33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 202000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 3 | 20231024 | 201900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 4 | 20231024 | 201800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 5 | 20231024 | 201700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 6 | 20231024 | 201600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 7 | 20231024 | 201500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 8 | 20231024 | 201400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 9 | 20231024 | 201300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 10 | 20231024 | 201200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 11 | 20231024 | 201100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 12 | 20231024 | 201000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 13 | 20231024 | 200900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 14 | 20231024 | 200800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 15 | 20231024 | 200700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 16 | 20231024 | 200600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 17 | 20231024 | 200500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 18 | 20231024 | 200400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 19 | 20231024 | 200300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 20 | 20231024 | 200200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 21 | 20231024 | 200100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 22 | 20231024 | 200000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 23 | 20231024 | 195900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 24 | 20231024 | 195800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 25 | 20231024 | 195700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 26 | 20231024 | 195600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 27 | 20231024 | 195500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 28 | 20231024 | 195400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 29 | 20231024 | 195300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 30 | 20231024 | 195200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 31 | 20231024 | 195100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 32 | 20231024 | 195000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 33 | 20231024 | 194900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 34 | 20231024 | 194800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 35 | 20231024 | 194700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 36 | 20231024 | 194600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 37 | 20231024 | 194500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 38 | 20231024 | 194400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 39 | 20231024 | 194300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 40 | 20231024 | 194200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 41 | 20231024 | 194100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 42 | 20231024 | 194000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 43 | 20231024 | 193900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 44 | 20231024 | 193800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 45 | 20231024 | 193700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 46 | 20231024 | 193600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 47 | 20231024 | 193500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 48 | 20231024 | 193400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 49 | 20231024 | 193300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 50 | 20231024 | 193200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 51 | 20231024 | 193100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 52 | 20231024 | 193000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 53 | 20231024 | 192900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 54 | 20231024 | 192800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 55 | 20231024 | 192700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 56 | 20231024 | 192600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 57 | 20231024 | 192500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 58 | 20231024 | 192400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 59 | 20231024 | 192300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 60 | 20231024 | 192200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 61 | 20231024 | 192100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 62 | 20231024 | 192000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 63 | 20231024 | 191900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 64 | 20231024 | 191800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 65 | 20231024 | 191700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 66 | 20231024 | 191600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 67 | 20231024 | 191500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 68 | 20231024 | 191400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 69 | 20231024 | 191300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 70 | 20231024 | 191200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 71 | 20231024 | 191100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 72 | 20231024 | 191000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 73 | 20231024 | 190900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 74 | 20231024 | 190800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 75 | 20231024 | 190700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 76 | 20231024 | 190600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 77 | 20231024 | 190500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 78 | 20231024 | 190400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 79 | 20231024 | 190300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 80 | 20231024 | 190200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 81 | 20231024 | 190100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 82 | 20231024 | 190000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 83 | 20231024 | 185900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 84 | 20231024 | 185800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 85 | 20231024 | 185700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 86 | 20231024 | 