33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 202000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 3 | 20231016 | 201900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 4 | 20231016 | 201800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 5 | 20231016 | 201700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 6 | 20231016 | 201600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 7 | 20231016 | 201500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 8 | 20231016 | 201400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 9 | 20231016 | 201300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 10 | 20231016 | 201200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 11 | 20231016 | 201100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 12 | 20231016 | 201000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 13 | 20231016 | 200900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 14 | 20231016 | 200800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 15 | 20231016 | 200700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 16 | 20231016 | 200600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 17 | 20231016 | 200500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 18 | 20231016 | 200400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 19 | 20231016 | 200300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 20 | 20231016 | 200200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 21 | 20231016 | 200100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 22 | 20231016 | 200000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 23 | 20231016 | 195900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 24 | 20231016 | 195800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 25 | 20231016 | 195700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 26 | 20231016 | 195600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 27 | 20231016 | 195500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 28 | 20231016 | 195400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 29 | 20231016 | 195300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 30 | 20231016 | 195200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 31 | 20231016 | 195100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 32 | 20231016 | 195000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 33 | 20231016 | 194900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 34 | 20231016 | 194800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 35 | 20231016 | 194700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 36 | 20231016 | 194600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 37 | 20231016 | 194500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 38 | 20231016 | 194400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 39 | 20231016 | 194300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 40 | 20231016 | 194200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 41 | 20231016 | 194100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 42 | 20231016 | 194000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 43 | 20231016 | 193900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 44 | 20231016 | 193800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 45 | 20231016 | 193700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 46 | 20231016 | 193600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 47 | 20231016 | 193500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 48 | 20231016 | 193400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 49 | 20231016 | 193300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 50 | 20231016 | 193200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 51 | 20231016 | 193100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 52 | 20231016 | 193000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 53 | 20231016 | 192900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 54 | 20231016 | 192800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 55 | 20231016 | 192700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 56 | 20231016 | 192600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 57 | 20231016 | 192500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 58 | 20231016 | 192400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 59 | 20231016 | 192300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 60 | 20231016 | 192200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 61 | 20231016 | 192100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 62 | 20231016 | 192000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 63 | 20231016 | 191900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 64 | 20231016 | 191800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 65 | 20231016 | 191700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 66 | 20231016 | 191600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 67 | 20231016 | 191500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 68 | 20231016 | 191400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 69 | 20231016 | 191300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 70 | 20231016 | 191200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 71 | 20231016 | 191100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 72 | 20231016 | 191000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 73 | 20231016 | 190900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 