33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231025 | 201200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 3 | 20231025 | 201100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20231025 | 201000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20231025 | 200900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20231025 | 200800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20231025 | 200700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20231025 | 200600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20231025 | 200500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20231025 | 200400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20231025 | 200300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20231025 | 200200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20231025 | 200100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20231025 | 200000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20231025 | 195900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20231025 | 195800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20231025 | 195700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20231025 | 195600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20231025 | 195500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20231025 | 195400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20231025 | 195300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20231025 | 195200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20231025 | 195100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20231025 | 195000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20231025 | 194900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20231025 | 194800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20231025 | 194700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20231025 | 194600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20231025 | 194500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20231025 | 194400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20231025 | 194300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20231025 | 194200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 33 | 20231025 | 194100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20231025 | 194000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20231025 | 193900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20231025 | 193800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20231025 | 193700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20231025 | 193600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20231025 | 193500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20231025 | 193400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20231025 | 193300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20231025 | 193200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20231025 | 193100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20231025 | 193000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20231025 | 192900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20231025 | 192800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20231025 | 192700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20231025 | 192600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20231025 | 192500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20231025 | 192400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20231025 | 192300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20231025 | 192200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20231025 | 192100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20231025 | 192000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20231025 | 191900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20231025 | 191800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20231025 | 191700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20231025 | 191600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20231025 | 191500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20231025 | 191400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20231025 | 191300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20231025 | 191200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 63 | 20231025 | 191100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20231025 | 191000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20231025 | 190900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20231025 | 190800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20231025 | 190700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20231025 | 190600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20231025 | 190500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20231025 | 190400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20231025 | 190300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20231025 | 190200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20231025 | 190100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20231025 | 190000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20231025 | 185900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20231025 | 185800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20231025 | 185700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20231025 | 185600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20231025 | 185500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20231025 | 185400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20231025 | 185300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20231025 | 185200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20231025 | 185100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20231025 | 185000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20231025 | 184900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20231025 | 184800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20231025 | 184700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20231025 | 184600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20231025 | 184500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20231025 | 