185600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 87 | 20231024 | 185500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 88 | 20231024 | 185400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 89 | 20231024 | 185300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 90 | 20231024 | 185200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 91 | 20231024 | 185100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 92 | 20231024 | 185000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 93 | 20231024 | 184900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 94 | 20231024 | 184800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 95 | 20231024 | 184700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 96 | 20231024 | 184600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 97 | 20231024 | 184500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 98 | 20231024 | 184400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 99 | 20231024 | 184300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 100 | 20231024 | 184200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 101 | 20231024 | 184100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 102 | 20231024 | 184000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 103 | 20231024 | 183900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 104 | 20231024 | 183800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 105 | 20231024 | 183700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 106 | 20231024 | 183600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 107 | 20231024 | 183500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 108 | 20231024 | 183400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 109 | 20231024 | 183300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 110 | 20231024 | 183200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 111 | 20231024 | 183100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 112 | 20231024 | 183000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 113 | 20231024 | 182900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 114 | 20231024 | 182800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 115 | 20231024 | 182700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 116 | 20231024 | 182600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 117 | 20231024 | 182500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 118 | 20231024 | 182400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 119 | 20231024 | 182300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 120 | 20231024 | 182200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 121 | 20231024 | 182100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 122 | 20231024 | 182000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 123 | 20231024 | 181900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 124 | 20231024 | 181800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 125 | 20231024 | 181700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 126 | 20231024 | 181600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 127 | 20231024 | 181500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 128 | 20231024 | 181400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 129 | 20231024 | 181300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 130 | 20231024 | 181200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 131 | 20231024 | 181100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 132 | 20231024 | 181000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 133 | 20231024 | 180900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 134 | 20231024 | 180800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 135 | 20231024 | 180700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 136 | 20231024 | 180600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 137 | 20231024 | 180500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 138 | 20231024 | 180400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 139 | 20231024 | 180300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 140 | 20231024 | 180200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 141 | 20231024 | 180100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 142 | 20231024 | 180000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 143 | 20231024 | 175900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 144 | 20231024 | 175800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 145 | 20231024 | 175700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 146 | 20231024 | 175600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 147 | 20231024 | 175500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 148 | 20231024 | 175400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 149 | 20231024 | 175300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 150 | 20231024 | 175200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 151 | 20231024 | 175100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 152 | 20231024 | 175000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 153 | 20231024 | 174900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 154 | 20231024 | 174800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 155 | 20231024 | 174700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 156 | 20231024 | 174600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 157 | 20231024 | 174500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 158 | 20231024 | 174400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 159 | 20231024 | 174300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 160 | 20231024 | 174200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 161 | 20231024 | 174100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 162 | 20231024 | 174000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 163 | 20231024 | 173900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 164 | 20231024 | 173800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 165 | 20231024 | 173700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 166 | 20231024 | 173600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 167 | 20231024 | 173500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 168 | 20231024 | 173400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 169 | 20231024 | 173300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 