33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 3 | 20231026 | 201000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231026 | 200900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231026 | 200800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231026 | 200700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231026 | 200600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231026 | 200500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231026 | 200400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231026 | 200300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231026 | 200200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231026 | 200100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231026 | 200000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231026 | 195900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231026 | 195800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231026 | 195700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231026 | 195600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231026 | 195500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231026 | 195400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231026 | 195300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231026 | 195200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231026 | 195100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231026 | 195000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231026 | 194900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231026 | 194800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231026 | 194700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231026 | 194600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231026 | 194500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231026 | 194400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231026 | 194300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231026 | 194200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231026 | 194100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 33 | 20231026 | 194000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231026 | 193900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231026 | 193800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231026 | 193700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231026 | 193600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231026 | 193500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231026 | 193400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231026 | 193300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231026 | 193200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231026 | 193100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231026 | 193000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231026 | 192900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231026 | 192800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231026 | 192700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231026 | 192600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231026 | 192500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231026 | 192400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231026 | 192300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231026 | 192200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231026 | 192100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231026 | 192000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231026 | 191900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231026 | 191800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231026 | 191700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231026 | 191600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231026 | 191500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231026 | 191400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231026 | 191300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231026 | 191200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231026 | 191100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 63 | 20231026 | 191000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231026 | 190900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231026 | 190800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231026 | 190700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231026 | 190600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231026 | 190500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231026 | 190400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231026 | 190300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231026 | 190200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231026 | 190100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231026 | 190000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231026 | 185900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231026 | 185800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231026 | 185700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231026 | 185600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231026 | 185500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231026 | 185400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231026 | 185300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231026 | 185200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231026 | 185100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231026 | 185000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231026 | 184900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231026 | 184800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231026 | 184700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231026 | 184600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231026 | 184500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231026 | 184400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231026 | 184300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231026 | 184200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231026 | 184100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 93 | 20231026 | 184000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231026 | 183900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231026 | 183800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231026 | 183700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231026 | 183600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231026 | 183500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231026 | 183400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231026 | 183300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231026 | 183200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231026 | 183100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231026 | 183000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231026 | 182900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231026 | 182800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231026 | 182700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231026 | 182600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231026 | 182500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231026 | 182400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231026 | 182300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231026 | 182200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231026 | 182100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231026 | 182000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231026 | 181900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231026 | 181800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231026 | 181700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231026 | 181600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231026 | 181500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231026 | 181400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231026 | 181300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231026 | 181200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231026 | 181100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 123 | 20231026 | 181000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231026 | 180900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231026 | 180800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231026 | 180700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231026 | 180600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231026 | 180500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231026 | 180400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231026 | 180300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231026 | 180200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231026 | 180100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231026 | 180000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231026 | 175900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231026 | 175800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231026 | 175700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231026 | 175600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231026 | 175500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231026 | 175400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231026 | 175300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231026 | 175200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231026 | 175100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231026 | 175000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231026 | 174900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231026 | 174800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231026 | 174700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231026 | 174600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231026 | 174500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231026 | 174400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231026 | 174300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231026 | 174200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231026 | 174100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 153 | 20231026 | 174000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231026 | 173900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231026 | 173800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231026 | 173700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231026 | 173600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231026 | 173500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231026 | 173400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231026 | 173300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231026 | 173200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231026 | 173100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231026 | 173000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231026 | 172900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231026 | 172800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231026 | 172700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231026 | 172600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231026 | 172500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231026 | 172400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231026 | 172300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231026 | 172200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231026 | 172100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231026 | 172000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231026 | 171900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231026 | 171800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231026 | 171700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231026 | 171600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231026 | 171500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231026 | 171400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231026 | 171300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231026 | 171200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231026 | 171100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 183 | 20231026 | 171000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231026 | 170900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231026 | 170800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231026 | 170700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231026 | 170600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231026 | 170500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231026 | 170400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231026 | 170300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231026 | 170200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231026 | 170100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231026 | 170000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231026 | 165900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231026 | 165800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231026 | 165700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231026 | 165600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231026 | 165500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231026 | 165400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231026 | 165300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231026 | 165200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231026 | 165100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231026 | 165000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231026 | 164900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231026 | 164800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231026 | 164700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231026 | 164600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231026 | 164500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231026 | 164400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231026 | 164300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231026 | 164200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231026 | 164100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 213 | 20231026 | 164000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231026 | 163900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231026 | 163800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231026 | 163700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231026 | 163600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231026 | 163500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231026 | 163400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231026 | 163300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231026 | 163200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231026 | 163100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231026 | 163000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231026 | 162900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231026 | 162800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231026 | 162700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231026 | 162600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231026 | 162500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231026 | 162400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231026 | 162300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20231026 | 162200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20231026 | 162100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20231026 | 162000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20231026 | 161900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20231026 | 161800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20231026 | 161700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20231026 | 161600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20231026 | 161500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20231026 | 161400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20231026 | 161300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20231026 | 161200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20231026 | 161100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 243 | 20231026 | 161000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20231026 | 160900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20231026 | 160800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20231026 | 160700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20231026 | 160600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20231026 | 160500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20231026 | 160400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20231026 | 160300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20231026 | 160200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20231026 | 160100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20231026 | 160000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20231026 | 155900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20231026 | 155800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20231026 | 155700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20231026 | 155600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20231026 | 155500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20231026 | 155400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20231026 | 155300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20231026 | 155200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20231026 | 155100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20231026 | 155000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20231026 | 154900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20231026 | 154800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20231026 | 154700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20231026 | 154600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20231026 | 154500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20231026 | 154400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20231026 | 154300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 271 | 20231026 | 154200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 272 | 20231026 | 154100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 273 | 20231026 | 154000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 274 | 20231026 | 153900 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20231026 | 153800 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231026 | 153700 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20231026 | 153600 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20231026 | 153500 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20231026 | 153400 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20231026 | 153300 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20231026 | 153200 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20231026 | 153100 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20231026 | 153000 | 2077649995 | 3900 | 3900 | 3900 | 3900 | 19276 |
| 284 | 20231026 | 152900 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 285 | 20231026 | 152800 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 286 | 20231026 | 152700 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 287 | 20231026 | 152600 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 288 | 20231026 | 152500 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 289 | 20231026 | 152400 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 290 | 20231026 | 152300 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 291 | 20231026 | 152200 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 292 | 20231026 | 152100 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 293 | 20231026 | 152000 | 2002473595 | 3905 | 3905 | 3905 | 3905 | 0 |
| 294 | 20231026 | 151900 | 2002473595 | 3905 | 3910 | 3910 | 3905 | 2050 |
| 295 | 20231026 | 151800 | 1994467635 | 3910 | 3920 | 3920 | 3910 | 1200 |
| 296 | 20231026 | 151700 | 1989773920 | 3920 | 3920 | 3930 | 3920 | 232 |
| 297 | 20231026 | 151600 | 1988863715 | 3920 | 3910 | 3920 | 3910 | 722 |
| 298 | 20231026 | 151500 | 1986040635 | 3910 | 3920 | 3920 | 3910 | 1325 |
| 299 | 20231026 | 151400 | 1980855125 | 3920 | 3920 | 3920 | 3910 | 986 |
| 300 | 20231026 | 151300 | 1976999305 | 3910 | 3910 | 3920 | 3910 | 364 |
| 301 | 20231026 | 151200 | 1975574665 | 3910 | 3930 | 3930 | 3910 | 2064 |
| 302 | 20231026 | 151100 | 1967503390 | 3915 | 3920 | 3925 | 3915 | 5575 |
| 303 | 20231026 | 151000 | 1945655970 | 3920 | 3920 | 3920 | 3920 | 1 |
| 304 | 20231026 | 150900 | 1945652050 | 3930 | 3915 | 3930 | 3915 | 3197 |
| 305 | 20231026 | 150800 | 1933134235 | 3915 | 3920 | 3920 | 3910 | 3169 |
| 306 | 20231026 | 150700 | 1920727830 | 3920 | 3925 | 3925 | 3915 | 7109 |
| 307 | 20231026 | 150600 | 1892854150 | 3925 | 3930 | 3930 | 3925 | 741 |
| 308 | 20231026 | 150500 | 1889945425 | 3935 | 3930 | 3935 | 3925 | 907 |
| 309 | 20231026 | 150400 | 1886380605 | 3930 | 3935 | 3935 | 3925 | 5628 |
| 310 | 20231026 | 150300 | 1864268650 | 3940 | 3940 | 3940 | 3940 | 100 |
| 311 | 20231026 | 150200 | 1863874650 | 3950 | 3950 | 3950 | 3950 | 100 |
| 312 | 20231026 | 150100 | 1863479650 | 3935 | 3935 | 3935 | 3935 | 705 |
| 313 | 20231026 | 150000 | 1860705475 | 3935 | 3955 | 3960 | 3935 | 1240 |
| 314 | 20231026 | 145900 | 1855825140 | 3960 | 3945 | 3960 | 3935 | 4140 |
| 315 | 20231026 | 145800 | 1839512110 | 3945 | 3950 | 3960 | 3945 | 1141 |
| 316 | 20231026 | 145700 | 1835010780 | 3950 | 3960 | 3960 | 3950 | 692 |
| 317 | 20231026 | 145600 | 1832274325 | 3960 | 3955 | 3960 | 3945 | 632 |
| 318 | 20231026 | 145500 | 1829774960 | 3955 | 3955 | 3955 | 3955 | 3 |
| 319 | 20231026 | 145400 | 1829763095 | 3955 | 3955 | 3955 | 3955 | 201 |
| 320 | 20231026 | 145300 | 1828968140 | 3955 | 3955 | 3955 | 3955 | 208 |
| 321 | 20231026 | 145200 | 1828145500 | 3955 | 3925 | 3955 | 3925 | 556 |
| 322 | 20231026 | 145100 | 1825957480 | 3935 | 3935 | 3935 | 3935 | 0 |
| 323 | 20231026 | 145000 | 1825957480 | 3935 | 3940 | 3940 | 3930 | 175 |
| 324 | 20231026 | 144900 | 1825268795 | 3945 | 3935 | 3955 | 3935 | 262 |
| 325 | 20231026 | 144800 | 1824233925 | 3925 | 3935 | 3945 | 3925 | 235 |
| 326 | 20231026 | 144700 | 1823309775 | 3945 | 3945 | 3945 | 3945 | 60 |
| 327 | 20231026 | 144600 | 1823073075 | 3945 | 3940 | 3945 | 3940 | 648 |
| 328 | 20231026 | 144500 | 1820519255 | 3930 | 3930 | 3930 | 3930 | 1 |
| 329 | 20231026 | 144400 | 1820515325 | 3930 | 3940 | 3940 | 3930 | 2347 |
| 330 | 20231026 | 144300 | 1811289920 | 3940 | 3945 | 3945 | 3940 | 1058 |
| 331 | 20231026 | 144200 | 1807118520 | 3945 | 3955 | 3955 | 3945 | 63 |
| 332 | 20231026 | 144100 | 1806869665 | 3945 | 3940 | 3945 | 3940 | 2121 |
| 333 | 20231026 | 144000 | 1798504580 | 3945 | 3950 | 3950 | 3945 | 331 |
| 334 | 20231026 | 143900 | 1797198735 | 3945 | 3955 | 3960 | 3945 | 342 |
| 335 | 20231026 | 143800 | 1795846500 | 3950 | 3955 | 3960 | 3945 | 129 |
| 336 | 20231026 | 143700 | 1795336915 | 3955 | 3955 | 3955 | 3955 | 189 |
| 337 | 20231026 | 143600 | 1794589420 | 3950 | 3955 | 3955 | 3950 | 21 |
| 338 | 20231026 | 143500 | 1794506465 | 3960 | 3950 | 3960 | 3950 | 95 |
| 339 | 20231026 | 143400 | 1794130875 | 3945 | 3950 | 3950 | 3940 | 112 |
| 340 | 20231026 | 143300 | 1793689530 | 3935 | 3925 | 3935 | 3925 | 99 |
| 341 | 20231026 | 143200 | 1793300925 | 3925 | 3950 | 3950 | 3925 | 433 |
| 342 | 20231026 | 143100 | 1791595505 | 3930 | 3930 | 3930 | 3930 | 225 |
| 343 | 20231026 | 143000 | 1790711255 | 3945 | 3945 | 3945 | 3925 | 1349 |
| 344 | 20231026 | 142900 | 1785393495 | 3945 | 3940 | 3945 | 3940 | 1511 |
| 345 | 20231026 | 142800 | 1779432840 | 3935 | 3925 | 3935 | 3920 | 577 |
| 346 | 20231026 | 142700 | 1777168135 | 3920 | 3925 | 3930 | 3920 | 309 |
| 347 | 20231026 | 142600 | 1775954275 | 3925 | 3920 | 3930 | 3920 | 406 |
| 348 | 20231026 | 142500 | 1774361195 | 3925 | 3925 | 3925 | 3925 | 212 |