184400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20231025 | 184300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20231025 | 184200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 93 | 20231025 | 184100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20231025 | 184000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20231025 | 183900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20231025 | 183800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20231025 | 183700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20231025 | 183600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20231025 | 183500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20231025 | 183400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20231025 | 183300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20231025 | 183200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20231025 | 183100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20231025 | 183000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20231025 | 182900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20231025 | 182800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20231025 | 182700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20231025 | 182600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20231025 | 182500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20231025 | 182400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20231025 | 182300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20231025 | 182200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20231025 | 182100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20231025 | 182000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20231025 | 181900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20231025 | 181800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20231025 | 181700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20231025 | 181600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20231025 | 181500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20231025 | 181400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20231025 | 181300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20231025 | 181200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 123 | 20231025 | 181100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20231025 | 181000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20231025 | 180900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20231025 | 180800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20231025 | 180700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20231025 | 180600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20231025 | 180500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20231025 | 180400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20231025 | 180300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20231025 | 180200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20231025 | 180100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20231025 | 180000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20231025 | 175900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20231025 | 175800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20231025 | 175700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20231025 | 175600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20231025 | 175500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20231025 | 175400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20231025 | 175300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20231025 | 175200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20231025 | 175100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20231025 | 175000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20231025 | 174900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20231025 | 174800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20231025 | 174700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20231025 | 174600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20231025 | 174500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20231025 | 174400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20231025 | 174300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20231025 | 174200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 153 | 20231025 | 174100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20231025 | 174000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20231025 | 173900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20231025 | 173800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20231025 | 173700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20231025 | 173600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20231025 | 173500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20231025 | 173400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20231025 | 173300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20231025 | 173200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20231025 | 173100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20231025 | 173000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20231025 | 172900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20231025 | 172800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20231025 | 172700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20231025 | 172600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20231025 | 172500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20231025 | 172400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20231025 | 172300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20231025 | 172200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20231025 | 172100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20231025 | 172000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20231025 | 171900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20231025 | 171800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20231025 | 171700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20231025 | 171600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20231025 | 171500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20231025 | 171400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20231025 | 171300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20231025 | 171200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 183 | 20231025 | 171100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 184 | 20231025 | 171000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 185 | 20231025 | 170900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20231025 | 170800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20231025 | 170700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20231025 | 170600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20231025 | 170500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20231025 | 170400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20231025 | 170300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20231025 | 170200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20231025 | 170100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20231025 | 170000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20231025 | 165900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 196 | 20231025 | 165800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 197 | 20231025 | 165700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 198 | 20231025 | 165600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 199 | 20231025 | 165500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 200 | 20231025 | 165400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 201 | 20231025 | 165300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 202 | 20231025 | 165200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 203 | 20231025 | 165100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 204 | 20231025 | 165000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 205 | 20231025 | 164900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 206 | 20231025 | 164800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 207 | 20231025 | 164700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 208 | 20231025 | 164600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 209 | 20231025 | 164500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 210 | 20231025 | 164400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 211 | 20231025 | 164300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 212 | 20231025 | 164200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 213 | 20231025 | 164100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 214 | 20231025 | 164000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 215 | 20231025 | 163900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 216 | 20231025 | 163800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 217 | 20231025 | 163700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 218 | 20231025 | 163600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 219 | 20231025 | 163500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 220 | 20231025 | 163400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 221 | 20231025 | 163300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 222 | 20231025 | 163200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 223 | 20231025 | 163100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 224 | 20231025 | 163000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 225 | 20231025 | 162900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 226 | 20231025 | 162800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 227 | 20231025 | 162700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 228 | 20231025 | 162600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 229 | 20231025 | 162500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 230 | 20231025 | 162400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 231 | 20231025 | 162300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 232 | 20231025 | 162200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 233 | 20231025 | 162100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 234 | 20231025 | 162000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 235 | 20231025 | 161900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 236 | 20231025 | 161800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20231025 | 161700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 238 | 20231025 | 161600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 239 | 20231025 | 161500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 240 | 20231025 | 161400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 241 | 20231025 | 161300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 242 | 20231025 | 161200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 243 | 20231025 | 161100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 244 | 20231025 | 161000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 245 | 20231025 | 160900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 246 | 20231025 | 160800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 247 | 20231025 | 160700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 248 | 20231025 | 160600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 249 | 20231025 | 160500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 250 | 20231025 | 160400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 251 | 20231025 | 160300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 252 | 20231025 | 160200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 253 | 20231025 | 160100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 254 | 20231025 | 160000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 255 | 20231025 | 155900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 256 | 20231025 | 155800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 257 | 20231025 | 155700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 258 | 20231025 | 155600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 259 | 20231025 | 155500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 260 | 20231025 | 155400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 261 | 20231025 | 155300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 262 | 20231025 | 155200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 