74 | 20231016 | 190800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 75 | 20231016 | 190700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 76 | 20231016 | 190600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 77 | 20231016 | 190500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 78 | 20231016 | 190400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 79 | 20231016 | 190300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 80 | 20231016 | 190200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 81 | 20231016 | 190100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 82 | 20231016 | 190000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 83 | 20231016 | 185900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 84 | 20231016 | 185800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 85 | 20231016 | 185700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 86 | 20231016 | 185600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 87 | 20231016 | 185500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 88 | 20231016 | 185400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 89 | 20231016 | 185300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 90 | 20231016 | 185200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 91 | 20231016 | 185100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 92 | 20231016 | 185000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 93 | 20231016 | 184900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 94 | 20231016 | 184800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 95 | 20231016 | 184700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 96 | 20231016 | 184600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 97 | 20231016 | 184500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 98 | 20231016 | 184400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 99 | 20231016 | 184300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 100 | 20231016 | 184200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 101 | 20231016 | 184100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 102 | 20231016 | 184000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 103 | 20231016 | 183900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 104 | 20231016 | 183800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 105 | 20231016 | 183700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 106 | 20231016 | 183600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 107 | 20231016 | 183500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 108 | 20231016 | 183400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 109 | 20231016 | 183300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 110 | 20231016 | 183200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 111 | 20231016 | 183100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 112 | 20231016 | 183000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 113 | 20231016 | 182900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 114 | 20231016 | 182800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 115 | 20231016 | 182700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 116 | 20231016 | 182600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 117 | 20231016 | 182500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 118 | 20231016 | 182400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 119 | 20231016 | 182300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 120 | 20231016 | 182200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 121 | 20231016 | 182100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 122 | 20231016 | 182000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 123 | 20231016 | 181900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 124 | 20231016 | 181800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 125 | 20231016 | 181700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 126 | 20231016 | 181600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 127 | 20231016 | 181500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 128 | 20231016 | 181400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 129 | 20231016 | 181300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 130 | 20231016 | 181200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 131 | 20231016 | 181100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 132 | 20231016 | 181000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 133 | 20231016 | 180900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 134 | 20231016 | 180800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 135 | 20231016 | 180700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 136 | 20231016 | 180600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 137 | 20231016 | 180500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 138 | 20231016 | 180400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 139 | 20231016 | 180300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 140 | 20231016 | 180200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 141 | 20231016 | 180100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 142 | 20231016 | 180000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 143 | 20231016 | 175900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 144 | 20231016 | 175800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 145 | 20231016 | 175700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 146 | 20231016 | 175600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 147 | 20231016 | 175500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 148 | 20231016 | 175400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 149 | 20231016 | 175300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 150 | 20231016 | 175200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 151 | 20231016 | 175100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 152 | 20231016 | 175000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 153 | 20231016 | 174900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 154 | 20231016 | 174800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 155 | 20231016 | 174700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 156 | 20231016 | 174600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 157 | 20231016 | 174500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 158 | 20231016 | 174400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 159 | 20231016 | 174300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 160 | 20231016 | 174200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 161 | 20231016 | 174100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 162 | 20231016 | 174000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 163 | 20231016 | 173900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 164 | 20231016 | 173800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 165 | 20231016 | 173700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 166 | 20231016 | 173600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 167 | 20231016 | 173500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 168 | 20231016 | 173400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 169 | 20231016 | 173300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 170 | 20231016 | 173200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 171 | 20231016 | 173100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 172 | 20231016 | 173000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 173 | 20231016 | 172900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 174 | 20231016 | 172800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 175 | 20231016 | 172700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 176 | 20231016 | 172600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 177 | 20231016 | 172500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 178 | 20231016 | 172400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 179 | 20231016 | 172300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 180 | 20231016 | 172200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 181 | 20231016 | 172100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 182 | 20231016 | 172000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 183 | 20231016 | 171900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 184 | 20231016 | 171800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 185 | 20231016 | 171700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 186 | 20231016 | 171600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 187 | 20231016 | 171500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 188 | 20231016 | 171400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 189 | 20231016 | 171300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 190 | 20231016 | 171200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 191 | 20231016 | 171100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 192 | 20231016 | 171000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 193 | 20231016 | 170900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 194 | 20231016 | 170800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 195 | 20231016 | 170700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 196 | 20231016 | 170600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 197 | 20231016 | 170500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 198 | 20231016 | 170400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 199 | 20231016 | 170300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 200 | 20231016 | 170200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 201 | 20231016 | 170100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 202 | 20231016 | 170000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 203 | 20231016 | 165900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 204 | 20231016 | 165800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 205 | 20231016 | 165700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 206 | 20231016 | 165600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 207 | 20231016 | 165500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 208 | 20231016 | 165400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 209 | 20231016 | 165300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 210 | 20231016 | 165200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 211 | 20231016 | 165100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 212 | 20231016 | 165000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 213 | 20231016 | 164900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 214 | 20231016 | 164800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 215 | 20231016 | 164700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 216 | 20231016 | 