170 | 20231024 | 173200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 171 | 20231024 | 173100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 172 | 20231024 | 173000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 173 | 20231024 | 172900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 174 | 20231024 | 172800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 175 | 20231024 | 172700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 176 | 20231024 | 172600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 177 | 20231024 | 172500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 178 | 20231024 | 172400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 179 | 20231024 | 172300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 180 | 20231024 | 172200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 181 | 20231024 | 172100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 182 | 20231024 | 172000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 183 | 20231024 | 171900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 184 | 20231024 | 171800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 185 | 20231024 | 171700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 186 | 20231024 | 171600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 187 | 20231024 | 171500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 188 | 20231024 | 171400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 189 | 20231024 | 171300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 190 | 20231024 | 171200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 191 | 20231024 | 171100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 192 | 20231024 | 171000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 193 | 20231024 | 170900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 194 | 20231024 | 170800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 195 | 20231024 | 170700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 196 | 20231024 | 170600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 197 | 20231024 | 170500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 198 | 20231024 | 170400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 199 | 20231024 | 170300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 200 | 20231024 | 170200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 201 | 20231024 | 170100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 202 | 20231024 | 170000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 203 | 20231024 | 165900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 204 | 20231024 | 165800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 205 | 20231024 | 165700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 206 | 20231024 | 165600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 207 | 20231024 | 165500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 208 | 20231024 | 165400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 209 | 20231024 | 165300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 210 | 20231024 | 165200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 211 | 20231024 | 165100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 212 | 20231024 | 165000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 213 | 20231024 | 164900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 214 | 20231024 | 164800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 215 | 20231024 | 164700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 216 | 20231024 | 164600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 217 | 20231024 | 164500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 218 | 20231024 | 164400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 219 | 20231024 | 164300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 220 | 20231024 | 164200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 221 | 20231024 | 164100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 222 | 20231024 | 164000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 223 | 20231024 | 163900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 224 | 20231024 | 163800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 225 | 20231024 | 163700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 226 | 20231024 | 163600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 227 | 20231024 | 163500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 228 | 20231024 | 163400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 229 | 20231024 | 163300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 230 | 20231024 | 163200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 231 | 20231024 | 163100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 232 | 20231024 | 163000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 233 | 20231024 | 162900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 234 | 20231024 | 162800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 235 | 20231024 | 162700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 236 | 20231024 | 162600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 237 | 20231024 | 162500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 238 | 20231024 | 162400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 239 | 20231024 | 162300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 240 | 20231024 | 162200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 241 | 20231024 | 162100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 242 | 20231024 | 162000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 243 | 20231024 | 161900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 244 | 20231024 | 161800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 245 | 20231024 | 161700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 246 | 20231024 | 161600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 247 | 20231024 | 161500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 248 | 20231024 | 161400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 249 | 20231024 | 161300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 250 | 20231024 | 161200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 251 | 20231024 | 161100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 252 | 20231024 | 161000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 253 | 20231024 | 