| 349 | 20231026 | 142400 | 1773529095 | 3925 | 3925 | 3925 | 3925 | 153 |
| 350 | 20231026 | 142300 | 1772928570 | 3920 | 3925 | 3925 | 3920 | 282 |
| 351 | 20231026 | 142200 | 1771822620 | 3925 | 3925 | 3925 | 3925 | 24 |
| 352 | 20231026 | 142100 | 1771728420 | 3920 | 3920 | 3920 | 3920 | 200 |
| 353 | 20231026 | 142000 | 1770944420 | 3925 | 3925 | 3925 | 3925 | 215 |
| 354 | 20231026 | 141900 | 1770100545 | 3925 | 3940 | 3940 | 3925 | 5634 |
| 355 | 20231026 | 141800 | 1747943030 | 3945 | 3950 | 3950 | 3940 | 628 |
| 356 | 20231026 | 141700 | 1745465525 | 3950 | 3950 | 3950 | 3945 | 421 |
| 357 | 20231026 | 141600 | 1743804425 | 3945 | 3955 | 3955 | 3945 | 1870 |
| 358 | 20231026 | 141500 | 1736420770 | 3955 | 3955 | 3955 | 3955 | 286 |
| 359 | 20231026 | 141400 | 1735289640 | 3955 | 3955 | 3965 | 3955 | 220 |
| 360 | 20231026 | 141300 | 1734417800 | 3955 | 3960 | 3960 | 3955 | 15 |
| 361 | 20231026 | 141200 | 1734358450 | 3960 | 3965 | 3965 | 3955 | 329 |
| 362 | 20231026 | 141100 | 1733055925 | 3960 | 3960 | 3960 | 3960 | 20 |
| 363 | 20231026 | 141000 | 1732976725 | 3955 | 3960 | 3960 | 3950 | 129 |
| 364 | 20231026 | 140900 | 1732466560 | 3960 | 3960 | 3960 | 3960 | 10 |
| 365 | 20231026 | 140800 | 1732426960 | 3945 | 3960 | 3960 | 3945 | 302 |
| 366 | 20231026 | 140700 | 1731235230 | 3960 | 3965 | 3965 | 3960 | 20 |
| 367 | 20231026 | 140600 | 1731155980 | 3945 | 3950 | 3950 | 3945 | 51 |
| 368 | 20231026 | 140500 | 1730954725 | 3945 | 3945 | 3945 | 3945 | 8 |
| 369 | 20231026 | 140400 | 1730923165 | 3945 | 3960 | 3960 | 3945 | 2460 |
| 370 | 20231026 | 140300 | 1721203380 | 3960 | 3960 | 3960 | 3960 | 26 |
| 371 | 20231026 | 140200 | 1721100420 | 3965 | 3950 | 3965 | 3950 | 352 |
| 372 | 20231026 | 140100 | 1719706250 | 3950 | 3955 | 3955 | 3950 | 254 |
| 373 | 20231026 | 140000 | 1718701690 | 3955 | 3960 | 3960 | 3955 | 203 |
| 374 | 20231026 | 135900 | 1717898020 | 3960 | 3960 | 3960 | 3955 | 24 |
| 375 | 20231026 | 135800 | 1717803080 | 3950 | 3955 | 3955 | 3950 | 64 |
| 376 | 20231026 | 135700 | 1717550025 | 3960 | 3955 | 3960 | 3955 | 24 |
| 377 | 20231026 | 135600 | 1717455015 | 3960 | 3970 | 3970 | 3960 | 201 |
| 378 | 20231026 | 135500 | 1716659045 | 3970 | 3970 | 3970 | 3970 | 119 |
| 379 | 20231026 | 135400 | 1716186615 | 3960 | 3965 | 3965 | 3960 | 186 |
| 380 | 20231026 | 135300 | 1715449625 | 3970 | 3970 | 3970 | 3970 | 10 |
| 381 | 20231026 | 135200 | 1715409925 | 3960 | 3960 | 3960 | 3960 | 30 |
| 382 | 20231026 | 135100 | 1715291125 | 3975 | 3955 | 3975 | 3955 | 411 |
| 383 | 20231026 | 135000 | 1713665600 | 3980 | 3960 | 3980 | 3950 | 1456 |
| 384 | 20231026 | 134900 | 1707906870 | 3960 | 3985 | 3985 | 3960 | 957 |
| 385 | 20231026 | 134800 | 1704105675 | 3985 | 3990 | 3995 | 3985 | 507 |
| 386 | 20231026 | 134700 | 1702080320 | 3995 | 4000 | 4000 | 3995 | 7 |
| 387 | 20231026 | 134600 | 1702052350 | 4005 | 3985 | 4005 | 3985 | 5582 |
| 388 | 20231026 | 134500 | 1679712420 | 3985 | 3970 | 3985 | 3970 | 943 |
| 389 | 20231026 | 134400 | 1675964610 | 3970 | 3960 | 3975 | 3960 | 1968 |
| 390 | 20231026 | 134300 | 1668152615 | 3960 | 3955 | 3965 | 3955 | 1022 |
| 391 | 20231026 | 134200 | 1664110495 | 3965 | 3945 | 3965 | 3945 | 417 |
| 392 | 20231026 | 134100 | 1662460805 | 3945 | 3945 | 3945 | 3945 | 45 |
| 393 | 20231026 | 134000 | 1662283280 | 3950 | 3945 | 3950 | 3945 | 11 |
| 394 | 20231026 | 133900 | 1662239880 | 3945 | 3955 | 3955 | 3945 | 314 |
| 395 | 20231026 | 133800 | 1660999085 | 3955 | 3935 | 3955 | 3935 | 1631 |
| 396 | 20231026 | 133700 | 1654572330 | 3935 | 3935 | 3935 | 3935 | 26 |
| 397 | 20231026 | 133600 | 1654470020 | 3930 | 3930 | 3930 | 3930 | 523 |
| 398 | 20231026 | 133500 | 1652414630 | 3930 | 3935 | 3935 | 3930 | 529 |
| 399 | 20231026 | 133400 | 1650335655 | 3935 | 3930 | 3935 | 3930 | 72 |
| 400 | 20231026 | 133300 | 1650052680 | 3935 | 3945 | 3945 | 3935 | 137 |
| 401 | 20231026 | 133200 | 1649513570 | 3935 | 3935 | 3935 | 3935 | 2 |
| 402 | 20231026 | 133100 | 1649505700 | 3935 | 3935 | 3935 | 3935 | 270 |
| 403 | 20231026 | 133000 | 1648443250 | 3950 | 3935 | 3950 | 3935 | 718 |
| 404 | 20231026 | 132900 | 1645616450 | 3935 | 3925 | 3935 | 3920 | 66 |
| 405 | 20231026 | 132800 | 1645357060 | 3920 | 3935 | 3935 | 3920 | 109 |
| 406 | 20231026 | 132700 | 1644929670 | 3930 | 3940 | 3940 | 3930 | 184 |
| 407 | 20231026 | 132600 | 1644204840 | 3920 | 3920 | 3920 | 3920 | 0 |
| 408 | 20231026 | 132500 | 1644204840 | 3920 | 3935 | 3935 | 3920 | 668 |
| 409 | 20231026 | 132400 | 1641583725 | 3940 | 3940 | 3940 | 3940 | 0 |
| 410 | 20231026 | 132300 | 1641583725 | 3940 | 3940 | 3940 | 3940 | 51 |
| 411 | 20231026 | 132200 | 1641382785 | 3940 | 3930 | 3940 | 3925 | 257 |
| 412 | 20231026 | 132100 | 1640373960 | 3925 | 3925 | 3925 | 3925 | 21 |
| 413 | 20231026 | 132000 | 1640291535 | 3925 | 3925 | 3925 | 3925 | 1 |
| 414 | 20231026 | 131900 | 1640287610 | 3920 | 3925 | 3930 | 3920 | 4720 |
| 415 | 20231026 | 131800 | 1621781090 | 3920 | 3935 | 3935 | 3920 | 6010 |
| 416 | 20231026 | 131700 | 1598154790 | 3935 | 3945 | 3945 | 3935 | 4878 |
| 417 | 20231026 | 131600 | 1578935395 | 3945 | 3950 | 3950 | 3945 | 1730 |
| 418 | 20231026 | 131500 | 1572102230 | 3960 | 3970 | 3970 | 3960 | 1162 |
| 419 | 20231026 | 131400 | 1567498200 | 3965 | 3960 | 3965 | 3960 | 14 |
| 420 | 20231026 | 131300 | 1567442710 | 3965 | 3960 | 3965 | 3960 | 712 |
| 421 | 20231026 | 131200 | 1564619855 | 3960 | 3945 | 3960 | 3945 | 64 |
| 422 | 20231026 | 131100 | 1564366850 | 3940 | 3940 | 3940 | 3940 | 544 |
| 423 | 20231026 | 131000 | 1562223490 | 3940 | 3950 | 3950 | 3940 | 695 |
| 424 | 20231026 | 130900 | 1559481705 | 3965 | 3965 | 3965 | 3965 | 4 |
| 425 | 20231026 | 130800 | 1559465845 | 3940 | 3945 | 3945 | 3940 | 438 |
| 426 | 20231026 | 130700 | 1557738210 | 3935 | 3970 | 3975 | 3935 | 7106 |
| 427 | 20231026 | 130600 | 1529679280 | 3970 | 3970 | 3970 | 3970 | 177 |
| 428 | 20231026 | 130500 | 1528976590 | 3970 | 3975 | 3975 | 3970 | 1453 |
| 429 | 20231026 | 130400 | 1523203160 | 3975 | 3970 | 3975 | 3965 | 475 |
