444 | 20231023 | 114100 | 1255889340 | 6960 | 6960 | 6960 | 6950 | 176 |
| 445 | 20231023 | 114000 | 1254665500 | 6960 | 6950 | 6960 | 6940 | 320 |
| 446 | 20231023 | 113900 | 1252440860 | 6960 | 6950 | 6960 | 6930 | 620 |
| 447 | 20231023 | 113800 | 1248141220 | 6940 | 6950 | 6950 | 6910 | 1175 |
| 448 | 20231023 | 113700 | 1239987520 | 6950 | 6970 | 6970 | 6940 | 339 |
| 449 | 20231023 | 113600 | 1237629330 | 6970 | 6950 | 6970 | 6950 | 187 |
| 450 | 20231023 | 113500 | 1236328300 | 6970 | 6950 | 6970 | 6950 | 1527 |
| 451 | 20231023 | 113400 | 1225710810 | 6950 | 6950 | 6950 | 6940 | 592 |
| 452 | 20231023 | 113300 | 1221600840 | 6950 | 6950 | 6950 | 6940 | 502 |
| 453 | 20231023 | 113200 | 1218114850 | 6950 | 6950 | 6950 | 6940 | 257 |
| 454 | 20231023 | 113100 | 1216330410 | 6940 | 6950 | 6950 | 6940 | 110 |
| 455 | 20231023 | 113000 | 1215565930 | 6950 | 6950 | 6950 | 6940 | 258 |
| 456 | 20231023 | 112900 | 1213774100 | 6950 | 6930 | 6950 | 6910 | 828 |
| 457 | 20231023 | 112800 | 1208038910 | 6940 | 6960 | 6970 | 6920 | 1207 |
| 458 | 20231023 | 112700 | 1199656750 | 6960 | 6960 | 6960 | 6960 | 250 |
| 459 | 20231023 | 112600 | 1197916750 | 6960 | 6970 | 6970 | 6960 | 258 |
| 460 | 20231023 | 112500 | 1196119950 | 6960 | 6950 | 6970 | 6940 | 968 |
| 461 | 20231023 | 112400 | 1189394020 | 6950 | 6940 | 6950 | 6920 | 645 |
| 462 | 20231023 | 112300 | 1184924290 | 6950 | 6960 | 6960 | 6930 | 798 |
| 463 | 20231023 | 112200 | 1179381710 | 6970 | 6980 | 6980 | 6950 | 509 |
| 464 | 20231023 | 112100 | 1175835810 | 6980 | 6970 | 6980 | 6960 | 282 |
| 465 | 20231023 | 112000 | 1173871350 | 6970 | 6960 | 6970 | 6960 | 455 |
| 466 | 20231023 | 111900 | 1170703620 | 6970 | 6950 | 6980 | 6950 | 597 |
| 467 | 20231023 | 111800 | 1166550240 | 6950 | 6950 | 6950 | 6940 | 193 |
| 468 | 20231023 | 111700 | 1165210490 | 6950 | 6960 | 6960 | 6930 | 576 |
| 469 | 20231023 | 111600 | 1161210780 | 6940 | 6960 | 6970 | 6940 | 1309 |
| 470 | 20231023 | 111500 | 1152112420 | 6960 | 6960 | 6960 | 6950 | 615 |
| 471 | 20231023 | 111400 | 1147836910 | 6950 | 6960 | 6970 | 6950 | 645 |
| 472 | 20231023 | 111300 | 1143351960 | 6970 | 6980 | 6980 | 6950 | 479 |
| 473 | 20231023 | 111200 | 1140016730 | 6980 | 6980 | 6980 | 6960 | 403 |
| 474 | 20231023 | 111100 | 1137209860 | 6970 | 6980 | 6980 | 6950 | 2152 |
| 475 | 20231023 | 111000 | 1122239040 | 6980 | 6980 | 6980 | 6970 | 458 |