164600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 217 | 20231016 | 164500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 218 | 20231016 | 164400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 219 | 20231016 | 164300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 220 | 20231016 | 164200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 221 | 20231016 | 164100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 222 | 20231016 | 164000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 223 | 20231016 | 163900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 224 | 20231016 | 163800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 225 | 20231016 | 163700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 226 | 20231016 | 163600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 227 | 20231016 | 163500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 228 | 20231016 | 163400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 229 | 20231016 | 163300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 230 | 20231016 | 163200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 231 | 20231016 | 163100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 232 | 20231016 | 163000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 233 | 20231016 | 162900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 234 | 20231016 | 162800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 235 | 20231016 | 162700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 236 | 20231016 | 162600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 237 | 20231016 | 162500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 238 | 20231016 | 162400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 239 | 20231016 | 162300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 240 | 20231016 | 162200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 241 | 20231016 | 162100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 242 | 20231016 | 162000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 243 | 20231016 | 161900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 244 | 20231016 | 161800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 245 | 20231016 | 161700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 246 | 20231016 | 161600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 247 | 20231016 | 161500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 248 | 20231016 | 161400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 249 | 20231016 | 161300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 250 | 20231016 | 161200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 251 | 20231016 | 161100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 252 | 20231016 | 161000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 253 | 20231016 | 160900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 254 | 20231016 | 160800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 255 | 20231016 | 160700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 256 | 20231016 | 160600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 257 | 20231016 | 160500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 258 | 20231016 | 160400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 259 | 20231016 | 160300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 260 | 20231016 | 160200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 261 | 20231016 | 160100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 262 | 20231016 | 160000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 263 | 20231016 | 155900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 264 | 20231016 | 155800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 265 | 20231016 | 155700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 266 | 20231016 | 155600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 267 | 20231016 | 155500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 268 | 20231016 | 155400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 269 | 20231016 | 155300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 270 | 20231016 | 155200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 271 | 20231016 | 155100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 272 | 20231016 | 155000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 273 | 20231016 | 154900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 274 | 20231016 | 154800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 275 | 20231016 | 154700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 276 | 20231016 | 154600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 277 | 20231016 | 154500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 278 | 20231016 | 154400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 279 | 20231016 | 154300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 280 | 20231016 | 154200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 281 | 20231016 | 154100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 282 | 20231016 | 154000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 283 | 20231016 | 153900 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 284 | 20231016 | 153800 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 285 | 20231016 | 153700 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 286 | 20231016 | 153600 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 287 | 20231016 | 153500 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 288 | 20231016 | 153400 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 289 | 20231016 | 153300 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 290 | 20231016 | 153200 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 291 | 20231016 | 153100 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 0 |