| 430 | 20231026 | 130300 | 1521318395 | 3975 | 3950 | 3975 | 3950 | 225 |
| 431 | 20231026 | 130200 | 1520428270 | 3950 | 3955 | 3955 | 3945 | 4363 |
| 432 | 20231026 | 130100 | 1503206785 | 3955 | 3985 | 3985 | 3955 | 3039 |
| 433 | 20231026 | 130000 | 1491164950 | 3980 | 3975 | 4010 | 3975 | 1246 |
| 434 | 20231026 | 125900 | 1486211895 | 3975 | 4010 | 4010 | 3975 | 5329 |
| 435 | 20231026 | 125800 | 1464955395 | 4010 | 4005 | 4010 | 4005 | 234 |
| 436 | 20231026 | 125700 | 1464017915 | 4010 | 4010 | 4010 | 4010 | 60 |
| 437 | 20231026 | 125600 | 1463777315 | 4005 | 4005 | 4005 | 4005 | 0 |
| 438 | 20231026 | 125500 | 1463777315 | 4005 | 4005 | 4005 | 4005 | 0 |
| 439 | 20231026 | 125400 | 1463777315 | 4005 | 4010 | 4010 | 4005 | 90 |
| 440 | 20231026 | 125300 | 1463416855 | 4010 | 4010 | 4010 | 4010 | 0 |
| 441 | 20231026 | 125200 | 1463416855 | 4010 | 4010 | 4010 | 4010 | 125 |
| 442 | 20231026 | 125100 | 1462915605 | 4010 | 4010 | 4010 | 4010 | 6 |
| 443 | 20231026 | 125000 | 1462891545 | 4010 | 4010 | 4010 | 4010 | 0 |
| 444 | 20231026 | 124900 | 1462891545 | 4010 | 4015 | 4015 | 4010 | 254 |
| 445 | 20231026 | 124800 | 1461871760 | 4015 | 4015 | 4015 | 4015 | 5 |
| 446 | 20231026 | 124700 | 1461851685 | 4015 | 4015 | 4015 | 4015 | 10 |
| 447 | 20231026 | 124600 | 1461811535 | 4015 | 4015 | 4015 | 4015 | 70 |
| 448 | 20231026 | 124500 | 1461530485 | 4010 | 4010 | 4010 | 4010 | 2 |
| 449 | 20231026 | 124400 | 1461522465 | 4015 | 4015 | 4015 | 4015 | 44 |
| 450 | 20231026 | 124300 | 1461345805 | 4020 | 4015 | 4020 | 4015 | 15 |
| 451 | 20231026 | 124200 | 1461285555 | 4015 | 4015 | 4015 | 4015 | 6 |
| 452 | 20231026 | 124100 | 1461261465 | 4020 | 4020 | 4020 | 4010 | 4471 |
| 453 | 20231026 | 124000 | 1443310130 | 4025 | 4020 | 4030 | 4015 | 2804 |
| 454 | 20231026 | 123900 | 1432037410 | 4020 | 4020 | 4020 | 4020 | 544 |
| 455 | 20231026 | 123800 | 1429850530 | 4015 | 4015 | 4015 | 4015 | 314 |
| 456 | 20231026 | 123700 | 1428589820 | 4015 | 4010 | 4015 | 4010 | 422 |
| 457 | 20231026 | 123600 | 1426897180 | 4010 | 4010 | 4010 | 4010 | 10 |
| 458 | 20231026 | 123500 | 1426857080 | 4015 | 4015 | 4015 | 4010 | 21 |
| 459 | 20231026 | 123400 | 1426772800 | 4015 | 4010 | 4015 | 4000 | 483 |
| 460 | 20231026 | 123300 | 1424835675 | 4000 | 4010 | 4010 | 4000 | 69 |
| 461 | 20231026 | 123200 | 1424559620 | 4015 | 4010 | 4015 | 4005 | 255 |
| 462 | 20231026 | 123100 | 1423537745 | 4015 | 4015 | 4015 | 4005 | 25 |
| 463 | 20231026 | 123000 | 1423437470 | 4015 | 3990 | 4015 | 3990 | 1504 |
| 464 | 20231026 | 122900 | 1417408175 | 3990 | 3985 | 3990 | 3985 | 151 |
| 465 | 20231026 | 122800 | 1416805940 | 3985 | 3980 | 3985 | 3980 | 14 |
| 466 | 20231026 | 122700 | 1416750205 | 3985 | 3985 | 3985 | 3985 | 6 |
| 467 | 20231026 | 122600 | 1416726295 | 3985 | 3985 | 3985 | 3985 | 0 |
| 468 | 20231026 | 122500 | 1416726295 | 3985 | 3985 | 3985 | 3985 | 142 |
| 469 | 20231026 | 122400 | 1416160425 | 3980 | 3980 | 3980 | 3980 | 1 |
| 470 | 20231026 | 122300 | 1416156445 | 3980 | 3980 | 3980 | 3980 | 141 |
| 471 | 20231026 | 122200 | 1415595265 | 3980 | 3970 | 3980 | 3970 | 27 |
| 472 | 20231026 | 122100 | 1415488055 | 3970 | 3965 | 3970 | 3965 | 492 |
| 473 | 20231026 | 122000 | 1413536220 | 3970 | 3965 | 3970 | 3965 | 268 |
| 474 | 20231026 | 121900 | 1412473570 | 3965 | 3975 | 3975 | 3965 | 1178 |
| 475 | 20231026 | 121800 | 1407797750 | 3970 | 3980 | 3980 | 3970 | 570 |
| 476 | 20231026 | 121700 | 1405533860 | 3980 | 3985 | 3985 | 3975 | 187 |
| 477 | 20231026 | 121600 | 1404789645 | 3985 | 3985 | 3990 | 3985 | 31 |
| 478 | 20231026 | 121500 | 1404665985 | 3990 | 3990 | 3990 | 3990 | 108 |
| 479 | 20231026 | 121400 | 1404235065 | 3980 | 3985 | 3985 | 3980 | 651 |
| 480 | 20231026 | 121300 | 1401643710 | 3985 | 3990 | 3990 | 3985 | 98 |
| 481 | 20231026 | 121200 | 1401252705 | 3985 | 3990 | 3990 | 3985 | 13 |
| 482 | 20231026 | 121100 | 1401200850 | 3990 | 3985 | 3990 | 3985 | 48 |
| 483 | 20231026 | 121000 | 1401009485 | 3985 | 3980 | 3985 | 3980 | 538 |
| 484 | 20231026 | 120900 | 1398866990 | 3980 | 3960 | 3980 | 3955 | 2698 |
| 485 | 20231026 | 120800 | 1388179235 | 3950 | 3995 | 3995 | 3950 | 4447 |
| 486 | 20231026 | 120700 | 1370573330 | 3990 | 3990 | 3990 | 3990 | 300 |
| 487 | 20231026 | 120600 | 1369376330 | 3995 | 4000 | 4000 | 3990 | 3566 |
| 488 | 20231026 | 120500 | 1355131950 | 3995 | 4005 | 4005 | 3995 | 1317 |
| 489 | 20231026 | 120400 | 1349859295 | 4005 | 4010 | 4010 | 4005 | 560 |
| 490 | 20231026 | 120300 | 1347616015 | 4010 | 4010 | 4010 | 4010 | 650 |
| 491 | 20231026 | 120200 | 1345009515 | 4010 | 4010 | 4010 | 4010 | 59 |
| 492 | 20231026 | 120100 | 1344772925 | 4010 | 4010 | 4010 | 4010 | 0 |
| 493 | 20231026 | 120000 | 1344772925 | 4010 | 4010 | 4010 | 4010 | 300 |
| 494 | 20231026 | 115900 | 1343569925 | 4005 | 4015 | 4015 | 4005 | 3614 |
| 495 | 20231026 | 115800 | 1329072495 | 4025 | 4025 | 4025 | 4025 | 0 |
| 496 | 20231026 | 115700 | 1329072495 | 4025 | 4015 | 4025 | 4015 | 51 |
| 497 | 20231026 | 115600 | 1328867720 | 4015 | 4015 | 4015 | 4015 | 0 |
| 498 | 20231026 | 115500 | 1328867720 | 4015 | 4020 | 4030 | 4015 | 311 |
| 499 | 20231026 | 115400 | 1327615985 | 4015 | 4025 | 4025 | 4015 | 759 |
| 500 | 20231026 | 115300 | 1324564755 | 4030 | 4025 | 4030 | 4020 | 89 |
| 501 | 20231026 | 115200 | 1324206775 | 4025 | 4025 | 4025 | 4025 | 28 |
| 502 | 20231026 | 115100 | 1324094075 | 4025 | 4030 | 4030 | 4020 | 765 |
| 503 | 20231026 | 115000 | 1321017675 | 4025 | 4030 | 4030 | 4025 | 158 |
| 504 | 20231026 | 114900 | 1320381515 | 4030 | 4030 | 4030 | 4030 | 248 |
| 505 | 20231026 | 114800 | 1319382075 | 4025 | 4030 | 4030 | 4025 | 497 |
| 506 | 20231026 | 114700 | 1317381550 | 4030 | 4025 | 4030 | 4025 | 126 |
| 507 | 20231026 | 114600 | 1316874350 | 4015 | 4015 | 4015 | 4015 | 50 |
| 508 | 20231026 | 114500 | 1316673600 | 4020 | 4005 | 4020 | 4005 | 1505 |
| 509 | 20231026 | 114400 | 1310641805 | 4000 | 4020 | 4020 | 4000 | 2951 |
| 510 | 20231026 | 114300 | 1298832070 | 4020 | 4020 | 4020 | 4020 | 32 |