160900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 254 | 20231024 | 160800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 255 | 20231024 | 160700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 256 | 20231024 | 160600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 257 | 20231024 | 160500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 258 | 20231024 | 160400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 259 | 20231024 | 160300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 260 | 20231024 | 160200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 261 | 20231024 | 160100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 262 | 20231024 | 160000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 263 | 20231024 | 155900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 264 | 20231024 | 155800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 265 | 20231024 | 155700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 266 | 20231024 | 155600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 267 | 20231024 | 155500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 268 | 20231024 | 155400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 269 | 20231024 | 155300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 270 | 20231024 | 155200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 271 | 20231024 | 155100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 272 | 20231024 | 155000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 273 | 20231024 | 154900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 274 | 20231024 | 154800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 275 | 20231024 | 154700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 276 | 20231024 | 154600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 277 | 20231024 | 154500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 278 | 20231024 | 154400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 279 | 20231024 | 154300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 280 | 20231024 | 154200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 281 | 20231024 | 154100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 282 | 20231024 | 154000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 283 | 20231024 | 153900 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 284 | 20231024 | 153800 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 285 | 20231024 | 153700 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 286 | 20231024 | 153600 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 287 | 20231024 | 153500 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 288 | 20231024 | 153400 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 289 | 20231024 | 153300 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 290 | 20231024 | 153200 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 291 | 20231024 | 153100 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 0 |
| 292 | 20231024 | 153000 | 1420742310 | 2905 | 2905 | 2905 | 2905 | 3862 |
| 293 | 20231024 | 152900 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 294 | 20231024 | 152800 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 295 | 20231024 | 152700 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 296 | 20231024 | 152600 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 297 | 20231024 | 152500 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 298 | 20231024 | 152400 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 299 | 20231024 | 152300 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 300 | 20231024 | 152200 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 301 | 20231024 | 152100 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 302 | 20231024 | 152000 | 1409523200 | 2905 | 2905 | 2905 | 2905 | 0 |
| 303 | 20231024 | 151900 | 1409523200 | 2905 | 2910 | 2910 | 2905 | 280 |
| 304 | 20231024 | 151800 | 1408708800 | 2905 | 2905 | 2905 | 2905 | 524 |
| 305 | 20231024 | 151700 | 1407186580 | 2905 | 2905 | 2905 | 2905 | 400 |
| 306 | 20231024 | 151600 | 1406024580 | 2895 | 2900 | 2900 | 2895 | 1500 |
| 307 | 20231024 | 151500 | 1401680345 | 2905 | 2900 | 2905 | 2900 | 127 |
| 308 | 20231024 | 151400 | 1401312035 | 2900 | 2905 | 2905 | 2900 | 203 |
| 309 | 20231024 | 151300 | 1400722820 | 2905 | 2910 | 2910 | 2905 | 675 |
| 310 | 20231024 | 151200 | 1398761430 | 2910 | 2915 | 2915 | 2910 | 403 |
| 311 | 20231024 | 151100 | 1397586935 | 2915 | 2915 | 2925 | 2915 | 265 |
| 312 | 20231024 | 151000 | 1396813860 | 2915 | 2915 | 2915 | 2915 | 73 |
| 313 | 20231024 | 150900 | 1396601065 | 2915 | 2925 | 2925 | 2915 | 235 |
| 314 | 20231024 | 150800 | 1395916020 | 2925 | 2925 | 2925 | 2925 | 75 |
| 315 | 20231024 | 150700 | 1395696645 | 2925 | 2915 | 2925 | 2915 | 900 |
| 316 | 20231024 | 150600 | 1393070120 | 2920 | 2920 | 2920 | 2920 | 200 |
| 317 | 20231024 | 150500 | 1392486120 | 2920 | 2920 | 2920 | 2920 | 2 |
| 318 | 20231024 | 150400 | 1392480280 | 2915 | 2920 | 2920 | 2915 | 1220 |
| 319 | 20231024 | 150300 | 1388918980 | 2920 | 2920 | 2920 | 2920 | 961 |
| 320 | 20231024 | 150200 | 1386112860 | 2920 | 2920 | 2920 | 2920 | 1042 |
| 321 | 20231024 | 150100 | 1383070220 | 2925 | 2925 | 2925 | 2925 | 11 |
| 322 | 20231024 | 150000 | 1383038045 | 2925 | 2925 | 2925 | 2925 | 18 |
| 323 | 20231024 | 145900 | 1382985395 | 2925 | 2920 | 2925 | 2920 | 407 |
| 324 | 20231024 | 145800 | 1381796045 | 2920 | 2920 | 2920 | 2920 | 260 |
| 325 | 20231024 | 145700 | 1381036845 | 2920 | 2920 | 2920 | 2920 | 0 |
| 326 | 20231024 | 145600 | 1381036845 | 2920 | 2920 | 2920 | 2920 | 0 |
| 327 | 20231024 | 145500 | 1381036845 | 2920 | 2920 | 2920 | 2920 | 1 |
| 328 | 20231024 | 145400 | 1381033925 | 2920 | 2920 | 2920 | 2920 | 110 |
| 329 | 20231024 | 145300 | 1380712725 | 2925 | 2925 | 2925 | 2925 | 500 |
| 330 | 20231024 | 145200 | 1379250225 | 2920 | 2920 | 2925 | 2920 | 2546 |
| 331 | 20231024 | 145100 | 1371813400 | 2920 | 2920 | 2920 | 2915 | 2209 |
| 332 | 20231024 | 145000 | 1365367100 | 2920 | 2915 | 2920 | 2915 | 6774 |
| 333 | 20231024 | 144900 | 1345592935 | 2915 | 2915 | 2915 | 2915 | 23 |
| 334 | 20231024 | 144800 | 1345525890 | 2915 | 2905 | 2915 | 2905 | 144 |
| 335 | 20231024 | 144700 | 1345106220 | 2915 | 2915 | 2915 | 2915 | 1332 |
| 336 | 20231024 | 144600 | 1341223440 | 2915 | 2910 | 2915 | 2910 | 543 |
| 337 | 20231024 | 144500 | 1339642785 | 2910 | 2925 | 2925 | 2910 | 712 |