263 | 20231025 | 155100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 264 | 20231025 | 155000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 265 | 20231025 | 154900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 266 | 20231025 | 154800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 267 | 20231025 | 154700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 268 | 20231025 | 154600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 269 | 20231025 | 154500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 270 | 20231025 | 154400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 271 | 20231025 | 154300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 272 | 20231025 | 154200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 273 | 20231025 | 154100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 274 | 20231025 | 154000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 275 | 20231025 | 153900 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 276 | 20231025 | 153800 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 277 | 20231025 | 153700 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 278 | 20231025 | 153600 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 279 | 20231025 | 153500 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 280 | 20231025 | 153400 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 281 | 20231025 | 153300 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 282 | 20231025 | 153200 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 283 | 20231025 | 153100 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 0 |
| 284 | 20231025 | 153000 | 2547620850 | 5730 | 5730 | 5730 | 5730 | 4267 |
| 285 | 20231025 | 152900 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 286 | 20231025 | 152800 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 287 | 20231025 | 152700 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 288 | 20231025 | 152600 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 289 | 20231025 | 152500 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 290 | 20231025 | 152400 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 291 | 20231025 | 152300 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 292 | 20231025 | 152200 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 293 | 20231025 | 152100 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 294 | 20231025 | 152000 | 2523170940 | 5730 | 5730 | 5730 | 5730 | 0 |
| 295 | 20231025 | 151900 | 2523170940 | 5730 | 5710 | 5730 | 5710 | 5128 |
| 296 | 20231025 | 151800 | 2493838940 | 5710 | 5700 | 5710 | 5700 | 1593 |
| 297 | 20231025 | 151700 | 2484743830 | 5700 | 5700 | 5700 | 5700 | 72 |
| 298 | 20231025 | 151600 | 2484333430 | 5700 | 5700 | 5700 | 5700 | 40 |
| 299 | 20231025 | 151500 | 2484105430 | 5700 | 5710 | 5710 | 5700 | 1840 |
| 300 | 20231025 | 151400 | 2473608160 | 5710 | 5710 | 5710 | 5710 | 2074 |
| 301 | 20231025 | 151300 | 2461765620 | 5710 | 5680 | 5710 | 5680 | 1794 |
| 302 | 20231025 | 151200 | 2451553600 | 5700 | 5700 | 5700 | 5700 | 1 |
| 303 | 20231025 | 151100 | 2451547900 | 5700 | 5690 | 5700 | 5690 | 1447 |
| 304 | 20231025 | 151000 | 2443305030 | 5690 | 5680 | 5690 | 5680 | 7 |
| 305 | 20231025 | 150900 | 2443265210 | 5680 | 5680 | 5680 | 5680 | 50 |
| 306 | 20231025 | 150800 | 2442981210 | 5680 | 5680 | 5680 | 5680 | 1678 |
| 307 | 20231025 | 150700 | 2433450170 | 5680 | 5670 | 5680 | 5670 | 519 |
| 308 | 20231025 | 150600 | 2430507090 | 5670 | 5660 | 5670 | 5660 | 503 |
| 309 | 20231025 | 150500 | 2427655100 | 5670 | 5660 | 5670 | 5660 | 1768 |
| 310 | 20231025 | 150400 | 2417637840 | 5640 | 5640 | 5640 | 5640 | 1 |
| 311 | 20231025 | 150300 | 2417632200 | 5640 | 5640 | 5640 | 5640 | 22 |
| 312 | 20231025 | 150200 | 2417508120 | 5620 | 5620 | 5650 | 5620 | 3792 |
| 313 | 20231025 | 150100 | 2396099240 | 5620 | 5620 | 5650 | 5620 | 5183 |
| 314 | 20231025 | 150000 | 2366837180 | 5620 | 5620 | 5620 | 5620 | 0 |
| 315 | 20231025 | 145900 | 2366837180 | 5620 | 5620 | 5620 | 5620 | 1 |
| 316 | 20231025 | 145800 | 2366831560 | 5620 | 5620 | 5620 | 5620 | 250 |
| 317 | 20231025 | 145700 | 2365426560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20231025 | 145600 | 2365426560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 319 | 20231025 | 145500 | 2365426560 | 5610 | 5610 | 5610 | 5610 | 0 |
| 320 | 20231025 | 145400 | 2365426560 | 5610 | 5590 | 5610 | 5590 | 431 |
| 321 | 20231025 | 145300 | 2363012140 | 5600 | 5590 | 5600 | 5590 | 2321 |
| 322 | 20231025 | 145200 | 2350017820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 323 | 20231025 | 145100 | 2350017820 | 5580 | 5590 | 5590 | 5580 | 409 |
| 324 | 20231025 | 145000 | 2347733890 | 5590 | 5590 | 5590 | 5590 | 1 |
| 325 | 20231025 | 144900 | 2347728300 | 5580 | 5580 | 5580 | 5580 | 1109 |
| 326 | 20231025 | 144800 | 2341540080 | 5570 | 5570 | 5570 | 5570 | 0 |
| 327 | 20231025 | 144700 | 2341540080 | 5570 | 5570 | 5570 | 5570 | 1450 |
| 328 | 20231025 | 144600 | 2333463580 | 5570 | 5580 | 5580 | 5570 | 599 |
| 329 | 20231025 | 144500 | 2330125500 | 5570 | 5570 | 5570 | 5570 | 0 |
| 330 | 20231025 | 144400 | 2330125500 | 5570 | 5570 | 5570 | 5570 | 1200 |
| 331 | 20231025 | 144300 | 2323441500 | 5580 | 5570 | 5580 | 5570 | 601 |
| 332 | 20231025 | 144200 | 2320093920 | 5550 | 5550 | 5550 | 5550 | 0 |
| 333 | 20231025 | 144100 | 2320093920 | 5550 | 5550 | 5550 | 5550 | 1090 |
| 334 | 20231025 | 144000 | 2314044420 | 5540 | 5520 | 5540 | 5520 | 873 |
| 335 | 20231025 | 143900 | 2309213640 | 5520 | 5520 | 5520 | 5520 | 100 |
| 336 | 20231025 | 143800 | 2308661640 | 5520 | 5520 | 5520 | 5510 | 2450 |
| 337 | 20231025 | 143700 | 2295138640 | 5520 | 5520 | 5520 | 5520 | 0 |
| 338 | 20231025 | 143600 | 2295138640 | 5520 | 5530 | 5530 | 5520 | 178 |
| 339 | 20231025 | 143500 | 2294156070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 340 | 20231025 | 143400 | 2294156070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 341 | 20231025 | 143300 | 2294156070 | 5540 | 5530 | 5540 | 5530 | 162 |
| 342 | 20231025 | 143200 | 2293260190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 343 | 20231025 | 143100 | 2293260190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 344 | 20231025 | 143000 | 2293260190 | 5530 | 5530 | 5530 | 5530 | 0 |