| 511 | 20231026 | 114200 | 1298703430 | 4020 | 4020 | 4020 | 4020 | 25 |
| 512 | 20231026 | 114100 | 1298602930 | 4015 | 4015 | 4025 | 4000 | 1680 |
| 513 | 20231026 | 114000 | 1291872410 | 4000 | 4015 | 4015 | 4000 | 3922 |
| 514 | 20231026 | 113900 | 1276174480 | 4000 | 4010 | 4010 | 4000 | 3391 |
| 515 | 20231026 | 113800 | 1262607365 | 4015 | 4010 | 4015 | 4010 | 29 |
| 516 | 20231026 | 113700 | 1262490935 | 4010 | 4015 | 4015 | 4010 | 92 |
| 517 | 20231026 | 113600 | 1262121875 | 4010 | 4015 | 4015 | 4010 | 571 |
| 518 | 20231026 | 113500 | 1259831890 | 4015 | 4010 | 4015 | 4010 | 233 |
| 519 | 20231026 | 113400 | 1258896555 | 4005 | 4005 | 4010 | 4005 | 284 |
| 520 | 20231026 | 113300 | 1257758685 | 4000 | 4010 | 4010 | 4000 | 3448 |
| 521 | 20231026 | 113200 | 1243956995 | 4010 | 4005 | 4010 | 4005 | 1534 |
| 522 | 20231026 | 113100 | 1237811770 | 4005 | 4010 | 4010 | 4005 | 522 |
| 523 | 20231026 | 113000 | 1235720325 | 4015 | 4030 | 4030 | 4015 | 107 |
| 524 | 20231026 | 112900 | 1235289830 | 4020 | 4025 | 4025 | 4010 | 659 |
| 525 | 20231026 | 112800 | 1232644065 | 4020 | 4025 | 4025 | 4020 | 128 |
| 526 | 20231026 | 112700 | 1232129340 | 4020 | 4030 | 4030 | 4020 | 1217 |
| 527 | 20231026 | 112600 | 1227234190 | 4035 | 4035 | 4035 | 4020 | 463 |
| 528 | 20231026 | 112500 | 1225371565 | 4035 | 4030 | 4035 | 4020 | 136 |
| 529 | 20231026 | 112400 | 1224824165 | 4035 | 4035 | 4035 | 4035 | 99 |
| 530 | 20231026 | 112300 | 1224424700 | 4040 | 4040 | 4040 | 4040 | 0 |
| 531 | 20231026 | 112200 | 1224424700 | 4040 | 4040 | 4040 | 4035 | 53 |
| 532 | 20231026 | 112100 | 1224210585 | 4025 | 4040 | 4040 | 4025 | 309 |
| 533 | 20231026 | 112000 | 1222966725 | 4040 | 4040 | 4040 | 4040 | 181 |
| 534 | 20231026 | 111900 | 1222235485 | 4015 | 4015 | 4015 | 4010 | 2064 |
| 535 | 20231026 | 111800 | 1213955995 | 4015 | 4045 | 4045 | 4015 | 3590 |
| 536 | 20231026 | 111700 | 1199519100 | 4045 | 4045 | 4045 | 4045 | 467 |
| 537 | 20231026 | 111600 | 1197630085 | 4050 | 4050 | 4050 | 4050 | 1 |
| 538 | 20231026 | 111500 | 1197626035 | 4050 | 4055 | 4055 | 4050 | 426 |
| 539 | 20231026 | 111400 | 1195900680 | 4055 | 4045 | 4055 | 4040 | 2101 |
| 540 | 20231026 | 111300 | 1187402360 | 4045 | 4040 | 4045 | 4040 | 216 |
| 541 | 20231026 | 111200 | 1186529695 | 4040 | 4035 | 4040 | 4035 | 26 |
| 542 | 20231026 | 111100 | 1186424780 | 4045 | 4045 | 4045 | 4045 | 1795 |
| 543 | 20231026 | 111000 | 1179164005 | 4045 | 4035 | 4060 | 4035 | 2798 |
| 544 | 20231026 | 110900 | 1167848110 | 4020 | 4020 | 4020 | 4015 | 1616 |
| 545 | 20231026 | 110800 | 1161354720 | 4020 | 4030 | 4030 | 4020 | 2455 |
| 546 | 20231026 | 110700 | 1151475585 | 4030 | 4025 | 4030 | 4020 | 62 |
| 547 | 20231026 | 110600 | 1151226120 | 4020 | 4025 | 4025 | 4020 | 1146 |
| 548 | 20231026 | 110500 | 1146619150 | 4025 | 4035 | 4040 | 4020 | 5398 |
| 549 | 20231026 | 110400 | 1124885165 | 4035 | 4040 | 4045 | 4035 | 246 |
| 550 | 20231026 | 110300 | 1123891385 | 4045 | 4045 | 4045 | 4040 | 118 |
| 551 | 20231026 | 110200 | 1123414440 | 4045 | 4040 | 4045 | 4040 | 1333 |
| 552 | 20231026 | 110100 | 1118027790 | 4035 | 4070 | 4070 | 4035 | 5895 |
| 553 | 20231026 | 110000 | 1094156120 | 4060 | 4070 | 4070 | 4060 | 2023 |
| 554 | 20231026 | 105900 | 1085941980 | 4065 | 4070 | 4070 | 4060 | 3301 |
| 555 | 20231026 | 105800 | 1072522410 | 4070 | 4070 | 4070 | 4070 | 1382 |
| 556 | 20231026 | 105700 | 1066897670 | 4070 | 4080 | 4080 | 4070 | 1159 |
| 557 | 20231026 | 105600 | 1062180130 | 4080 | 4075 | 4090 | 4075 | 293 |
| 558 | 20231026 | 105500 | 1060986135 | 4075 | 4075 | 4075 | 4070 | 560 |
| 559 | 20231026 | 105400 | 1058706080 | 4075 | 4080 | 4080 | 4075 | 1051 |
| 560 | 20231026 | 105300 | 1054422250 | 4075 | 4080 | 4080 | 4075 | 652 |
| 561 | 20231026 | 105200 | 1051763035 | 4080 | 4090 | 4095 | 4080 | 1031 |
| 562 | 20231026 | 105100 | 1047554145 | 4090 | 4080 | 4090 | 4080 | 734 |
| 563 | 20231026 | 105000 | 1044554395 | 4070 | 4070 | 4070 | 4070 | 623 |
| 564 | 20231026 | 104900 | 1042018785 | 4070 | 4085 | 4085 | 4070 | 6221 |
| 565 | 20231026 | 104800 | 1016641055 | 4085 | 4105 | 4105 | 4085 | 9115 |
| 566 | 20231026 | 104700 | 979296655 | 4105 | 4110 | 4110 | 4105 | 308 |
| 567 | 20231026 | 104600 | 978032150 | 4125 | 4125 | 4125 | 4125 | 2 |
| 568 | 20231026 | 104500 | 978023900 | 4125 | 4125 | 4125 | 4125 | 3 |
| 569 | 20231026 | 104400 | 978011525 | 4125 | 4105 | 4125 | 4105 | 242 |
| 570 | 20231026 | 104300 | 977017955 | 4105 | 4105 | 4105 | 4105 | 9 |
| 571 | 20231026 | 104200 | 976981010 | 4125 | 4125 | 4125 | 4125 | 0 |
| 572 | 20231026 | 104100 | 976981010 | 4125 | 4125 | 4125 | 4125 | 149 |
| 573 | 20231026 | 104000 | 976366385 | 4125 | 4100 | 4125 | 4100 | 320 |
| 574 | 20231026 | 103900 | 975054310 | 4105 | 4110 | 4125 | 4105 | 696 |
| 575 | 20231026 | 103800 | 972195925 | 4110 | 4105 | 4110 | 4105 | 182 |
| 576 | 20231026 | 103700 | 971448110 | 4100 | 4100 | 4105 | 4100 | 161 |
| 577 | 20231026 | 103600 | 970787960 | 4110 | 4105 | 4110 | 4095 | 497 |
| 578 | 20231026 | 103500 | 968748915 | 4105 | 4100 | 4105 | 4100 | 271 |
| 579 | 20231026 | 103400 | 967637810 | 4090 | 4095 | 4095 | 4090 | 22 |
| 580 | 20231026 | 103300 | 967547740 | 4090 | 4085 | 4090 | 4085 | 2021 |
| 581 | 20231026 | 103200 | 959290105 | 4090 | 4100 | 4100 | 4090 | 4791 |
| 582 | 20231026 | 103100 | 939672825 | 4100 | 4100 | 4100 | 4100 | 719 |
| 583 | 20231026 | 103000 | 936724925 | 4100 | 4100 | 4110 | 4100 | 423 |
| 584 | 20231026 | 102900 | 934990555 | 4110 | 4105 | 4110 | 4100 | 806 |
| 585 | 20231026 | 102800 | 931681925 | 4105 | 4105 | 4125 | 4105 | 233 |
| 586 | 20231026 | 102700 | 930725440 | 4125 | 4110 | 4125 | 4105 | 2310 |
| 587 | 20231026 | 102600 | 921234745 | 4115 | 4125 | 4125 | 4115 | 148 |
| 588 | 20231026 | 102500 | 920624415 | 4130 | 4120 | 4130 | 4095 | 4024 |
| 589 | 20231026 | 102400 | 904094550 | 4120 | 4150 | 4150 | 4120 | 9109 |
| 590 | 20231026 | 102300 | 866403075 | 4145 | 4155 | 4185 | 4145 | 7109 |
| 591 | 20231026 | 102200 | 836887750 | 4160 | 4165 | 4165 | 4160 | 1680 |