| 338 | 20231024 | 144400 | 1337561115 | 2925 | 2915 | 2925 | 2915 | 3857 |
| 339 | 20231024 | 144300 | 1326298200 | 2915 | 2915 | 2915 | 2915 | 1176 |
| 340 | 20231024 | 144200 | 1322870160 | 2915 | 2910 | 2915 | 2910 | 158 |
| 341 | 20231024 | 144100 | 1322410365 | 2905 | 2905 | 2905 | 2905 | 2 |
| 342 | 20231024 | 144000 | 1322404555 | 2905 | 2905 | 2905 | 2905 | 0 |
| 343 | 20231024 | 143900 | 1322404555 | 2905 | 2905 | 2905 | 2905 | 16 |
| 344 | 20231024 | 143800 | 1322358075 | 2905 | 2905 | 2905 | 2905 | 429 |
| 345 | 20231024 | 143700 | 1321111830 | 2905 | 2905 | 2905 | 2905 | 2 |
| 346 | 20231024 | 143600 | 1321106020 | 2905 | 2905 | 2905 | 2905 | 34 |
| 347 | 20231024 | 143500 | 1321007250 | 2905 | 2895 | 2905 | 2895 | 2799 |
| 348 | 20231024 | 143400 | 1312881245 | 2895 | 2885 | 2895 | 2885 | 339 |
| 349 | 20231024 | 143300 | 1311902720 | 2880 | 2880 | 2880 | 2880 | 453 |
| 350 | 20231024 | 143200 | 1310598080 | 2885 | 2885 | 2885 | 2885 | 0 |
| 351 | 20231024 | 143100 | 1310598080 | 2885 | 2875 | 2885 | 2875 | 445 |
| 352 | 20231024 | 143000 | 1309314595 | 2875 | 2880 | 2880 | 2875 | 301 |
| 353 | 20231024 | 142900 | 1308447720 | 2880 | 2885 | 2885 | 2880 | 991 |
| 354 | 20231024 | 142800 | 1305589960 | 2885 | 2885 | 2885 | 2885 | 0 |
| 355 | 20231024 | 142700 | 1305589960 | 2885 | 2890 | 2890 | 2885 | 21 |
| 356 | 20231024 | 142600 | 1305529370 | 2895 | 2895 | 2895 | 2895 | 2 |
| 357 | 20231024 | 142500 | 1305523580 | 2885 | 2890 | 2890 | 2885 | 167 |
| 358 | 20231024 | 142400 | 1305040975 | 2905 | 2890 | 2905 | 2890 | 278 |
| 359 | 20231024 | 142300 | 1304235045 | 2895 | 2910 | 2910 | 2895 | 6773 |
| 360 | 20231024 | 142200 | 1284567535 | 2905 | 2910 | 2910 | 2905 | 599 |
| 361 | 20231024 | 142100 | 1282824905 | 2905 | 2910 | 2910 | 2905 | 1171 |
| 362 | 20231024 | 142000 | 1279421100 | 2910 | 2915 | 2915 | 2910 | 1510 |
| 363 | 20231024 | 141900 | 1275020705 | 2920 | 2920 | 2920 | 2920 | 316 |
| 364 | 20231024 | 141800 | 1274097985 | 2925 | 2925 | 2925 | 2925 | 388 |
| 365 | 20231024 | 141700 | 1272963085 | 2925 | 2930 | 2930 | 2920 | 1009 |
| 366 | 20231024 | 141600 | 1270011610 | 2930 | 2915 | 2930 | 2915 | 4093 |
| 367 | 20231024 | 141500 | 1258044770 | 2915 | 2915 | 2915 | 2915 | 211 |
| 368 | 20231024 | 141400 | 1257429705 | 2915 | 2910 | 2915 | 2910 | 1464 |
| 369 | 20231024 | 141300 | 1253162400 | 2915 | 2920 | 2920 | 2915 | 671 |
| 370 | 20231024 | 141200 | 1251205695 | 2920 | 2910 | 2920 | 2905 | 3003 |
| 371 | 20231024 | 141100 | 1242452200 | 2905 | 2925 | 2925 | 2905 | 4718 |
| 372 | 20231024 | 141000 | 1228690575 | 2905 | 2845 | 2925 | 2845 | 12060 |
| 373 | 20231024 | 140900 | 1193690040 | 2840 | 2840 | 2840 | 2840 | 164 |
| 374 | 20231024 | 140800 | 1193224280 | 2840 | 2840 | 2840 | 2840 | 36 |
| 375 | 20231024 | 140700 | 1193122040 | 2840 | 2845 | 2845 | 2840 | 57 |
| 376 | 20231024 | 140600 | 1192959920 | 2840 | 2840 | 2840 | 2840 | 0 |
| 377 | 20231024 | 140500 | 1192959920 | 2840 | 2840 | 2840 | 2840 | 1 |
| 378 | 20231024 | 140400 | 1192957080 | 2840 | 2830 | 2840 | 2830 | 130 |
| 379 | 20231024 | 140300 | 1192588380 | 2830 | 2825 | 2830 | 2825 | 1191 |
| 380 | 20231024 | 140200 | 1189222850 | 2830 | 2830 | 2830 | 2830 | 0 |
| 381 | 20231024 | 140100 | 1189222850 | 2830 | 2830 | 2830 | 2830 | 1 |
| 382 | 20231024 | 140000 | 1189220020 | 2830 | 2830 | 2830 | 2830 | 1 |
| 383 | 20231024 | 135900 | 1189217190 | 2830 | 2825 | 2830 | 2825 | 47 |
| 384 | 20231024 | 135800 | 1189084380 | 2825 | 2825 | 2825 | 2825 | 1 |
| 385 | 20231024 | 135700 | 1189081555 | 2830 | 2825 | 2830 | 2825 | 32 |
| 386 | 20231024 | 135600 | 1188991000 | 2825 | 2825 | 2825 | 2825 | 128 |
| 387 | 20231024 | 135500 | 1188629400 | 2825 | 2825 | 2825 | 2825 | 371 |
| 388 | 20231024 | 135400 | 1187581325 | 2830 | 2830 | 2830 | 2830 | 124 |
| 389 | 20231024 | 135300 | 1187230405 | 2830 | 2830 | 2830 | 2830 | 161 |
| 390 | 20231024 | 135200 | 1186774775 | 2825 | 2830 | 2830 | 2825 | 239 |
| 391 | 20231024 | 135100 | 1186099505 | 2830 | 2830 | 2830 | 2830 | 14 |
| 392 | 20231024 | 135000 | 1186059885 | 2825 | 2830 | 2830 | 2825 | 180 |
| 393 | 20231024 | 134900 | 1185551135 | 2825 | 2835 | 2835 | 2825 | 200 |
| 394 | 20231024 | 134800 | 1184985625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 395 | 20231024 | 134700 | 1184985625 | 2840 | 2840 | 2840 | 2840 | 0 |
| 396 | 20231024 | 134600 | 1184985625 | 2840 | 2830 | 2840 | 2830 | 320 |
| 397 | 20231024 | 134500 | 1184080015 | 2830 | 2825 | 2830 | 2820 | 706 |
| 398 | 20231024 | 134400 | 1182088220 | 2825 | 2830 | 2830 | 2825 | 295 |
| 399 | 20231024 | 134300 | 1181253810 | 2835 | 2835 | 2835 | 2835 | 76 |
| 400 | 20231024 | 134200 | 1181038350 | 2835 | 2835 | 2835 | 2835 | 2007 |
| 401 | 20231024 | 134100 | 1175348505 | 2835 | 2840 | 2840 | 2835 | 78 |
| 402 | 20231024 | 134000 | 1175127350 | 2845 | 2845 | 2845 | 2845 | 88 |
| 403 | 20231024 | 133900 | 1174876990 | 2855 | 2855 | 2855 | 2855 | 0 |
| 404 | 20231024 | 133800 | 1174876990 | 2855 | 2855 | 2855 | 2855 | 122 |
| 405 | 20231024 | 133700 | 1174528680 | 2860 | 2860 | 2860 | 2860 | 53 |
| 406 | 20231024 | 133600 | 1174377100 | 2855 | 2855 | 2855 | 2855 | 0 |
| 407 | 20231024 | 133500 | 1174377100 | 2855 | 2855 | 2855 | 2855 | 10 |
| 408 | 20231024 | 133400 | 1174348550 | 2860 | 2860 | 2860 | 2860 | 0 |
| 409 | 20231024 | 133300 | 1174348550 | 2860 | 2855 | 2860 | 2855 | 400 |
| 410 | 20231024 | 133200 | 1173205570 | 2830 | 2835 | 2835 | 2830 | 2006 |
| 411 | 20231024 | 133100 | 1167526090 | 2835 | 2835 | 2835 | 2835 | 0 |
| 412 | 20231024 | 133000 | 1167526090 | 2835 | 2835 | 2835 | 2835 | 0 |
| 413 | 20231024 | 132900 | 1167526090 | 2835 | 2835 | 2835 | 2835 | 156 |
| 414 | 20231024 | 132800 | 1167083830 | 2820 | 2860 | 2860 | 2820 | 3180 |
| 415 | 20231024 | 132700 | 1158051130 | 2840 | 2825 | 2840 | 2820 | 799 |
| 416 | 20231024 | 132600 | 1155783135 | 2820 | 2830 | 2830 | 2820 | 476 |
| 417 | 20231024 | 132500 | 1154438835 | 2830 | 2830 | 2830 | 2830 | 0 |
| 418 | 20231024 | 132400 | 1154438835 | 2830 | 2835 | 2835 | 2830 | 364 |
| 419 | 20231024 | 132300 | 1153408670 | 2830 | 2830 | 2830 | 2830 | 0 |
| 420 | 20231024 | 132200 | 1153408670 | 2830 | 2830 | 2830 | 2830 | 0 |
| 421 | 20231024 | 132100 | 1153408670 | 2830 | 2830 | 2835 | 2830 | 102 |
| 422 | 20231024 | 132000 | 1153120000 | 2830 | 2830 | 2830 | 2830 | 113 |
| 423 | 20231024 | 131900 | 1152800210 | 2825 | 2825 | 2825 | 2825 | 0 |