| 476 | 20231023 | 110900 | 1119044590 | 6980 | 6980 | 6980 | 6960 | 426 |
| 477 | 20231023 | 110800 | 1116076430 | 6970 | 6990 | 6990 | 6970 | 554 |
| 478 | 20231023 | 110700 | 1112209410 | 6990 | 7000 | 7000 | 6950 | 2225 |
| 479 | 20231023 | 110600 | 1096702590 | 6990 | 6990 | 6990 | 6990 | 1128 |
| 480 | 20231023 | 110500 | 1088817870 | 6990 | 6990 | 6990 | 6980 | 416 |
| 481 | 20231023 | 110400 | 1085912470 | 6990 | 7000 | 7000 | 6980 | 364 |
| 482 | 20231023 | 110300 | 1083370530 | 7000 | 6990 | 7000 | 6980 | 2717 |
| 483 | 20231023 | 110200 | 1064388370 | 6990 | 6990 | 6990 | 6980 | 260 |
| 484 | 20231023 | 110100 | 1062571000 | 6990 | 6970 | 6990 | 6970 | 2128 |
| 485 | 20231023 | 110000 | 1047712530 | 6960 | 6990 | 6990 | 6960 | 2180 |
| 486 | 20231023 | 105900 | 1032512280 | 6990 | 7000 | 7000 | 6990 | 1698 |
| 487 | 20231023 | 105800 | 1020641080 | 7000 | 7000 | 7000 | 7000 | 184 |
| 488 | 20231023 | 105700 | 1019353080 | 7000 | 6990 | 7000 | 6980 | 1994 |
| 489 | 20231023 | 105600 | 1005416920 | 6990 | 7000 | 7000 | 6980 | 1341 |
| 490 | 20231023 | 105500 | 996041870 | 7000 | 6990 | 7000 | 6990 | 1244 |
| 491 | 20231023 | 105400 | 987336640 | 7000 | 6990 | 7000 | 6980 | 2849 |
| 492 | 20231023 | 105300 | 967423180 | 6990 | 6990 | 6990 | 6980 | 165 |
| 493 | 20231023 | 105200 | 966269850 | 6980 | 6990 | 6990 | 6980 | 603 |
| 494 | 20231023 | 105100 | 962060360 | 6980 | 6970 | 6990 | 6970 | 1254 |
| 495 | 20231023 | 105000 | 953312950 | 6970 | 6970 | 6970 | 6960 | 681 |
| 496 | 20231023 | 104900 | 948569810 | 6970 | 6970 | 6970 | 6950 | 255 |
| 497 | 20231023 | 104800 | 946795000 | 6970 | 6970 | 6980 | 6950 | 2365 |
| 498 | 20231023 | 104700 | 930343850 | 6970 | 6970 | 6980 | 6970 | 1132 |
| 499 | 20231023 | 104600 | 922452770 | 6970 | 6970 | 6970 | 6960 | 190 |
| 500 | 20231023 | 104500 | 921128920 | 6970 | 6960 | 6970 | 6960 | 487 |
| 501 | 20231023 | 104400 | 917739310 | 6960 | 6970 | 6970 | 6960 | 567 |
| 502 | 20231023 | 104300 | 913792020 | 6970 | 6960 | 6970 | 6960 | 311 |
| 503 | 20231023 | 104200 | 911625860 | 6970 | 6950 | 6970 | 6950 | 545 |
| 504 | 20231023 | 104100 | 907833030 | 6960 | 6960 | 6960 | 6950 | 484 |
| 505 | 20231023 | 104000 | 904466930 | 6960 | 6950 | 6960 | 6950 | 762 |
| 506 | 20231023 | 103900 | 899167850 | 6950 | 6950 | 6950 | 6950 | 238 |
| 507 | 20231023 | 103800 | 897513750 | 6960 | 6950 | 6960 | 6930 | 2684 |