| 592 | 20231026 | 102100 | 829897370 | 4160 | 4190 | 4190 | 4160 | 53 |
| 593 | 20231026 | 102000 | 829676800 | 4190 | 4160 | 4190 | 4155 | 5645 |
| 594 | 20231026 | 101900 | 806192610 | 4160 | 4170 | 4170 | 4155 | 6386 |
| 595 | 20231026 | 101800 | 779638220 | 4195 | 4170 | 4195 | 4170 | 42 |
| 596 | 20231026 | 101700 | 779463055 | 4165 | 4185 | 4185 | 4165 | 5849 |
| 597 | 20231026 | 101600 | 755051710 | 4185 | 4185 | 4185 | 4185 | 680 |
| 598 | 20231026 | 101500 | 752205910 | 4210 | 4210 | 4210 | 4210 | 2 |
| 599 | 20231026 | 101400 | 752197490 | 4210 | 4185 | 4210 | 4180 | 505 |
| 600 | 20231026 | 101300 | 750086370 | 4185 | 4185 | 4185 | 4185 | 900 |
| 601 | 20231026 | 101200 | 746319870 | 4180 | 4180 | 4180 | 4180 | 2817 |
| 602 | 20231026 | 101100 | 734544810 | 4180 | 4185 | 4185 | 4180 | 3186 |
| 603 | 20231026 | 101000 | 721226230 | 4180 | 4190 | 4190 | 4180 | 3000 |
| 604 | 20231026 | 100900 | 708680145 | 4190 | 4200 | 4200 | 4190 | 106 |
| 605 | 20231026 | 100800 | 708235345 | 4200 | 4200 | 4200 | 4200 | 1000 |
| 606 | 20231026 | 100700 | 704035345 | 4220 | 4210 | 4220 | 4210 | 288 |
| 607 | 20231026 | 100600 | 702822090 | 4210 | 4200 | 4210 | 4200 | 320 |
| 608 | 20231026 | 100500 | 701477515 | 4200 | 4180 | 4200 | 4180 | 220 |
| 609 | 20231026 | 100400 | 700557395 | 4180 | 4180 | 4180 | 4180 | 1277 |
| 610 | 20231026 | 100300 | 695219535 | 4180 | 4180 | 4200 | 4180 | 278 |
| 611 | 20231026 | 100200 | 694056255 | 4200 | 4180 | 4200 | 4170 | 8661 |
| 612 | 20231026 | 100100 | 657884035 | 4180 | 4180 | 4180 | 4180 | 479 |
| 613 | 20231026 | 100000 | 655881815 | 4180 | 4180 | 4200 | 4180 | 656 |
| 614 | 20231026 | 095900 | 653139715 | 4180 | 4190 | 4190 | 4180 | 424 |
| 615 | 20231026 | 095800 | 651364905 | 4205 | 4185 | 4205 | 4185 | 493 |
| 616 | 20231026 | 095700 | 649301680 | 4185 | 4185 | 4185 | 4185 | 53 |
| 617 | 20231026 | 095600 | 649079875 | 4185 | 4205 | 4205 | 4185 | 402 |
| 618 | 20231026 | 095500 | 647397455 | 4185 | 4180 | 4200 | 4180 | 596 |
| 619 | 20231026 | 095400 | 644895130 | 4180 | 4180 | 4180 | 4175 | 1479 |
| 620 | 20231026 | 095300 | 638712915 | 4180 | 4185 | 4185 | 4180 | 4577 |
| 621 | 20231026 | 095200 | 619574170 | 4185 | 4200 | 4205 | 4185 | 1776 |
| 622 | 20231026 | 095100 | 612111465 | 4185 | 4180 | 4200 | 4180 | 2028 |
| 623 | 20231026 | 095000 | 603605075 | 4185 | 4185 | 4210 | 4185 | 326 |
| 624 | 20231026 | 094900 | 602240640 | 4185 | 4195 | 4195 | 4185 | 6079 |
| 625 | 20231026 | 094800 | 576794200 | 4190 | 4195 | 4195 | 4190 | 1577 |
| 626 | 20231026 | 094700 | 570181895 | 4195 | 4200 | 4200 | 4195 | 430 |
| 627 | 20231026 | 094600 | 568375930 | 4205 | 4215 | 4230 | 4205 | 540 |
| 628 | 20231026 | 094500 | 566103145 | 4210 | 4210 | 4230 | 4210 | 62 |
| 629 | 20231026 | 094400 | 565842085 | 4210 | 4210 | 4210 | 4210 | 900 |
| 630 | 20231026 | 094300 | 562053085 | 4230 | 4220 | 4230 | 4210 | 513 |
| 631 | 20231026 | 094200 | 559891780 | 4215 | 4215 | 4215 | 4215 | 0 |
| 632 | 20231026 | 094100 | 559891780 | 4215 | 4220 | 4220 | 4215 | 2797 |
| 633 | 20231026 | 094000 | 548098580 | 4235 | 4210 | 4235 | 4210 | 1809 |
| 634 | 20231026 | 093900 | 540469120 | 4200 | 4190 | 4210 | 4190 | 458 |
| 635 | 20231026 | 093800 | 538542910 | 4190 | 4190 | 4190 | 4190 | 0 |
| 636 | 20231026 | 093700 | 538542910 | 4190 | 4195 | 4195 | 4190 | 457 |
| 637 | 20231026 | 093600 | 536625910 | 4195 | 4200 | 4200 | 4190 | 1079 |
| 638 | 20231026 | 093500 | 532100715 | 4195 | 4210 | 4210 | 4195 | 1079 |
| 639 | 20231026 | 093400 | 527567190 | 4230 | 4210 | 4230 | 4200 | 2129 |
| 640 | 20231026 | 093300 | 518584825 | 4200 | 4200 | 4205 | 4195 | 577 |
| 641 | 20231026 | 093200 | 516161390 | 4190 | 4190 | 4190 | 4185 | 2076 |
| 642 | 20231026 | 093100 | 507470330 | 4190 | 4190 | 4190 | 4190 | 258 |
| 643 | 20231026 | 093000 | 506389310 | 4190 | 4200 | 4200 | 4190 | 690 |
| 644 | 20231026 | 092900 | 503497945 | 4200 | 4205 | 4205 | 4200 | 100 |
| 645 | 20231026 | 092800 | 503077680 | 4205 | 4205 | 4205 | 4205 | 51 |
| 646 | 20231026 | 092700 | 502863225 | 4210 | 4190 | 4210 | 4185 | 346 |
| 647 | 20231026 | 092600 | 501411960 | 4180 | 4185 | 4185 | 4180 | 3252 |
| 648 | 20231026 | 092500 | 487808915 | 4185 | 4200 | 4200 | 4185 | 3892 |
| 649 | 20231026 | 092400 | 471500015 | 4200 | 4200 | 4210 | 4190 | 1822 |
| 650 | 20231026 | 092300 | 463860470 | 4200 | 4215 | 4225 | 4200 | 2105 |
| 651 | 20231026 | 092200 | 455008550 | 4215 | 4215 | 4230 | 4215 | 900 |
| 652 | 20231026 | 092100 | 451206800 | 4225 | 4210 | 4225 | 4210 | 495 |
| 653 | 20231026 | 092000 | 449121425 | 4210 | 4220 | 4225 | 4210 | 1483 |
| 654 | 20231026 | 091900 | 442873800 | 4220 | 4205 | 4220 | 4205 | 735 |
| 655 | 20231026 | 091800 | 439781985 | 4205 | 4210 | 4215 | 4205 | 2011 |
| 656 | 20231026 | 091700 | 431320165 | 4210 | 4205 | 4210 | 4205 | 1454 |
| 657 | 20231026 | 091600 | 425201325 | 4210 | 4230 | 4235 | 4200 | 3629 |
| 658 | 20231026 | 091500 | 409933930 | 4235 | 4235 | 4240 | 4235 | 524 |
| 659 | 20231026 | 091400 | 407712230 | 4235 | 4220 | 4235 | 4220 | 1162 |
| 660 | 20231026 | 091300 | 402796900 | 4215 | 4200 | 4215 | 4180 | 6291 |
| 661 | 20231026 | 091200 | 376396815 | 4205 | 4220 | 4220 | 4205 | 1219 |
| 662 | 20231026 | 091100 | 371269835 | 4205 | 4215 | 4215 | 4200 | 6049 |
| 663 | 20231026 | 091000 | 345826225 | 4220 | 4250 | 4255 | 4220 | 2518 |
| 664 | 20231026 | 090900 | 335161095 | 4245 | 4240 | 4245 | 4225 | 3658 |
| 665 | 20231026 | 090800 | 319682605 | 4235 | 4245 | 4245 | 4225 | 4013 |
| 666 | 20231026 | 090700 | 302679030 | 4255 | 4250 | 4255 | 4245 | 992 |
| 667 | 20231026 | 090600 | 298465725 | 4250 | 4250 | 4280 | 4250 | 2303 |
| 668 | 20231026 | 090500 | 288669570 | 4250 | 4290 | 4290 | 4240 | 9367 |
| 669 | 20231026 | 090400 | 248790730 | 4285 | 4325 | 4325 | 4285 | 16346 |
| 670 | 20231026 | 090300 | 178470210 | 4320 | 4355 | 4355 | 4320 | 1367 |
| 671 | 20231026 | 090200 | 172556780 | 4355 | 4315 | 4355 | 4300 | 17930 |
| 672 | 20231026 | 090100 | 95198375 | 4315 | 4350 | 4350 | 4310 | 6505 |
| 673 | 20231026 | 090000 | 67088990 | 4315 | 4270 | 4350 | 4260 | 15007 |