| 424 | 20231024 | 131800 | 1152800210 | 2825 | 2830 | 2830 | 2825 | 393 |
| 425 | 20231024 | 131700 | 1151689960 | 2825 | 2840 | 2840 | 2820 | 2832 |
| 426 | 20231024 | 131600 | 1143689110 | 2830 | 2830 | 2830 | 2830 | 0 |
| 427 | 20231024 | 131500 | 1143689110 | 2830 | 2840 | 2840 | 2830 | 244 |
| 428 | 20231024 | 131400 | 1142998535 | 2830 | 2830 | 2830 | 2830 | 0 |
| 429 | 20231024 | 131300 | 1142998535 | 2830 | 2830 | 2830 | 2830 | 0 |
| 430 | 20231024 | 131200 | 1142998535 | 2830 | 2835 | 2835 | 2830 | 200 |
| 431 | 20231024 | 131100 | 1142432510 | 2830 | 2830 | 2830 | 2830 | 0 |
| 432 | 20231024 | 131000 | 1142432510 | 2830 | 2830 | 2830 | 2830 | 0 |
| 433 | 20231024 | 130900 | 1142432510 | 2830 | 2830 | 2830 | 2830 | 52 |
| 434 | 20231024 | 130800 | 1142285350 | 2830 | 2835 | 2835 | 2830 | 2298 |
| 435 | 20231024 | 130700 | 1135780925 | 2835 | 2850 | 2850 | 2835 | 1167 |
| 436 | 20231024 | 130600 | 1132464765 | 2855 | 2855 | 2855 | 2855 | 18 |
| 437 | 20231024 | 130500 | 1132413375 | 2855 | 2865 | 2865 | 2855 | 303 |
| 438 | 20231024 | 130400 | 1131548265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 439 | 20231024 | 130300 | 1131548265 | 2875 | 2875 | 2875 | 2875 | 0 |
| 440 | 20231024 | 130200 | 1131548265 | 2875 | 2875 | 2880 | 2875 | 198 |
| 441 | 20231024 | 130100 | 1130978965 | 2875 | 2875 | 2875 | 2875 | 57 |
| 442 | 20231024 | 130000 | 1130815090 | 2875 | 2860 | 2875 | 2860 | 39 |
| 443 | 20231024 | 125900 | 1130703100 | 2860 | 2860 | 2860 | 2860 | 316 |
| 444 | 20231024 | 125800 | 1129799340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 445 | 20231024 | 125700 | 1129799340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 446 | 20231024 | 125600 | 1129799340 | 2875 | 2875 | 2875 | 2875 | 0 |
| 447 | 20231024 | 125500 | 1129799340 | 2875 | 2875 | 2875 | 2875 | 439 |
| 448 | 20231024 | 125400 | 1128537215 | 2875 | 2880 | 2880 | 2875 | 150 |
| 449 | 20231024 | 125300 | 1128105715 | 2880 | 2880 | 2880 | 2880 | 0 |
| 450 | 20231024 | 125200 | 1128105715 | 2880 | 2875 | 2880 | 2875 | 78 |
| 451 | 20231024 | 125100 | 1127881175 | 2865 | 2860 | 2865 | 2860 | 411 |
| 452 | 20231024 | 125000 | 1126705370 | 2865 | 2860 | 2865 | 2860 | 886 |
| 453 | 20231024 | 124900 | 1124171255 | 2860 | 2860 | 2860 | 2860 | 0 |
| 454 | 20231024 | 124800 | 1124171255 | 2860 | 2860 | 2860 | 2860 | 0 |
| 455 | 20231024 | 124700 | 1124171255 | 2860 | 2860 | 2860 | 2860 | 44 |
| 456 | 20231024 | 124600 | 1124045415 | 2860 | 2870 | 2870 | 2860 | 2009 |
| 457 | 20231024 | 124500 | 1118297585 | 2870 | 2870 | 2870 | 2870 | 71 |
| 458 | 20231024 | 124400 | 1118093815 | 2870 | 2870 | 2870 | 2870 | 1 |
| 459 | 20231024 | 124300 | 1118090945 | 2870 | 2870 | 2870 | 2870 | 257 |
| 460 | 20231024 | 124200 | 1117353355 | 2870 | 2870 | 2870 | 2870 | 0 |
| 461 | 20231024 | 124100 | 1117353355 | 2870 | 2870 | 2870 | 2870 | 0 |
| 462 | 20231024 | 124000 | 1117353355 | 2870 | 2870 | 2870 | 2870 | 0 |
| 463 | 20231024 | 123900 | 1117353355 | 2870 | 2870 | 2870 | 2870 | 0 |
| 464 | 20231024 | 123800 | 1117353355 | 2870 | 2870 | 2870 | 2870 | 4 |
| 465 | 20231024 | 123700 | 1117341875 | 2860 | 2860 | 2860 | 2860 | 0 |
| 466 | 20231024 | 123600 | 1117341875 | 2860 | 2865 | 2865 | 2860 | 362 |
| 467 | 20231024 | 123500 | 1116306135 | 2865 | 2865 | 2865 | 2865 | 22 |
| 468 | 20231024 | 123400 | 1116243105 | 2865 | 2875 | 2875 | 2865 | 19 |
| 469 | 20231024 | 123300 | 1116188595 | 2870 | 2870 | 2870 | 2870 | 586 |
| 470 | 20231024 | 123200 | 1114506775 | 2860 | 2860 | 2860 | 2860 | 0 |
| 471 | 20231024 | 123100 | 1114506775 | 2860 | 2875 | 2875 | 2860 | 674 |
| 472 | 20231024 | 123000 | 1112576895 | 2875 | 2880 | 2880 | 2875 | 14 |
| 473 | 20231024 | 122900 | 1112536625 | 2880 | 2880 | 2880 | 2875 | 11 |
| 474 | 20231024 | 122800 | 1112504970 | 2870 | 2875 | 2875 | 2870 | 20 |
| 475 | 20231024 | 122700 | 1112447520 | 2875 | 2875 | 2875 | 2875 | 5 |
| 476 | 20231024 | 122600 | 1112433145 | 2885 | 2845 | 2885 | 2830 | 3232 |
| 477 | 20231024 | 122500 | 1103196740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 478 | 20231024 | 122400 | 1103196740 | 2835 | 2835 | 2835 | 2835 | 0 |
| 479 | 20231024 | 122300 | 1103196740 | 2835 | 2835 | 2835 | 2835 | 1 |
| 480 | 20231024 | 122200 | 1103193905 | 2835 | 2835 | 2835 | 2835 | 1 |
| 481 | 20231024 | 122100 | 1103191070 | 2830 | 2830 | 2830 | 2830 | 0 |
| 482 | 20231024 | 122000 | 1103191070 | 2830 | 2840 | 2840 | 2830 | 4898 |
| 483 | 20231024 | 121900 | 1089324360 | 2840 | 2845 | 2845 | 2840 | 1174 |
| 484 | 20231024 | 121800 | 1085986875 | 2845 | 2850 | 2850 | 2845 | 345 |
| 485 | 20231024 | 121700 | 1085003900 | 2855 | 2860 | 2860 | 2855 | 180 |
| 486 | 20231024 | 121600 | 1084489975 | 2850 | 2855 | 2855 | 2850 | 329 |
| 487 | 20231024 | 121500 | 1083552180 | 2865 | 2865 | 2865 | 2865 | 0 |
| 488 | 20231024 | 121400 | 1083552180 | 2865 | 2865 | 2865 | 2865 | 0 |
| 489 | 20231024 | 121300 | 1083552180 | 2865 | 2865 | 2865 | 2865 | 4 |
| 490 | 20231024 | 121200 | 1083540720 | 2850 | 2860 | 2860 | 2850 | 1109 |
| 491 | 20231024 | 121100 | 1080379970 | 2850 | 2850 | 2850 | 2850 | 0 |
| 492 | 20231024 | 121000 | 1080379970 | 2850 | 2860 | 2860 | 2850 | 439 |
| 493 | 20231024 | 120900 | 1079127385 | 2860 | 2860 | 2860 | 2860 | 10 |
| 494 | 20231024 | 120800 | 1079098785 | 2860 | 2865 | 2865 | 2860 | 270 |
| 495 | 20231024 | 120700 | 1078326560 | 2845 | 2855 | 2855 | 2845 | 2283 |
| 496 | 20231024 | 120600 | 1071823685 | 2855 | 2855 | 2855 | 2855 | 17 |
| 497 | 20231024 | 120500 | 1071775150 | 2855 | 2870 | 2880 | 2855 | 1002 |
| 498 | 20231024 | 120400 | 1068897710 | 2870 | 2870 | 2870 | 2870 | 0 |
| 499 | 20231024 | 120300 | 1068897710 | 2870 | 2870 | 2870 | 2870 | 15 |
| 500 | 20231024 | 120200 | 1068854660 | 2870 | 2860 | 2870 | 2855 | 763 |
| 501 | 20231024 | 120100 | 1066675450 | 2855 | 2855 | 2855 | 2855 | 20 |
| 502 | 20231024 | 120000 | 1066618350 | 2860 | 2860 | 2860 | 2860 | 1000 |
| 503 | 20231024 | 115900 | 1063758350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 504 | 20231024 | 115800 | 1063758350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 505 | 20231024 | 115700 | 1063758350 | 2860 | 2860 | 2860 | 2860 | 9 |
| 506 | 20231024 | 115600 | 1063732610 | 2860 | 2860 | 2865 | 2860 | 880 |
| 507 | 20231024 | 115500 | 1061213310 | 2870 | 2865 | 2870 | 2865 | 96 |
| 508 | 20231024 | 115400 | 1060938265 | 2865 | 2885 | 2885 | 2860 | 2587 |
| 509 | 20231024 | 115300 | 1053530470 | 2890 | 2885 | 2890 | 2885 | 21 |