| 345 | 20231025 | 142900 | 2293260190 | 5530 | 5550 | 5550 | 5530 | 1808 |
| 346 | 20231025 | 142800 | 2283243870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 347 | 20231025 | 142700 | 2283243870 | 5540 | 5540 | 5540 | 5540 | 0 |
| 348 | 20231025 | 142600 | 2283243870 | 5540 | 5540 | 5540 | 5540 | 392 |
| 349 | 20231025 | 142500 | 2281072190 | 5530 | 5530 | 5530 | 5530 | 2 |
| 350 | 20231025 | 142400 | 2281061130 | 5530 | 5530 | 5530 | 5530 | 0 |
| 351 | 20231025 | 142300 | 2281061130 | 5530 | 5530 | 5530 | 5530 | 0 |
| 352 | 20231025 | 142200 | 2281061130 | 5530 | 5530 | 5530 | 5520 | 1500 |
| 353 | 20231025 | 142100 | 2272774330 | 5530 | 5530 | 5530 | 5530 | 0 |
| 354 | 20231025 | 142000 | 2272774330 | 5530 | 5560 | 5560 | 5520 | 5151 |
| 355 | 20231025 | 141900 | 2244145060 | 5560 | 5560 | 5560 | 5560 | 124 |
| 356 | 20231025 | 141800 | 2243455620 | 5560 | 5570 | 5570 | 5560 | 450 |
| 357 | 20231025 | 141700 | 2240953510 | 5570 | 5590 | 5590 | 5570 | 6924 |
| 358 | 20231025 | 141600 | 2202310060 | 5600 | 5600 | 5600 | 5600 | 0 |
| 359 | 20231025 | 141500 | 2202310060 | 5600 | 5600 | 5600 | 5600 | 418 |
| 360 | 20231025 | 141400 | 2199969260 | 5590 | 5590 | 5590 | 5590 | 0 |
| 361 | 20231025 | 141300 | 2199969260 | 5590 | 5590 | 5590 | 5590 | 1 |
| 362 | 20231025 | 141200 | 2199963670 | 5600 | 5600 | 5600 | 5600 | 710 |
| 363 | 20231025 | 141100 | 2195987670 | 5600 | 5600 | 5600 | 5600 | 700 |
| 364 | 20231025 | 141000 | 2192067670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 365 | 20231025 | 140900 | 2192067670 | 5590 | 5600 | 5600 | 5590 | 785 |
| 366 | 20231025 | 140800 | 2187675670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 367 | 20231025 | 140700 | 2187675670 | 5590 | 5610 | 5610 | 5590 | 320 |
| 368 | 20231025 | 140600 | 2185881980 | 5590 | 5620 | 5620 | 5590 | 5177 |
| 369 | 20231025 | 140500 | 2156901320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 370 | 20231025 | 140400 | 2156901320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 371 | 20231025 | 140300 | 2156901320 | 5620 | 5620 | 5620 | 5620 | 0 |
| 372 | 20231025 | 140200 | 2156901320 | 5620 | 5620 | 5620 | 5620 | 5 |
| 373 | 20231025 | 140100 | 2156873220 | 5620 | 5620 | 5620 | 5620 | 1 |
| 374 | 20231025 | 140000 | 2156867600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 375 | 20231025 | 135900 | 2156867600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 376 | 20231025 | 135800 | 2156867600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 377 | 20231025 | 135700 | 2156867600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 378 | 20231025 | 135600 | 2156867600 | 5620 | 5630 | 5630 | 5610 | 4125 |
| 379 | 20231025 | 135500 | 2133661900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 380 | 20231025 | 135400 | 2133661900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 381 | 20231025 | 135300 | 2133661900 | 5630 | 5630 | 5630 | 5630 | 2 |
| 382 | 20231025 | 135200 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20231025 | 135100 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 384 | 20231025 | 135000 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 385 | 20231025 | 134900 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 386 | 20231025 | 134800 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 387 | 20231025 | 134700 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20231025 | 134600 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 389 | 20231025 | 134500 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 390 | 20231025 | 134400 | 2133650640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 391 | 20231025 | 134300 | 2133650640 | 5630 | 5640 | 5640 | 5630 | 100 |
| 392 | 20231025 | 134200 | 2133087530 | 5650 | 5650 | 5650 | 5650 | 1 |
| 393 | 20231025 | 134100 | 2133081880 | 5660 | 5660 | 5660 | 5660 | 301 |
| 394 | 20231025 | 134000 | 2131378220 | 5660 | 5660 | 5660 | 5660 | 1 |
| 395 | 20231025 | 133900 | 2131372560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 396 | 20231025 | 133800 | 2131372560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 397 | 20231025 | 133700 | 2131372560 | 5660 | 5660 | 5660 | 5660 | 1 |
| 398 | 20231025 | 133600 | 2131366900 | 5660 | 5660 | 5660 | 5660 | 0 |
| 399 | 20231025 | 133500 | 2131366900 | 5660 | 5630 | 5660 | 5620 | 3886 |
| 400 | 20231025 | 133400 | 2109420680 | 5620 | 5630 | 5630 | 5610 | 72 |
| 401 | 20231025 | 133300 | 2109015580 | 5610 | 5610 | 5610 | 5610 | 1 |
| 402 | 20231025 | 133200 | 2109009970 | 5640 | 5640 | 5640 | 5640 | 100 |
| 403 | 20231025 | 133100 | 2108445970 | 5600 | 5640 | 5650 | 5600 | 1798 |
| 404 | 20231025 | 133000 | 2098288950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 405 | 20231025 | 132900 | 2098288950 | 5600 | 5610 | 5610 | 5600 | 6 |
| 406 | 20231025 | 132800 | 2098255300 | 5610 | 5610 | 5610 | 5610 | 436 |
| 407 | 20231025 | 132700 | 2095809340 | 5630 | 5640 | 5650 | 5630 | 1279 |
| 408 | 20231025 | 132600 | 2088595610 | 5640 | 5640 | 5640 | 5640 | 63 |
| 409 | 20231025 | 132500 | 2088240290 | 5640 | 5630 | 5650 | 5630 | 1620 |
| 410 | 20231025 | 132400 | 2079108990 | 5630 | 5620 | 5630 | 5620 | 158 |
| 411 | 20231025 | 132300 | 2078220910 | 5620 | 5610 | 5620 | 5610 | 104 |
| 412 | 20231025 | 132200 | 2077637410 | 5610 | 5610 | 5610 | 5610 | 25 |
| 413 | 20231025 | 132100 | 2077497160 | 5610 | 5610 | 5610 | 5600 | 94 |
| 414 | 20231025 | 132000 | 2076970710 | 5610 | 5610 | 5610 | 5600 | 1108 |
| 415 | 20231025 | 131900 | 2070754880 | 5610 | 5600 | 5610 | 5570 | 174 |
| 416 | 20231025 | 131800 | 2069785380 | 5610 | 5610 | 5610 | 5610 | 1 |
| 417 | 20231025 | 131700 | 2069779770 | 5610 | 5610 | 5610 | 5570 | 2661 |
| 418 | 20231025 | 131600 | 2054937420 | 5610 | 5590 | 5610 | 5590 | 321 |
| 419 | 20231025 | 131500 | 2053142600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 420 | 20231025 | 131400 | 2053142600 | 5590 | 5590 | 5590 | 5590 | 1 |
| 421 | 20231025 | 131300 | 2053137010 | 5590 | 5580 | 5590 | 5580 | 2 |
| 422 | 20231025 | 131200 | 2053125840 | 5590 | 5570 | 5590 | 5570 | 239 |
| 423 | 20231025 | 131100 | 2051794590 | 5600 | 5610 | 5610 | 5600 | 2 |
| 424 | 20231025 | 131000 | 2051783380 | 5600 | 5620 | 5620 | 5600 | 32 |