| 292 | 20231016 | 153000 | 2603586605 | 4485 | 4485 | 4485 | 4485 | 4772 |
| 293 | 20231016 | 152900 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 294 | 20231016 | 152800 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 295 | 20231016 | 152700 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 296 | 20231016 | 152600 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 297 | 20231016 | 152500 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 298 | 20231016 | 152400 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 299 | 20231016 | 152300 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 300 | 20231016 | 152200 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 301 | 20231016 | 152100 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 302 | 20231016 | 152000 | 2582184185 | 4475 | 4475 | 4475 | 4475 | 0 |
| 303 | 20231016 | 151900 | 2582184185 | 4475 | 4465 | 4475 | 4465 | 594 |
| 304 | 20231016 | 151800 | 2579528150 | 4465 | 4460 | 4465 | 4460 | 59 |
| 305 | 20231016 | 151700 | 2579264990 | 4455 | 4445 | 4455 | 4445 | 26 |
| 306 | 20231016 | 151600 | 2579149300 | 4440 | 4435 | 4440 | 4435 | 698 |
| 307 | 20231016 | 151500 | 2576053255 | 4435 | 4465 | 4465 | 4435 | 974 |
| 308 | 20231016 | 151400 | 2571713960 | 4455 | 4460 | 4460 | 4455 | 200 |
| 309 | 20231016 | 151300 | 2570822460 | 4460 | 4450 | 4460 | 4450 | 412 |
| 310 | 20231016 | 151200 | 2568986540 | 4420 | 4455 | 4455 | 4420 | 239 |
| 311 | 20231016 | 151100 | 2567924840 | 4450 | 4420 | 4450 | 4420 | 201 |
| 312 | 20231016 | 151000 | 2567036170 | 4425 | 4415 | 4425 | 4415 | 540 |
| 313 | 20231016 | 150900 | 2564651290 | 4415 | 4420 | 4425 | 4415 | 1220 |
| 314 | 20231016 | 150800 | 2559257340 | 4420 | 4425 | 4425 | 4420 | 546 |
| 315 | 20231016 | 150700 | 2556843115 | 4430 | 4430 | 4430 | 4425 | 1810 |
| 316 | 20231016 | 150600 | 2548832105 | 4430 | 4460 | 4460 | 4430 | 366 |
| 317 | 20231016 | 150500 | 2547203880 | 4460 | 4460 | 4460 | 4460 | 110 |
| 318 | 20231016 | 150400 | 2546713280 | 4460 | 4470 | 4470 | 4460 | 1182 |
| 319 | 20231016 | 150300 | 2541440895 | 4470 | 4450 | 4470 | 4450 | 1895 |
| 320 | 20231016 | 150200 | 2532999755 | 4445 | 4440 | 4445 | 4425 | 485 |
| 321 | 20231016 | 150100 | 2530849955 | 4420 | 4420 | 4420 | 4420 | 563 |
| 322 | 20231016 | 150000 | 2528361495 | 4420 | 4420 | 4425 | 4420 | 1067 |
| 323 | 20231016 | 145900 | 2523643540 | 4420 | 4415 | 4420 | 4415 | 644 |
| 324 | 20231016 | 145800 | 2520797780 | 4415 | 4395 | 4415 | 4395 | 881 |
| 325 | 20231016 | 145700 | 2516920780 | 4395 | 4460 | 4460 | 4390 | 5918 |
| 326 | 20231016 | 145600 | 2490795375 | 4460 | 4460 | 4460 | 4460 | 2 |
| 327 | 20231016 | 145500 | 2490786455 | 4440 | 4440 | 4440 | 4435 | 412 |
| 328 | 20231016 | 145400 | 2488958010 | 4440 | 4480 | 4480 | 4440 | 2930 |
| 329 | 20231016 | 145300 | 2475936660 | 4450 | 4450 | 4450 | 4450 | 218 |
| 330 | 20231016 | 145200 | 2474966560 | 4450 | 4450 | 4450 | 4450 | 123 |
| 331 | 20231016 | 145100 | 2474419210 | 4450 | 4450 | 4450 | 4450 | 0 |
| 332 | 20231016 | 145000 | 2474419210 | 4450 | 4485 | 4485 | 4450 | 1202 |
| 333 | 20231016 | 144900 | 2469053880 | 4495 | 4495 | 4495 | 4495 | 1 |
| 334 | 20231016 | 144800 | 2469049385 | 4495 | 4500 | 4500 | 4495 | 1012 |
| 335 | 20231016 | 144700 | 2464495395 | 4500 | 4495 | 4500 | 4470 | 1001 |
| 336 | 20231016 | 144600 | 2459994550 | 4470 | 4465 | 4470 | 4465 | 250 |
| 337 | 20231016 | 144500 | 2458877300 | 4455 | 4460 | 4460 | 4455 | 719 |
| 338 | 20231016 | 144400 | 2455673600 | 4455 | 4455 | 4455 | 4455 | 0 |
| 339 | 20231016 | 144300 | 2455673600 | 4455 | 4455 | 4455 | 4455 | 20 |
| 340 | 20231016 | 144200 | 2455584500 | 4455 | 4455 | 4455 | 4455 | 3 |
| 341 | 20231016 | 144100 | 2455571135 | 4455 | 4455 | 4455 | 4455 | 0 |
| 342 | 20231016 | 144000 | 2455571135 | 4455 | 4460 | 4460 | 4455 | 486 |
| 343 | 20231016 | 143900 | 2453405530 | 4455 | 4455 | 4460 | 4455 | 1241 |
| 344 | 20231016 | 143800 | 2447875480 | 4455 | 4470 | 4470 | 4455 | 749 |
| 345 | 20231016 | 143700 | 2444535400 | 4470 | 4470 | 4470 | 4470 | 605 |
| 346 | 20231016 | 143600 | 2441831050 | 4475 | 4475 | 4475 | 4475 | 0 |
| 347 | 20231016 | 143500 | 2441831050 | 4475 | 4480 | 4480 | 4475 | 298 |
| 348 | 20231016 | 143400 | 2440497495 | 4480 | 4480 | 4480 | 4480 | 106 |
| 349 | 20231016 | 143300 | 2440022615 | 4480 | 4480 | 4480 | 4480 | 157 |
| 350 | 20231016 | 143200 | 2439319255 | 4500 | 4500 | 4500 | 4500 | 0 |
| 351 | 20231016 | 143100 | 2439319255 | 4500 | 4470 | 4500 | 4470 | 10 |
| 352 | 20231016 | 143000 | 2439274525 | 4500 | 4500 | 4500 | 4500 | 1 |
| 353 | 20231016 | 142900 | 2439270025 | 4500 | 4500 | 4500 | 4470 | 5 |
| 354 | 20231016 | 142800 | 2439247615 | 4470 | 4475 | 4475 | 4470 | 120 |
| 355 | 20231016 | 142700 | 2438711205 | 4470 | 4470 | 4470 | 4470 | 0 |
| 356 | 20231016 | 142600 | 2438711205 | 4470 | 4480 | 4480 | 4470 | 893 |
| 357 | 20231016 | 142500 | 2434711715 | 4480 | 4480 | 4480 | 4480 | 6 |
| 358 | 20231016 | 142400 | 2434684835 | 4475 | 4475 | 4475 | 4475 | 0 |
| 359 | 20231016 | 142300 | 2434684835 | 4475 | 4475 | 4475 | 4475 | 20 |