| 510 | 20231024 | 115200 | 1053469795 | 2890 | 2890 | 2890 | 2885 | 12 |
| 511 | 20231024 | 115100 | 1053435155 | 2890 | 2890 | 2890 | 2890 | 70 |
| 512 | 20231024 | 115000 | 1053232855 | 2905 | 2900 | 2905 | 2895 | 180 |
| 513 | 20231024 | 114900 | 1052710015 | 2905 | 2905 | 2905 | 2905 | 0 |
| 514 | 20231024 | 114800 | 1052710015 | 2905 | 2905 | 2905 | 2895 | 277 |
| 515 | 20231024 | 114700 | 1051905800 | 2885 | 2885 | 2885 | 2885 | 0 |
| 516 | 20231024 | 114600 | 1051905800 | 2885 | 2895 | 2895 | 2885 | 40 |
| 517 | 20231024 | 114500 | 1051790265 | 2895 | 2895 | 2895 | 2895 | 5 |
| 518 | 20231024 | 114400 | 1051775790 | 2885 | 2885 | 2885 | 2885 | 950 |
| 519 | 20231024 | 114300 | 1049035040 | 2895 | 2895 | 2895 | 2890 | 1127 |
| 520 | 20231024 | 114200 | 1045773615 | 2895 | 2905 | 2905 | 2895 | 134 |
| 521 | 20231024 | 114100 | 1045385560 | 2900 | 2900 | 2900 | 2900 | 0 |
| 522 | 20231024 | 114000 | 1045385560 | 2900 | 2900 | 2900 | 2900 | 36 |
| 523 | 20231024 | 113900 | 1045281160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 524 | 20231024 | 113800 | 1045281160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 525 | 20231024 | 113700 | 1045281160 | 2900 | 2900 | 2900 | 2900 | 0 |
| 526 | 20231024 | 113600 | 1045281160 | 2900 | 2900 | 2900 | 2900 | 600 |
| 527 | 20231024 | 113500 | 1043541160 | 2900 | 2900 | 2900 | 2900 | 78 |
| 528 | 20231024 | 113400 | 1043314960 | 2905 | 2905 | 2905 | 2905 | 2 |
| 529 | 20231024 | 113300 | 1043309150 | 2900 | 2900 | 2900 | 2900 | 330 |
| 530 | 20231024 | 113200 | 1042352150 | 2900 | 2900 | 2900 | 2900 | 339 |
| 531 | 20231024 | 113100 | 1041369050 | 2900 | 2900 | 2900 | 2900 | 1103 |
| 532 | 20231024 | 113000 | 1038170350 | 2900 | 2905 | 2920 | 2900 | 811 |
| 533 | 20231024 | 112900 | 1035815080 | 2920 | 2905 | 2920 | 2905 | 21 |
| 534 | 20231024 | 112800 | 1035754060 | 2905 | 2905 | 2905 | 2905 | 3 |
| 535 | 20231024 | 112700 | 1035745345 | 2905 | 2925 | 2925 | 2905 | 316 |
| 536 | 20231024 | 112600 | 1034825560 | 2925 | 2890 | 2925 | 2890 | 12351 |
| 537 | 20231024 | 112500 | 999014730 | 2885 | 2885 | 2885 | 2885 | 0 |
| 538 | 20231024 | 112400 | 999014730 | 2885 | 2885 | 2885 | 2885 | 20 |
| 539 | 20231024 | 112300 | 998957030 | 2885 | 2885 | 2885 | 2885 | 103 |
| 540 | 20231024 | 112200 | 998659875 | 2885 | 2875 | 2885 | 2870 | 1567 |
| 541 | 20231024 | 112100 | 994148110 | 2890 | 2875 | 2890 | 2870 | 766 |
| 542 | 20231024 | 112000 | 991941160 | 2875 | 2890 | 2890 | 2875 | 120 |
| 543 | 20231024 | 111900 | 991595860 | 2870 | 2875 | 2875 | 2870 | 255 |
| 544 | 20231024 | 111800 | 990863005 | 2885 | 2890 | 2895 | 2885 | 1790 |
| 545 | 20231024 | 111700 | 985681380 | 2870 | 2875 | 2895 | 2870 | 2363 |
| 546 | 20231024 | 111600 | 978863305 | 2875 | 2860 | 2875 | 2840 | 420 |
| 547 | 20231024 | 111500 | 977663515 | 2875 | 2870 | 2875 | 2870 | 775 |
| 548 | 20231024 | 111400 | 975438000 | 2870 | 2845 | 2875 | 2845 | 256 |
| 549 | 20231024 | 111300 | 974706500 | 2850 | 2850 | 2850 | 2850 | 45 |
| 550 | 20231024 | 111200 | 974578250 | 2850 | 2850 | 2850 | 2850 | 0 |
| 551 | 20231024 | 111100 | 974578250 | 2850 | 2850 | 2850 | 2850 | 0 |
| 552 | 20231024 | 111000 | 974578250 | 2850 | 2850 | 2850 | 2850 | 1 |
| 553 | 20231024 | 110900 | 974575400 | 2850 | 2845 | 2850 | 2835 | 122 |
| 554 | 20231024 | 110800 | 974228985 | 2845 | 2840 | 2845 | 2835 | 975 |
| 555 | 20231024 | 110700 | 971462030 | 2840 | 2850 | 2850 | 2840 | 21 |
| 556 | 20231024 | 110600 | 971402190 | 2840 | 2845 | 2845 | 2840 | 459 |
| 557 | 20231024 | 110500 | 970097885 | 2850 | 2840 | 2870 | 2840 | 91 |
| 558 | 20231024 | 110400 | 969838855 | 2835 | 2840 | 2840 | 2835 | 326 |
| 559 | 20231024 | 110300 | 968913515 | 2840 | 2855 | 2855 | 2840 | 4852 |
| 560 | 20231024 | 110200 | 955095425 | 2855 | 2855 | 2855 | 2855 | 856 |
| 561 | 20231024 | 110100 | 952651545 | 2875 | 2860 | 2880 | 2860 | 1562 |
| 562 | 20231024 | 110000 | 948171265 | 2860 | 2860 | 2860 | 2860 | 445 |
| 563 | 20231024 | 105900 | 946898565 | 2855 | 2865 | 2865 | 2855 | 4173 |
| 564 | 20231024 | 105800 | 934975440 | 2885 | 2885 | 2885 | 2855 | 4241 |
| 565 | 20231024 | 105700 | 922808685 | 2890 | 2885 | 2890 | 2885 | 399 |
| 566 | 20231024 | 105600 | 921656570 | 2895 | 2895 | 2895 | 2895 | 142 |
| 567 | 20231024 | 105500 | 921245480 | 2895 | 2895 | 2895 | 2895 | 10 |
| 568 | 20231024 | 105400 | 921216530 | 2885 | 2890 | 2890 | 2885 | 1300 |
| 569 | 20231024 | 105300 | 917466015 | 2895 | 2895 | 2895 | 2895 | 0 |
| 570 | 20231024 | 105200 | 917466015 | 2895 | 2895 | 2895 | 2895 | 280 |
| 571 | 20231024 | 105100 | 916655415 | 2895 | 2890 | 2895 | 2870 | 1004 |
| 572 | 20231024 | 105000 | 913764915 | 2875 | 2875 | 2875 | 2875 | 26 |
| 573 | 20231024 | 104900 | 913690165 | 2875 | 2870 | 2875 | 2870 | 160 |
| 574 | 20231024 | 104800 | 913230725 | 2870 | 2875 | 2875 | 2870 | 650 |
| 575 | 20231024 | 104700 | 911363270 | 2880 | 2880 | 2885 | 2880 | 1700 |
| 576 | 20231024 | 104600 | 906466165 | 2890 | 2895 | 2895 | 2890 | 1501 |
| 577 | 20231024 | 104500 | 902125770 | 2895 | 2900 | 2900 | 2895 | 658 |
| 578 | 20231024 | 104400 | 900220510 | 2900 | 2900 | 2900 | 2900 | 3 |
| 579 | 20231024 | 104300 | 900211810 | 2895 | 2895 | 2895 | 2895 | 503 |
| 580 | 20231024 | 104200 | 898755625 | 2885 | 2890 | 2890 | 2885 | 175 |
| 581 | 20231024 | 104100 | 898249885 | 2890 | 2890 | 2890 | 2890 | 15 |
| 582 | 20231024 | 104000 | 898206535 | 2880 | 2880 | 2880 | 2880 | 111 |
| 583 | 20231024 | 103900 | 897886855 | 2880 | 2890 | 2895 | 2880 | 1669 |
| 584 | 20231024 | 103800 | 893063945 | 2890 | 2900 | 2900 | 2890 | 1228 |
| 585 | 20231024 | 103700 | 889513380 | 2905 | 2905 | 2905 | 2890 | 1869 |
| 586 | 20231024 | 103600 | 884095575 | 2905 | 2890 | 2915 | 2890 | 3363 |
| 587 | 20231024 | 103500 | 874319090 | 2890 | 2880 | 2890 | 2880 | 811 |
| 588 | 20231024 | 103400 | 871979880 | 2860 | 2865 | 2870 | 2860 | 861 |
| 589 | 20231024 | 103300 | 869512675 | 2865 | 2870 | 2870 | 2865 | 692 |
| 590 | 20231024 | 103200 | 867528680 | 2865 | 2875 | 2880 | 2865 | 532 |
| 591 | 20231024 | 103100 | 865998795 | 2875 | 2860 | 2875 | 2860 | 1557 |
| 592 | 20231024 | 103000 | 861530045 | 2860 | 2855 | 2860 | 2850 | 34 |
| 593 | 20231024 | 102900 | 861432950 | 2860 | 2870 | 2875 | 2860 | 590 |
| 594 | 20231024 | 102800 | 859739265 | 2870 | 2860 | 2885 | 2860 | 1391 |
| 595 | 20231024 | 102700 | 855744325 | 2855 | 2830 | 2855 | 2830 | 1001 |