| 508 | 20231023 | 103700 | 878863660 | 6950 | 6940 | 6950 | 6940 | 1143 |
| 509 | 20231023 | 103600 | 870929060 | 6940 | 6930 | 6940 | 6930 | 994 |
| 510 | 20231023 | 103500 | 864036600 | 6920 | 6920 | 6930 | 6920 | 1130 |
| 511 | 20231023 | 103400 | 856216470 | 6930 | 6920 | 6930 | 6910 | 137 |
| 512 | 20231023 | 103300 | 855267940 | 6920 | 6920 | 6920 | 6920 | 7 |
| 513 | 20231023 | 103200 | 855219500 | 6910 | 6910 | 6910 | 6900 | 632 |
| 514 | 20231023 | 103100 | 850855110 | 6920 | 6920 | 6920 | 6920 | 19 |
| 515 | 20231023 | 103000 | 850723630 | 6920 | 6920 | 6930 | 6900 | 709 |
| 516 | 20231023 | 102900 | 845825940 | 6920 | 6930 | 6930 | 6910 | 953 |
| 517 | 20231023 | 102800 | 839233310 | 6940 | 6930 | 6940 | 6930 | 367 |
| 518 | 20231023 | 102700 | 836689990 | 6930 | 6930 | 6930 | 6930 | 94 |
| 519 | 20231023 | 102600 | 836038570 | 6930 | 6930 | 6930 | 6930 | 76 |
| 520 | 20231023 | 102500 | 835511890 | 6920 | 6930 | 6930 | 6920 | 278 |
| 521 | 20231023 | 102400 | 833586080 | 6930 | 6910 | 6930 | 6910 | 1147 |
| 522 | 20231023 | 102300 | 825652160 | 6910 | 6900 | 6910 | 6870 | 333 |
| 523 | 20231023 | 102200 | 823360200 | 6890 | 6870 | 6920 | 6870 | 1132 |
| 524 | 20231023 | 102100 | 815575660 | 6920 | 6890 | 6920 | 6870 | 2195 |
| 525 | 20231023 | 102000 | 800451560 | 6890 | 6890 | 6890 | 6890 | 127 |
| 526 | 20231023 | 101900 | 799576530 | 6900 | 6900 | 6900 | 6900 | 253 |
| 527 | 20231023 | 101800 | 797830830 | 6910 | 6910 | 6910 | 6910 | 142 |
| 528 | 20231023 | 101700 | 796849610 | 6910 | 6910 | 6910 | 6910 | 59 |
| 529 | 20231023 | 101600 | 796441920 | 6910 | 6890 | 6910 | 6890 | 207 |
| 530 | 20231023 | 101500 | 795013270 | 6860 | 6870 | 6880 | 6860 | 947 |
| 531 | 20231023 | 101400 | 788507290 | 6880 | 6890 | 6890 | 6880 | 901 |
| 532 | 20231023 | 101300 | 782304240 | 6940 | 6870 | 6940 | 6850 | 8227 |
| 533 | 20231023 | 101200 | 725614200 | 6880 | 6880 | 6880 | 6860 | 1273 |
| 534 | 20231023 | 101100 | 716867980 | 6880 | 6880 | 6880 | 6880 | 1 |
| 535 | 20231023 | 101000 | 716861100 | 6880 | 6880 | 6880 | 6880 | 0 |
| 536 | 20231023 | 100900 | 716861100 | 6880 | 6870 | 6880 | 6870 | 6 |
| 537 | 20231023 | 100800 | 716819870 | 6870 | 6880 | 6880 | 6870 | 679 |
| 538 | 20231023 | 100700 | 712155110 | 6880 | 6880 | 6880 | 6880 | 3 |
| 539 | 20231023 | 100600 | 712134470 | 6890 | 6880 | 6890 | 6880 | 1884 |
| 540 | 20231023 | 100500 | 699172270 | 6880 | 6880 | 6880 | 6880 | 21 |