| 425 | 20231025 | 130900 | 2051603720 | 5630 | 5620 | 5630 | 5590 | 4993 |
| 426 | 20231025 | 130800 | 2023541130 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20231025 | 130700 | 2023541130 | 5620 | 5600 | 5620 | 5580 | 29 |
| 428 | 20231025 | 130600 | 2023378840 | 5600 | 5620 | 5620 | 5600 | 1201 |
| 429 | 20231025 | 130500 | 2016653110 | 5620 | 5620 | 5620 | 5620 | 1 |
| 430 | 20231025 | 130400 | 2016647490 | 5630 | 5620 | 5630 | 5620 | 5 |
| 431 | 20231025 | 130300 | 2016619380 | 5630 | 5610 | 5630 | 5610 | 134 |
| 432 | 20231025 | 130200 | 2015865350 | 5640 | 5630 | 5640 | 5630 | 568 |
| 433 | 20231025 | 130100 | 2012665490 | 5630 | 5640 | 5640 | 5610 | 5 |
| 434 | 20231025 | 130000 | 2012637370 | 5640 | 5630 | 5640 | 5630 | 3556 |
| 435 | 20231025 | 125900 | 1992617060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20231025 | 125800 | 1992617060 | 5630 | 5630 | 5640 | 5620 | 4 |
| 437 | 20231025 | 125700 | 1992594540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 438 | 20231025 | 125600 | 1992594540 | 5640 | 5630 | 5650 | 5620 | 1788 |
| 439 | 20231025 | 125500 | 1982496170 | 5610 | 5610 | 5610 | 5610 | 10 |
| 440 | 20231025 | 125400 | 1982440070 | 5640 | 5640 | 5640 | 5640 | 31 |
| 441 | 20231025 | 125300 | 1982265230 | 5640 | 5610 | 5640 | 5610 | 13 |
| 442 | 20231025 | 125200 | 1982192240 | 5640 | 5610 | 5640 | 5610 | 4 |
| 443 | 20231025 | 125100 | 1982169730 | 5640 | 5610 | 5650 | 5610 | 5514 |
| 444 | 20231025 | 125000 | 1951041640 | 5640 | 5630 | 5640 | 5620 | 4 |
| 445 | 20231025 | 124900 | 1951019110 | 5640 | 5630 | 5640 | 5630 | 2 |
| 446 | 20231025 | 124800 | 1951007840 | 5640 | 5620 | 5650 | 5610 | 645 |
| 447 | 20231025 | 124700 | 1947377090 | 5620 | 5610 | 5630 | 5590 | 102 |
| 448 | 20231025 | 124600 | 1946805750 | 5630 | 5620 | 5630 | 5620 | 2 |
| 449 | 20231025 | 124500 | 1946794500 | 5630 | 5610 | 5630 | 5610 | 4 |
| 450 | 20231025 | 124400 | 1946772010 | 5630 | 5620 | 5630 | 5620 | 4 |
| 451 | 20231025 | 124300 | 1946749510 | 5630 | 5620 | 5630 | 5620 | 19 |
| 452 | 20231025 | 124200 | 1946642720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 453 | 20231025 | 124100 | 1946642720 | 5620 | 5610 | 5620 | 5610 | 19 |
| 454 | 20231025 | 124000 | 1946536060 | 5620 | 5600 | 5620 | 5600 | 644 |
| 455 | 20231025 | 123900 | 1942923010 | 5610 | 5580 | 5610 | 5580 | 61 |
| 456 | 20231025 | 123800 | 1942582600 | 5610 | 5600 | 5610 | 5600 | 200 |
| 457 | 20231025 | 123700 | 1941462510 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20231025 | 123600 | 1941462510 | 5590 | 5590 | 5590 | 5590 | 144 |
| 459 | 20231025 | 123500 | 1940657550 | 5600 | 5600 | 5600 | 5600 | 5 |
| 460 | 20231025 | 123400 | 1940629550 | 5570 | 5580 | 5610 | 5570 | 1192 |
| 461 | 20231025 | 123300 | 1933969100 | 5580 | 5570 | 5580 | 5570 | 12 |
| 462 | 20231025 | 123200 | 1933902250 | 5580 | 5590 | 5590 | 5580 | 1347 |
| 463 | 20231025 | 123100 | 1926385980 | 5590 | 5580 | 5590 | 5580 | 6 |
| 464 | 20231025 | 123000 | 1926352450 | 5590 | 5590 | 5590 | 5580 | 56 |
| 465 | 20231025 | 122900 | 1926039920 | 5590 | 5590 | 5590 | 5590 | 1 |
| 466 | 20231025 | 122800 | 1926034330 | 5580 | 5590 | 5590 | 5580 | 489 |
| 467 | 20231025 | 122700 | 1923305680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 468 | 20231025 | 122600 | 1923305680 | 5590 | 5590 | 5590 | 5590 | 1 |
| 469 | 20231025 | 122500 | 1923300090 | 5590 | 5590 | 5590 | 5580 | 503 |
| 470 | 20231025 | 122400 | 1920493320 | 5590 | 5590 | 5590 | 5590 | 2 |
| 471 | 20231025 | 122300 | 1920482140 | 5590 | 5580 | 5590 | 5580 | 1458 |
| 472 | 20231025 | 122200 | 1912346490 | 5600 | 5590 | 5600 | 5580 | 397 |
| 473 | 20231025 | 122100 | 1910130990 | 5600 | 5600 | 5600 | 5590 | 3 |
| 474 | 20231025 | 122000 | 1910114200 | 5600 | 5600 | 5600 | 5600 | 0 |
| 475 | 20231025 | 121900 | 1910114200 | 5600 | 5600 | 5600 | 5580 | 52 |
| 476 | 20231025 | 121800 | 1909823950 | 5610 | 5620 | 5620 | 5600 | 10561 |
| 477 | 20231025 | 121700 | 1850680910 | 5630 | 5630 | 5630 | 5630 | 1 |
| 478 | 20231025 | 121600 | 1850675280 | 5630 | 5620 | 5630 | 5610 | 40 |
| 479 | 20231025 | 121500 | 1850450830 | 5610 | 5630 | 5630 | 5610 | 332 |
| 480 | 20231025 | 121400 | 1848586190 | 5630 | 5620 | 5630 | 5610 | 628 |
| 481 | 20231025 | 121300 | 1845060900 | 5630 | 5630 | 5630 | 5620 | 39 |
| 482 | 20231025 | 121200 | 1844841350 | 5640 | 5640 | 5660 | 5620 | 361 |
| 483 | 20231025 | 121100 | 1842812410 | 5660 | 5650 | 5660 | 5650 | 2 |
| 484 | 20231025 | 121000 | 1842801100 | 5660 | 5650 | 5660 | 5650 | 9 |
| 485 | 20231025 | 120900 | 1842750170 | 5670 | 5650 | 5670 | 5650 | 4 |
| 486 | 20231025 | 120800 | 1842727520 | 5670 | 5620 | 5670 | 5620 | 433 |
| 487 | 20231025 | 120700 | 1840278810 | 5620 | 5620 | 5620 | 5600 | 3218 |
| 488 | 20231025 | 120600 | 1822241530 | 5640 | 5630 | 5640 | 5620 | 501 |
| 489 | 20231025 | 120500 | 1819425810 | 5650 | 5650 | 5650 | 5650 | 0 |
| 490 | 20231025 | 120400 | 1819425810 | 5650 | 5650 | 5650 | 5650 | 0 |
| 491 | 20231025 | 120300 | 1819425810 | 5650 | 5660 | 5660 | 5630 | 3 |
| 492 | 20231025 | 120200 | 1819408870 | 5660 | 5630 | 5660 | 5630 | 7 |
| 493 | 20231025 | 120100 | 1819369430 | 5630 | 5630 | 5630 | 5630 | 2 |
| 494 | 20231025 | 120000 | 1819358170 | 5620 | 5620 | 5620 | 5620 | 2 |
| 495 | 20231025 | 115900 | 1819346930 | 5620 | 5660 | 5660 | 5620 | 2 |
| 496 | 20231025 | 115800 | 1819335650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 497 | 20231025 | 115700 | 1819335650 | 5660 | 5660 | 5660 | 5660 | 1 |
| 498 | 20231025 | 115600 | 1819329990 | 5660 | 5660 | 5660 | 5660 | 1 |
| 499 | 20231025 | 115500 | 1819324330 | 5620 | 5660 | 5660 | 5620 | 9 |
| 500 | 20231025 | 115400 | 1819273680 | 5660 | 5660 | 5660 | 5660 | 0 |
| 501 | 20231025 | 115300 | 1819273680 | 5660 | 5620 | 5660 | 5620 | 90 |
| 502 | 20231025 | 115200 | 1818767840 | 5620 | 5660 | 5660 | 5620 | 247 |
| 503 | 20231025 | 115100 | 1817375040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 504 | 20231025 | 115000 | 1817375040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 505 | 20231025 | 114900 | 1817375040 | 5670 | 5670 | 5670 | 5670 | 6 |
| 506 | 20231025 | 114800 | 1817341020 | 5670 | 5660 | 5670 | 5630 | 184 |
| 507 | 20231025 | 114700 | 1816304900 | 5670 | 5670 | 5670 | 5670 | 2 |