| 596 | 20231024 | 102600 | 852893325 | 2820 | 2820 | 2840 | 2820 | 3557 |
| 597 | 20231024 | 102500 | 842836605 | 2815 | 2815 | 2815 | 2815 | 201 |
| 598 | 20231024 | 102400 | 842270790 | 2825 | 2815 | 2830 | 2815 | 642 |
| 599 | 20231024 | 102300 | 840459420 | 2815 | 2825 | 2830 | 2815 | 689 |
| 600 | 20231024 | 102200 | 838509845 | 2810 | 2815 | 2815 | 2810 | 294 |
| 601 | 20231024 | 102100 | 837683250 | 2825 | 2805 | 2830 | 2805 | 1193 |
| 602 | 20231024 | 102000 | 834307665 | 2810 | 2825 | 2830 | 2810 | 1443 |
| 603 | 20231024 | 101900 | 830233465 | 2805 | 2805 | 2805 | 2800 | 942 |
| 604 | 20231024 | 101800 | 827591175 | 2805 | 2880 | 2885 | 2770 | 9364 |
| 605 | 20231024 | 101700 | 801297175 | 2880 | 2860 | 2880 | 2840 | 5614 |
| 606 | 20231024 | 101600 | 785195280 | 2860 | 2835 | 2880 | 2835 | 4145 |
| 607 | 20231024 | 101500 | 773361490 | 2830 | 2825 | 2830 | 2820 | 2185 |
| 608 | 20231024 | 101400 | 767194920 | 2825 | 2840 | 2845 | 2820 | 2048 |
| 609 | 20231024 | 101300 | 761393715 | 2830 | 2860 | 2860 | 2820 | 11280 |
| 610 | 20231024 | 101200 | 729444680 | 2860 | 2865 | 2870 | 2830 | 6896 |
| 611 | 20231024 | 101100 | 709776510 | 2865 | 2915 | 2920 | 2860 | 17852 |
| 612 | 20231024 | 101000 | 658013095 | 2925 | 2935 | 2945 | 2925 | 6646 |
| 613 | 20231024 | 100900 | 638544495 | 2940 | 2925 | 2940 | 2920 | 2958 |
| 614 | 20231024 | 100800 | 629895005 | 2930 | 2955 | 2960 | 2930 | 3831 |
| 615 | 20231024 | 100700 | 618636735 | 2965 | 2910 | 2965 | 2905 | 12548 |
| 616 | 20231024 | 100600 | 581831015 | 2905 | 2920 | 2960 | 2905 | 13783 |
| 617 | 20231024 | 100500 | 541618095 | 2920 | 3000 | 3010 | 2905 | 25161 |
| 618 | 20231024 | 100400 | 467659860 | 3000 | 3055 | 3060 | 3000 | 58867 |
| 619 | 20231024 | 100300 | 288551500 | 3055 | 3055 | 3055 | 3055 | 0 |
| 620 | 20231024 | 100200 | 288551500 | 3055 | 3055 | 3055 | 3055 | 0 |
| 621 | 20231024 | 100100 | 288551500 | 3055 | 2900 | 3055 | 2900 | 21569 |
| 622 | 20231024 | 100000 | 224331085 | 2910 | 2770 | 2910 | 2770 | 13806 |
| 623 | 20231024 | 095900 | 185223235 | 2750 | 2730 | 2750 | 2730 | 1213 |
| 624 | 20231024 | 095800 | 181905595 | 2730 | 2730 | 2735 | 2720 | 1915 |
| 625 | 20231024 | 095700 | 176669755 | 2730 | 2730 | 2730 | 2730 | 2 |
| 626 | 20231024 | 095600 | 176664295 | 2720 | 2715 | 2720 | 2715 | 116 |
| 627 | 20231024 | 095500 | 176349305 | 2715 | 2715 | 2715 | 2715 | 29 |
| 628 | 20231024 | 095400 | 176270570 | 2715 | 2725 | 2725 | 2715 | 931 |
| 629 | 20231024 | 095300 | 173742745 | 2730 | 2730 | 2730 | 2730 | 5 |
| 630 | 20231024 | 095200 | 173729095 | 2730 | 2735 | 2735 | 2730 | 10 |
| 631 | 20231024 | 095100 | 173701770 | 2715 | 2720 | 2720 | 2715 | 200 |
| 632 | 20231024 | 095000 | 173158575 | 2720 | 2740 | 2740 | 2720 | 171 |
| 633 | 20231024 | 094900 | 172693370 | 2730 | 2735 | 2740 | 2730 | 440 |
| 634 | 20231024 | 094800 | 171492125 | 2730 | 2730 | 2730 | 2730 | 1253 |
| 635 | 20231024 | 094700 | 168071435 | 2750 | 2750 | 2750 | 2750 | 0 |
| 636 | 20231024 | 094600 | 168071435 | 2750 | 2725 | 2750 | 2725 | 3618 |
| 637 | 20231024 | 094500 | 158173205 | 2730 | 2700 | 2730 | 2700 | 6322 |
| 638 | 20231024 | 094400 | 141028845 | 2700 | 2700 | 2700 | 2700 | 0 |
| 639 | 20231024 | 094300 | 141028845 | 2700 | 2680 | 2700 | 2680 | 5549 |
| 640 | 20231024 | 094200 | 126135860 | 2675 | 2675 | 2675 | 2675 | 1256 |
| 641 | 20231024 | 094100 | 122776060 | 2675 | 2680 | 2680 | 2675 | 1313 |
| 642 | 20231024 | 094000 | 119257470 | 2680 | 2680 | 2680 | 2675 | 2631 |
| 643 | 20231024 | 093900 | 112206830 | 2685 | 2685 | 2685 | 2680 | 366 |
| 644 | 20231024 | 093800 | 111225120 | 2685 | 2690 | 2690 | 2675 | 1014 |
| 645 | 20231024 | 093700 | 108503705 | 2690 | 2690 | 2690 | 2690 | 106 |
| 646 | 20231024 | 093600 | 108218565 | 2685 | 2680 | 2685 | 2670 | 1517 |
| 647 | 20231024 | 093500 | 104147335 | 2660 | 2680 | 2680 | 2660 | 2594 |
| 648 | 20231024 | 093400 | 97244955 | 2675 | 2675 | 2675 | 2675 | 181 |
| 649 | 20231024 | 093300 | 96760780 | 2670 | 2665 | 2670 | 2665 | 129 |
| 650 | 20231024 | 093200 | 96416990 | 2665 | 2655 | 2665 | 2655 | 1773 |
| 651 | 20231024 | 093100 | 91702685 | 2650 | 2650 | 2650 | 2645 | 223 |
| 652 | 20231024 | 093000 | 91111785 | 2655 | 2650 | 2655 | 2650 | 80 |
| 653 | 20231024 | 092900 | 90899530 | 2660 | 2645 | 2660 | 2640 | 20 |
| 654 | 20231024 | 092800 | 90846685 | 2640 | 2650 | 2650 | 2635 | 792 |
| 655 | 20231024 | 092700 | 88754560 | 2650 | 2650 | 2650 | 2650 | 2374 |
| 656 | 20231024 | 092600 | 82463460 | 2635 | 2640 | 2640 | 2635 | 267 |
| 657 | 20231024 | 092500 | 81758715 | 2640 | 2635 | 2640 | 2635 | 542 |
| 658 | 20231024 | 092400 | 80329835 | 2635 | 2630 | 2640 | 2630 | 1130 |
| 659 | 20231024 | 092300 | 77355010 | 2630 | 2625 | 2630 | 2625 | 205 |
| 660 | 20231024 | 092200 | 76815885 | 2625 | 2645 | 2650 | 2625 | 1121 |
| 661 | 20231024 | 092100 | 73870015 | 2650 | 2655 | 2655 | 2650 | 533 |
| 662 | 20231024 | 092000 | 72456900 | 2655 | 2645 | 2655 | 2645 | 205 |
| 663 | 20231024 | 091900 | 71914665 | 2675 | 2635 | 2680 | 2630 | 805 |
| 664 | 20231024 | 091800 | 69788820 | 2630 | 2635 | 2645 | 2630 | 861 |
| 665 | 20231024 | 091700 | 67524255 | 2630 | 2630 | 2635 | 2630 | 1153 |
| 666 | 20231024 | 091600 | 64491735 | 2625 | 2655 | 2660 | 2600 | 2308 |
| 667 | 20231024 | 091500 | 58403705 | 2650 | 2670 | 2685 | 2650 | 1983 |
| 668 | 20231024 | 091400 | 53123220 | 2670 | 2710 | 2710 | 2670 | 1184 |
| 669 | 20231024 | 091300 | 49956460 | 2700 | 2715 | 2715 | 2660 | 1164 |
| 670 | 20231024 | 091200 | 46823335 | 2695 | 2685 | 2695 | 2660 | 3646 |
| 671 | 20231024 | 091100 | 37008150 | 2690 | 2695 | 2695 | 2690 | 222 |
| 672 | 20231024 | 091000 | 36410115 | 2695 | 2715 | 2715 | 2695 | 40 |
| 673 | 20231024 | 090900 | 36302295 | 2715 | 2725 | 2735 | 2700 | 5105 |
| 674 | 20231024 | 090800 | 22466100 | 2735 | 2725 | 2735 | 2725 | 397 |
| 675 | 20231024 | 090700 | 21383405 | 2725 | 2725 | 2725 | 2725 | 967 |
| 676 | 20231024 | 090600 | 18748330 | 2720 | 2725 | 2725 | 2720 | 2270 |
| 677 | 20231024 | 090500 | 12565120 | 2725 | 2725 | 2745 | 2725 | 255 |
| 678 | 20231024 | 090400 | 11868245 | 2725 | 2725 | 2725 | 2725 | 130 |
| 679 | 20231024 | 090300 | 11513995 | 2745 | 2745 | 2745 | 2745 | 621 |
| 680 | 20231024 | 090200 | 9809350 | 2745 | 2750 | 2755 | 2745 | 1950 |
| 681 | 20231024 | 090100 | 4453560 | 2780 | 2780 | 2780 | 2780 | 34 |
| 682 | 20231024 | 090000 | 4359040 | 2780 | 2780 | 2780 | 2780 | 1568 |