| 541 | 20231023 | 100400 | 699027790 | 6880 | 6880 | 6880 | 6880 | 375 |
| 542 | 20231023 | 100300 | 696447790 | 6880 | 6910 | 6910 | 6880 | 2198 |
| 543 | 20231023 | 100200 | 681280580 | 6920 | 6920 | 6920 | 6900 | 137 |
| 544 | 20231023 | 100100 | 680335080 | 6920 | 6920 | 6920 | 6920 | 2 |
| 545 | 20231023 | 100000 | 680321240 | 6870 | 6890 | 6910 | 6870 | 1187 |
| 546 | 20231023 | 095900 | 672163130 | 6880 | 6890 | 6890 | 6870 | 978 |
| 547 | 20231023 | 095800 | 665433840 | 6880 | 6900 | 6900 | 6880 | 7 |
| 548 | 20231023 | 095700 | 665385560 | 6870 | 6920 | 6920 | 6870 | 2549 |
| 549 | 20231023 | 095600 | 647822830 | 6920 | 6920 | 6920 | 6920 | 155 |
| 550 | 20231023 | 095500 | 646750230 | 6930 | 6930 | 6930 | 6930 | 7 |
| 551 | 20231023 | 095400 | 646701720 | 6930 | 6910 | 6930 | 6910 | 7 |
| 552 | 20231023 | 095300 | 646653310 | 6900 | 6900 | 6900 | 6900 | 369 |
| 553 | 20231023 | 095200 | 644107210 | 6890 | 6920 | 6920 | 6890 | 1835 |
| 554 | 20231023 | 095100 | 631436820 | 6930 | 6920 | 6930 | 6920 | 698 |
| 555 | 20231023 | 095000 | 626602830 | 6920 | 6920 | 6920 | 6920 | 178 |
| 556 | 20231023 | 094900 | 625371070 | 6920 | 6900 | 6930 | 6890 | 2137 |
| 557 | 20231023 | 094800 | 610603130 | 6900 | 6910 | 6910 | 6900 | 1105 |
| 558 | 20231023 | 094700 | 602978580 | 6910 | 6910 | 6910 | 6910 | 329 |
| 559 | 20231023 | 094600 | 600705190 | 6910 | 6920 | 6920 | 6910 | 132 |
| 560 | 20231023 | 094500 | 599791820 | 6930 | 6910 | 6930 | 6900 | 490 |
| 561 | 20231023 | 094400 | 596406900 | 6910 | 6910 | 6910 | 6910 | 158 |
| 562 | 20231023 | 094300 | 595315120 | 6920 | 6940 | 6940 | 6920 | 420 |
| 563 | 20231023 | 094200 | 592408280 | 6940 | 6930 | 6950 | 6920 | 413 |
| 564 | 20231023 | 094100 | 589544960 | 6950 | 6940 | 6950 | 6930 | 3383 |
| 565 | 20231023 | 094000 | 566052700 | 6940 | 6940 | 6940 | 6940 | 314 |
| 566 | 20231023 | 093900 | 563873540 | 6940 | 6930 | 6940 | 6920 | 879 |
| 567 | 20231023 | 093800 | 557784060 | 6930 | 6930 | 6930 | 6930 | 421 |
| 568 | 20231023 | 093700 | 554866530 | 6920 | 6920 | 6940 | 6920 | 798 |
| 569 | 20231023 | 093600 | 549337970 | 6920 | 6920 | 6920 | 6910 | 97 |
| 570 | 20231023 | 093500 | 548667430 | 6930 | 6920 | 6940 | 6900 | 1795 |
| 571 | 20231023 | 093400 | 536243460 | 6920 | 6900 | 6920 | 6900 | 1972 |
| 572 | 20231023 | 093300 | 522607570 | 6900 | 6900 | 6910 | 6890 | 2189 |
| 573 | 20231023 | 093200 | 507490110 | 6900 | 6880 | 6900 | 6880 | 1815 |