| 508 | 20231025 | 114600 | 1816293560 | 5680 | 5680 | 5680 | 5680 | 84 |
| 509 | 20231025 | 114500 | 1815816440 | 5670 | 5680 | 5680 | 5670 | 4 |
| 510 | 20231025 | 114400 | 1815793750 | 5680 | 5680 | 5680 | 5680 | 300 |
| 511 | 20231025 | 114300 | 1814089750 | 5680 | 5640 | 5680 | 5640 | 8 |
| 512 | 20231025 | 114200 | 1814044590 | 5690 | 5690 | 5690 | 5690 | 1 |
| 513 | 20231025 | 114100 | 1814038900 | 5680 | 5680 | 5680 | 5680 | 3 |
| 514 | 20231025 | 114000 | 1814021860 | 5690 | 5690 | 5690 | 5690 | 2 |
| 515 | 20231025 | 113900 | 1814010480 | 5690 | 5690 | 5690 | 5690 | 9 |
| 516 | 20231025 | 113800 | 1813959270 | 5630 | 5680 | 5680 | 5630 | 900 |
| 517 | 20231025 | 113700 | 1808883840 | 5690 | 5690 | 5690 | 5680 | 55 |
| 518 | 20231025 | 113600 | 1808571080 | 5690 | 5680 | 5690 | 5680 | 565 |
| 519 | 20231025 | 113500 | 1805356330 | 5690 | 5680 | 5690 | 5680 | 60 |
| 520 | 20231025 | 113400 | 1805015450 | 5680 | 5670 | 5680 | 5670 | 260 |
| 521 | 20231025 | 113300 | 1803539220 | 5650 | 5640 | 5650 | 5640 | 3044 |
| 522 | 20231025 | 113200 | 1786341260 | 5640 | 5640 | 5640 | 5640 | 35 |
| 523 | 20231025 | 113100 | 1786143860 | 5640 | 5640 | 5640 | 5640 | 55 |
| 524 | 20231025 | 113000 | 1785833660 | 5640 | 5640 | 5640 | 5640 | 1 |
| 525 | 20231025 | 112900 | 1785828020 | 5650 | 5680 | 5680 | 5630 | 1343 |
| 526 | 20231025 | 112800 | 1778239920 | 5650 | 5650 | 5650 | 5650 | 0 |
| 527 | 20231025 | 112700 | 1778239920 | 5650 | 5660 | 5660 | 5650 | 1562 |
| 528 | 20231025 | 112600 | 1769414200 | 5680 | 5670 | 5680 | 5670 | 5 |
| 529 | 20231025 | 112500 | 1769385840 | 5690 | 5690 | 5690 | 5690 | 0 |
| 530 | 20231025 | 112400 | 1769385840 | 5690 | 5660 | 5690 | 5660 | 16 |
| 531 | 20231025 | 112300 | 1769295250 | 5680 | 5690 | 5690 | 5650 | 1454 |
| 532 | 20231025 | 112200 | 1761072500 | 5690 | 5690 | 5690 | 5690 | 1 |
| 533 | 20231025 | 112100 | 1761066810 | 5690 | 5680 | 5690 | 5670 | 266 |
| 534 | 20231025 | 112000 | 1759556680 | 5680 | 5680 | 5680 | 5680 | 21 |
| 535 | 20231025 | 111900 | 1759437400 | 5690 | 5680 | 5690 | 5670 | 768 |
| 536 | 20231025 | 111800 | 1755077720 | 5700 | 5690 | 5700 | 5680 | 454 |
| 537 | 20231025 | 111700 | 1752495020 | 5700 | 5690 | 5700 | 5690 | 103 |
| 538 | 20231025 | 111600 | 1751908940 | 5710 | 5710 | 5710 | 5690 | 183 |
| 539 | 20231025 | 111500 | 1750866840 | 5730 | 5720 | 5730 | 5720 | 13 |
| 540 | 20231025 | 111400 | 1750792470 | 5730 | 5730 | 5730 | 5730 | 0 |
| 541 | 20231025 | 111300 | 1750792470 | 5730 | 5720 | 5730 | 5720 | 2 |
| 542 | 20231025 | 111200 | 1750781020 | 5730 | 5730 | 5730 | 5730 | 2 |
| 543 | 20231025 | 111100 | 1750769560 | 5700 | 5700 | 5700 | 5700 | 1 |
| 544 | 20231025 | 111000 | 1750763860 | 5700 | 5700 | 5700 | 5700 | 10 |
| 545 | 20231025 | 110900 | 1750706860 | 5690 | 5730 | 5730 | 5690 | 282 |
| 546 | 20231025 | 110800 | 1749096190 | 5740 | 5720 | 5740 | 5700 | 101 |
| 547 | 20231025 | 110700 | 1748519560 | 5720 | 5720 | 5720 | 5720 | 10 |
| 548 | 20231025 | 110600 | 1748462360 | 5740 | 5740 | 5750 | 5710 | 1066 |
| 549 | 20231025 | 110500 | 1742354430 | 5740 | 5750 | 5750 | 5740 | 601 |
| 550 | 20231025 | 110400 | 1738898750 | 5750 | 5760 | 5760 | 5750 | 315 |
| 551 | 20231025 | 110300 | 1737085410 | 5760 | 5800 | 5800 | 5760 | 364 |
| 552 | 20231025 | 110200 | 1734984960 | 5790 | 5800 | 5800 | 5790 | 22 |
| 553 | 20231025 | 110100 | 1734857380 | 5800 | 5790 | 5800 | 5760 | 2063 |
| 554 | 20231025 | 110000 | 1722903700 | 5790 | 5790 | 5810 | 5760 | 11521 |
| 555 | 20231025 | 105900 | 1656098590 | 5790 | 5770 | 5790 | 5750 | 1423 |
| 556 | 20231025 | 105800 | 1647873790 | 5780 | 5720 | 5780 | 5720 | 803 |
| 557 | 20231025 | 105700 | 1643239400 | 5740 | 5740 | 5750 | 5720 | 2233 |
| 558 | 20231025 | 105600 | 1630409500 | 5750 | 5700 | 5750 | 5700 | 662 |
| 559 | 20231025 | 105500 | 1626615510 | 5700 | 5750 | 5770 | 5700 | 1856 |
| 560 | 20231025 | 105400 | 1615999750 | 5750 | 5770 | 5800 | 5740 | 15242 |
| 561 | 20231025 | 105300 | 1527952770 | 5770 | 5700 | 5770 | 5690 | 17082 |
| 562 | 20231025 | 105200 | 1430040150 | 5660 | 5660 | 5710 | 5640 | 4739 |
| 563 | 20231025 | 105100 | 1403048650 | 5650 | 5640 | 5650 | 5640 | 700 |
| 564 | 20231025 | 105000 | 1399096930 | 5640 | 5640 | 5640 | 5640 | 1 |
| 565 | 20231025 | 104900 | 1399091290 | 5620 | 5620 | 5620 | 5620 | 50 |
| 566 | 20231025 | 104800 | 1398810290 | 5620 | 5620 | 5620 | 5620 | 900 |
| 567 | 20231025 | 104700 | 1393752290 | 5620 | 5620 | 5620 | 5620 | 460 |
| 568 | 20231025 | 104600 | 1391167090 | 5620 | 5620 | 5620 | 5620 | 1696 |
| 569 | 20231025 | 104500 | 1381635570 | 5640 | 5640 | 5640 | 5640 | 0 |
| 570 | 20231025 | 104400 | 1381635570 | 5640 | 5610 | 5640 | 5610 | 104 |
| 571 | 20231025 | 104300 | 1381049360 | 5590 | 5580 | 5590 | 5580 | 512 |
| 572 | 20231025 | 104200 | 1378187600 | 5600 | 5610 | 5610 | 5570 | 14068 |
| 573 | 20231025 | 104100 | 1299701440 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 574 | 20231025 | 104000 | 1294081440 | 5620 | 5630 | 5630 | 5620 | 1879 |
| 575 | 20231025 | 103900 | 1283503200 | 5640 | 5660 | 5660 | 5640 | 2626 |
| 576 | 20231025 | 103800 | 1268655660 | 5660 | 5660 | 5660 | 5660 | 110 |
| 577 | 20231025 | 103700 | 1268033060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 578 | 20231025 | 103600 | 1268033060 | 5660 | 5660 | 5660 | 5660 | 0 |
| 579 | 20231025 | 103500 | 1268033060 | 5660 | 5660 | 5660 | 5660 | 183 |
| 580 | 20231025 | 103400 | 1266997280 | 5670 | 5660 | 5670 | 5660 | 502 |
| 581 | 20231025 | 103300 | 1264152880 | 5670 | 5670 | 5670 | 5670 | 630 |
| 582 | 20231025 | 103200 | 1260580780 | 5670 | 5670 | 5670 | 5670 | 0 |
| 583 | 20231025 | 103100 | 1260580780 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 584 | 20231025 | 103000 | 1254910780 | 5670 | 5700 | 5700 | 5670 | 1654 |
| 585 | 20231025 | 102900 | 1245524980 | 5700 | 5690 | 5700 | 5690 | 790 |
| 586 | 20231025 | 102800 | 1241027350 | 5670 | 5670 | 5670 | 5670 | 1 |
| 587 | 20231025 | 102700 | 1241021680 | 5660 | 5690 | 5690 | 5660 | 1837 |
| 588 | 20231025 | 102600 | 1230604940 | 5690 | 5690 | 5690 | 5690 | 0 |
| 589 | 20231025 | 102500 | 1230604940 | 5690 | 5690 | 5700 | 5690 | 306 |
| 590 | 20231025 | 102400 | 1228863770 | 5690 | 5670 | 5690 | 5660 | 569 |
| 591 | 20231025 | 102300 | 1225636760 | 5680 | 5680 | 5680 | 5680 | 1443 |
| 592 | 20231025 | 102200 | 1217440520 | 5700 | 5700 | 5700 | 5700 | 51 |
| 593 | 20231025 | 102100 | 1217149820 | 5700 | 5690 | 5700 | 5690 | 208 |
| 594 | 20231025 | 102000 | 1215966220 | 5680 | 5680 | 5680 | 5680 | 17 |
| 595 | 20231025 | 101900 | 1215869660 | 5710 | 5670 | 5710 | 5670 | 932 |
| 596 | 20231025 | 101800 | 1210584930 | 5710 | 5690 | 5710 | 5690 | 111 |
| 597 | 20231025 | 101700 | 1209953140 | 5670 | 5670 | 5670 | 5670 | 200 |
| 598 | 20231025 | 101600 | 1208819140 | 5670 | 5680 | 5680 | 5670 | 356 |
| 599 | 20231025 | 101500 | 1206797170 | 5680 | 5660 | 5680 | 5660 | 220 |
| 600 | 20231025 | 101400 | 1205548930 | 5670 | 5710 | 5710 | 5670 | 1005 |
| 601 | 20231025 | 101300 | 1199834090 | 5710 | 5670 | 5710 | 5670 | 2924 |
| 602 | 20231025 | 101200 | 1183150720 | 5670 | 5670 | 5670 | 5670 | 16 |
| 603 | 20231025 | 101100 | 1183060000 | 5670 | 5680 | 5700 | 5670 | 2505 |
| 604 | 20231025 | 101000 | 1168820820 | 5670 | 5670 | 5670 | 5670 | 201 |
| 605 | 20231025 | 100900 | 1167681150 | 5670 | 5670 | 5670 | 5670 | 281 |
| 606 | 20231025 | 100800 | 1166087880 | 5670 | 5670 | 5670 | 5670 | 21 |
| 607 | 20231025 | 100700 | 1165968810 | 5670 | 5670 | 5670 | 5670 | 707 |
| 608 | 20231025 | 100600 | 1161960120 | 5650 | 5650 | 5650 | 5650 | 607 |
| 609 | 20231025 | 100500 | 1158530570 | 5640 | 5640 | 5640 | 5640 | 205 |
| 610 | 20231025 | 100400 | 1157374370 | 5630 | 5640 | 5640 | 5630 | 1400 |
| 611 | 20231025 | 100300 | 1149491540 | 5650 | 5630 | 5650 | 5630 | 515 |
| 612 | 20231025 | 100200 | 1146588930 | 5620 | 5620 | 5620 | 5620 | 2 |
| 613 | 20231025 | 100100 | 1146577690 | 5610 | 5640 | 5640 | 5610 | 517 |
| 614 | 20231025 | 100000 | 1143674380 | 5650 | 5650 | 5650 | 5650 | 29 |
| 615 | 20231025 | 095900 | 1143510530 | 5650 | 5660 | 5660 | 5650 | 587 |
| 616 | 20231025 | 095800 | 1140191890 | 5660 | 5650 | 5660 | 5650 | 482 |
| 617 | 20231025 | 095700 | 1137466180 | 5630 | 5640 | 5650 | 5630 | 862 |
| 618 | 20231025 | 095600 | 1132604760 | 5630 | 5640 | 5650 | 5620 | 1847 |
| 619 | 20231025 | 095500 | 1122202890 | 5650 | 5670 | 5670 | 5650 | 71 |
| 620 | 20231025 | 095400 | 1121800630 | 5640 | 5650 | 5650 | 5640 | 171 |
| 621 | 20231025 | 095300 | 1120835990 | 5680 | 5650 | 5680 | 5640 | 246 |
| 622 | 20231025 | 095200 | 1119445710 | 5680 | 5670 | 5680 | 5670 | 1007 |
| 623 | 20231025 | 095100 | 1113727080 | 5670 | 5650 | 5670 | 5630 | 2450 |
| 624 | 20231025 | 095000 | 1099917150 | 5660 | 5690 | 5690 | 5660 | 3799 |
| 625 | 20231025 | 094900 | 1078410480 | 5690 | 5680 | 5690 | 5680 | 2446 |
| 626 | 20231025 | 094800 | 1064494660 | 5690 | 5630 | 5700 | 5630 | 9030 |
| 627 | 20231025 | 094700 | 1013429250 | 5630 | 5600 | 5630 | 5600 | 4827 |
| 628 | 20231025 | 094600 | 986350530 | 5600 | 5600 | 5600 | 5600 | 34 |
| 629 | 20231025 | 094500 | 986160130 | 5600 | 5600 | 5600 | 5600 | 844 |
| 630 | 20231025 | 094400 | 981433730 | 5600 | 5580 | 5600 | 5570 | 1137 |
| 631 | 20231025 | 094300 | 975086270 | 5600 | 5560 | 5600 | 5560 | 1585 |
| 632 | 20231025 | 094200 | 966255520 | 5560 | 5540 | 5560 | 5540 | 1051 |
| 633 | 20231025 | 094100 | 960414680 | 5540 | 5530 | 5560 | 5520 | 531 |
| 634 | 20231025 | 094000 | 957478180 | 5530 | 5570 | 5570 | 5530 | 3101 |
| 635 | 20231025 | 093900 | 940289450 | 5570 | 5560 | 5570 | 5560 | 365 |
| 636 | 20231025 | 093800 | 938256420 | 5570 | 5540 | 5570 | 5540 | 1063 |
| 637 | 20231025 | 093700 | 932347420 | 5540 | 5570 | 5570 | 5540 | 425 |
| 638 | 20231025 | 093600 | 929990360 | 5570 | 5550 | 5600 | 5520 | 1079 |
| 639 | 20231025 | 093500 | 923997660 | 5550 | 5520 | 5550 | 5510 | 1814 |
| 640 | 20231025 | 093400 | 913966280 | 5530 | 5550 | 5560 | 5530 | 2470 |
| 641 | 20231025 | 093300 | 900294000 | 5560 | 5560 | 5560 | 5550 | 548 |
| 642 | 20231025 | 093200 | 897249130 | 5560 | 5560 | 5560 | 5560 | 920 |
| 643 | 20231025 | 093100 | 892133930 | 5560 | 5560 | 5560 | 5560 | 341 |
| 644 | 20231025 | 093000 | 890237970 | 5560 | 5600 | 5600 | 5540 | 8432 |
| 645 | 20231025 | 092900 | 843449370 | 5570 | 5620 | 5630 | 5570 | 2520 |
| 646 | 20231025 | 092800 | 829383770 | 5620 | 5630 | 5650 | 5620 | 816 |
| 647 | 20231025 | 092700 | 824797510 | 5660 | 5690 | 5690 | 5630 | 2510 |
| 648 | 20231025 | 092600 | 810579360 | 5720 | 5650 | 5740 | 5650 | 15064 |
| 649 | 20231025 | 092500 | 724912350 | 5650 | 5630 | 5650 | 5620 | 4673 |
| 650 | 20231025 | 092400 | 698563230 | 5630 | 5600 | 5640 | 5600 | 3947 |
| 651 | 20231025 | 092300 | 676379690 | 5610 | 5610 | 5610 | 5600 | 258 |
| 652 | 20231025 | 092200 | 674932320 | 5610 | 5580 | 5620 | 5570 | 4222 |
| 653 | 20231025 | 092100 | 651295820 | 5580 | 5600 | 5610 | 5580 | 1993 |
| 654 | 20231025 | 092000 | 640153450 | 5590 | 5610 | 5610 | 5590 | 184 |
| 655 | 20231025 | 091900 | 639122390 | 5610 | 5600 | 5610 | 5600 | 2120 |
| 656 | 20231025 | 091800 | 627229200 | 5620 | 5620 | 5620 | 5600 | 1056 |
| 657 | 20231025 | 091700 | 621301790 | 5620 | 5600 | 5620 | 5580 | 4688 |
| 658 | 20231025 | 091600 | 594991970 | 5600 | 5550 | 5600 | 5550 | 2623 |
| 659 | 20231025 | 091500 | 580379960 | 5580 | 5570 | 5580 | 5530 | 1035 |
| 660 | 20231025 | 091400 | 574623590 | 5570 | 5530 | 5570 | 5500 | 3342 |
| 661 | 20231025 | 091300 | 556053990 | 5480 | 5500 | 5540 | 5480 | 3781 |
| 662 | 20231025 | 091200 | 535236790 | 5500 | 5590 | 5600 | 5500 | 9328 |
| 663 | 20231025 | 091100 | 483358420 | 5550 | 5500 | 5600 | 5480 | 22893 |
| 664 | 20231025 | 091000 | 356313020 | 5530 | 5430 | 5540 | 5430 | 6281 |
| 665 | 20231025 | 090900 | 321745820 | 5420 | 5390 | 5420 | 5350 | 2435 |
| 666 | 20231025 | 090800 | 308628380 | 5390 | 5380 | 5390 | 5340 | 2406 |
| 667 | 20231025 | 090700 | 295733540 | 5340 | 5340 | 5340 | 5340 | 0 |
| 668 | 20231025 | 090600 | 295733540 | 5340 | 5340 | 5340 | 5340 | 200 |
| 669 | 20231025 | 090500 | 294665540 | 5340 | 5310 | 5350 | 5310 | 1834 |
| 670 | 20231025 | 090400 | 284904520 | 5300 | 5250 | 5300 | 5250 | 570 |
| 671 | 20231025 | 090300 | 281886420 | 5260 | 5300 | 5340 | 5240 | 7659 |
| 672 | 20231025 | 090200 | 241478830 | 5300 | 5240 | 5300 | 5230 | 1946 |
| 673 | 20231025 | 090100 | 231218190 | 5250 | 5300 | 5300 | 5170 | 7917 |
| 674 | 20231025 | 090000 | 189835100 | 5300 | 5450 | 5570 | 5300 | 34904 |