| 574 | 20231023 | 093100 | 494991450 | 6890 | 6880 | 6900 | 6880 | 164 |
| 575 | 20231023 | 093000 | 493861750 | 6870 | 6870 | 6870 | 6860 | 125 |
| 576 | 20231023 | 092900 | 493003340 | 6890 | 6890 | 6890 | 6860 | 1619 |
| 577 | 20231023 | 092800 | 481874740 | 6890 | 6870 | 6900 | 6870 | 995 |
| 578 | 20231023 | 092700 | 475021580 | 6860 | 6860 | 6860 | 6860 | 699 |
| 579 | 20231023 | 092600 | 470226440 | 6860 | 6870 | 6870 | 6860 | 255 |
| 580 | 20231023 | 092500 | 468475860 | 6870 | 6880 | 6880 | 6850 | 177 |
| 581 | 20231023 | 092400 | 467261550 | 6870 | 6860 | 6880 | 6850 | 4112 |
| 582 | 20231023 | 092300 | 439076140 | 6880 | 6860 | 6880 | 6850 | 444 |
| 583 | 20231023 | 092200 | 436029140 | 6850 | 6880 | 6880 | 6850 | 200 |
| 584 | 20231023 | 092100 | 434658840 | 6910 | 6880 | 6910 | 6870 | 2743 |
| 585 | 20231023 | 092000 | 415791100 | 6880 | 6870 | 6880 | 6850 | 1135 |
| 586 | 20231023 | 091900 | 407987310 | 6850 | 6890 | 6910 | 6770 | 16673 |
| 587 | 20231023 | 091800 | 294359460 | 6910 | 6870 | 6910 | 6860 | 2515 |
| 588 | 20231023 | 091700 | 277086070 | 6880 | 6880 | 6880 | 6850 | 5027 |
| 589 | 20231023 | 091600 | 242575710 | 6890 | 6910 | 6910 | 6890 | 2180 |
| 590 | 20231023 | 091500 | 227547220 | 6910 | 6930 | 6930 | 6910 | 1815 |
| 591 | 20231023 | 091400 | 214987840 | 6920 | 6910 | 6920 | 6910 | 1023 |
| 592 | 20231023 | 091300 | 207911710 | 6910 | 6910 | 6920 | 6910 | 367 |
| 593 | 20231023 | 091200 | 205374960 | 6900 | 6900 | 6910 | 6900 | 130 |
| 594 | 20231023 | 091100 | 204477940 | 6910 | 6910 | 6920 | 6900 | 528 |
| 595 | 20231023 | 091000 | 200830630 | 6910 | 6910 | 6910 | 6890 | 5026 |
| 596 | 20231023 | 090900 | 166146840 | 6910 | 6910 | 6910 | 6910 | 478 |
| 597 | 20231023 | 090800 | 162843860 | 6910 | 6920 | 6920 | 6900 | 330 |
| 598 | 20231023 | 090700 | 160563440 | 6920 | 6910 | 6920 | 6910 | 4806 |
| 599 | 20231023 | 090600 | 127310890 | 6920 | 6900 | 6920 | 6900 | 705 |
| 600 | 20231023 | 090500 | 122440220 | 6900 | 6900 | 6910 | 6900 | 1366 |
| 601 | 20231023 | 090400 | 113011720 | 6910 | 6910 | 6920 | 6910 | 2113 |
| 602 | 20231023 | 090300 | 98410020 | 6910 | 6910 | 6910 | 6900 | 725 |
| 603 | 20231023 | 090200 | 93400380 | 6910 | 6930 | 6940 | 6900 | 1171 |
| 604 | 20231023 | 090100 | 85306410 | 6910 | 6890 | 6950 | 6890 | 2073 |
| 605 | 20231023 | 090000 | 71006450 | 6890 | 6850 | 6900 | 6850 | 10348 |