| 360 | 20231016 | 142200 | 2434595335 | 4475 | 4480 | 4480 | 4475 | 916 |
| 361 | 20231016 | 142100 | 2430496135 | 4510 | 4515 | 4515 | 4475 | 687 |
| 362 | 20231016 | 142000 | 2427408770 | 4515 | 4515 | 4515 | 4515 | 406 |
| 363 | 20231016 | 141900 | 2425575680 | 4515 | 4500 | 4520 | 4490 | 189 |
| 364 | 20231016 | 141800 | 2424722440 | 4500 | 4500 | 4500 | 4500 | 201 |
| 365 | 20231016 | 141700 | 2423817940 | 4500 | 4500 | 4500 | 4500 | 402 |
| 366 | 20231016 | 141600 | 2422008940 | 4500 | 4480 | 4500 | 4480 | 1361 |
| 367 | 20231016 | 141500 | 2415894205 | 4475 | 4475 | 4475 | 4475 | 40 |
| 368 | 20231016 | 141400 | 2415715205 | 4475 | 4475 | 4475 | 4470 | 176 |
| 369 | 20231016 | 141300 | 2414928105 | 4475 | 4475 | 4475 | 4475 | 3 |
| 370 | 20231016 | 141200 | 2414914680 | 4475 | 4475 | 4480 | 4475 | 177 |
| 371 | 20231016 | 141100 | 2414122365 | 4480 | 4480 | 4480 | 4480 | 1 |
| 372 | 20231016 | 141000 | 2414117885 | 4480 | 4480 | 4480 | 4475 | 63 |
| 373 | 20231016 | 140900 | 2413835945 | 4470 | 4485 | 4485 | 4470 | 444 |
| 374 | 20231016 | 140800 | 2411850435 | 4485 | 4475 | 4485 | 4475 | 183 |
| 375 | 20231016 | 140700 | 2411030595 | 4465 | 4460 | 4465 | 4460 | 269 |
| 376 | 20231016 | 140600 | 2409830645 | 4460 | 4455 | 4460 | 4450 | 250 |
| 377 | 20231016 | 140500 | 2408717995 | 4450 | 4460 | 4460 | 4450 | 941 |
| 378 | 20231016 | 140400 | 2404530445 | 4435 | 4435 | 4435 | 4435 | 200 |
| 379 | 20231016 | 140300 | 2403643445 | 4425 | 4420 | 4490 | 4415 | 1930 |
| 380 | 20231016 | 140200 | 2395043815 | 4415 | 4420 | 4420 | 4415 | 453 |
| 381 | 20231016 | 140100 | 2393042970 | 4420 | 4430 | 4430 | 4415 | 408 |
| 382 | 20231016 | 140000 | 2391238700 | 4415 | 4430 | 4440 | 4410 | 4306 |
| 383 | 20231016 | 135900 | 2372189485 | 4425 | 4430 | 4430 | 4425 | 3258 |
| 384 | 20231016 | 135800 | 2357766690 | 4425 | 4450 | 4450 | 4425 | 3020 |
| 385 | 20231016 | 135700 | 2344352890 | 4450 | 4460 | 4460 | 4445 | 9006 |
| 386 | 20231016 | 135600 | 2304290250 | 4470 | 4455 | 4470 | 4450 | 2412 |
| 387 | 20231016 | 135500 | 2293550305 | 4450 | 4490 | 4490 | 4450 | 1915 |
| 388 | 20231016 | 135400 | 2285000410 | 4490 | 4490 | 4510 | 4475 | 1613 |
| 389 | 20231016 | 135300 | 2277769305 | 4495 | 4505 | 4505 | 4495 | 1546 |
| 390 | 20231016 | 135200 | 2270810060 | 4505 | 4505 | 4505 | 4505 | 500 |
| 391 | 20231016 | 135100 | 2268557560 | 4510 | 4510 | 4510 | 4510 | 51 |
| 392 | 20231016 | 135000 | 2268327550 | 4510 | 4510 | 4510 | 4510 | 0 |
| 393 | 20231016 | 134900 | 2268327550 | 4510 | 4510 | 4510 | 4510 | 0 |
| 394 | 20231016 | 134800 | 2268327550 | 4510 | 4510 | 4510 | 4510 | 0 |
| 395 | 20231016 | 134700 | 2268327550 | 4510 | 4515 | 4515 | 4510 | 709 |
| 396 | 20231016 | 134600 | 2265126895 | 4505 | 4505 | 4505 | 4505 | 315 |
| 397 | 20231016 | 134500 | 2263707820 | 4510 | 4515 | 4515 | 4510 | 1216 |
| 398 | 20231016 | 134400 | 2258223315 | 4520 | 4520 | 4520 | 4520 | 10 |
| 399 | 20231016 | 134300 | 2258178115 | 4530 | 4530 | 4530 | 4530 | 1 |
| 400 | 20231016 | 134200 | 2258173585 | 4530 | 4530 | 4530 | 4530 | 0 |
| 401 | 20231016 | 134100 | 2258173585 | 4530 | 4520 | 4530 | 4520 | 305 |
| 402 | 20231016 | 134000 | 2256794660 | 4520 | 4520 | 4520 | 4520 | 124 |
| 403 | 20231016 | 133900 | 2256234180 | 4520 | 4520 | 4520 | 4520 | 13 |
| 404 | 20231016 | 133800 | 2256175420 | 4525 | 4525 | 4525 | 4525 | 30 |
| 405 | 20231016 | 133700 | 2256039670 | 4535 | 4535 | 4535 | 4535 | 84 |
| 406 | 20231016 | 133600 | 2255658730 | 4535 | 4535 | 4535 | 4535 | 110 |
| 407 | 20231016 | 133500 | 2255159880 | 4535 | 4530 | 4535 | 4530 | 220 |
| 408 | 20231016 | 133400 | 2254163180 | 4535 | 4535 | 4535 | 4535 | 0 |
| 409 | 20231016 | 133300 | 2254163180 | 4535 | 4535 | 4535 | 4535 | 1 |
| 410 | 20231016 | 133200 | 2254158645 | 4510 | 4510 | 4510 | 4510 | 0 |
| 411 | 20231016 | 133100 | 2254158645 | 4510 | 4510 | 4510 | 4510 | 45 |
| 412 | 20231016 | 133000 | 2253955695 | 4535 | 4505 | 4535 | 4505 | 65 |
| 413 | 20231016 | 132900 | 2253662810 | 4535 | 4535 | 4535 | 4535 | 100 |
| 414 | 20231016 | 132800 | 2253209310 | 4535 | 4535 | 4535 | 4535 | 200 |
| 415 | 20231016 | 132700 | 2252302310 | 4535 | 4535 | 4535 | 4535 | 174 |
| 416 | 20231016 | 132600 | 2251513220 | 4535 | 4515 | 4535 | 4505 | 311 |
| 417 | 20231016 | 132500 | 2250110485 | 4535 | 4515 | 4535 | 4515 | 160 |
| 418 | 20231016 | 132400 | 2249386085 | 4515 | 4515 | 4515 | 4515 | 24 |
| 419 | 20231016 | 132300 | 2249277725 | 4535 | 4535 | 4535 | 4535 | 50 |
| 420 | 20231016 | 132200 | 2249050975 | 4535 | 4535 | 4535 | 4535 | 824 |
| 421 | 20231016 | 132100 | 2245314135 | 4520 | 4520 | 4530 | 4520 | 7 |
| 422 | 20231016 | 132000 | 2245282475 | 4525 | 4525 | 4525 | 4525 | 21 |
| 423 | 20231016 | 131900 | 2245187450 | 4525 | 4535 | 4535 | 4525 | 299 |
| 424 | 20231016 | 131800 | 2243831675 | 4535 | 4535 | 4535 | 4535 | 220 |
| 425 | 20231016 | 131700 | 2242833975 | 4535 | 4510 | 4535 | 4510 | 31 |
| 426 | 20231016 | 131600 | 2242693890 | 4505 | 4500 | 4505 | 4500 | 113 |
| 427 | 20231016 | 131500 | 2242184830 | 4500 | 4500 | 4500 | 4500 | 416 |
| 428 | 20231016 | 131400 | 2240312830 | 4500 | 4535 | 4535 | 4500 | 3654 |
| 429 | 20231016 | 131300 | 2223851120 | 4510 | 4510 | 4510 | 4510 | 382 |
| 430 | 20231016 | 131200 | 2222128300 | 4515 | 4515 | 4540 | 4515 | 106 |
| 431 | 20231016 | 131100 | 2221649585 | 4510 | 4515 | 4515 | 4510 | 1244 |
| 432 | 20231016 | 131000 | 2216038450 | 4510 | 4510 | 4515 | 4510 | 844 |
| 433 | 20231016 | 130900 | 2212231800 | 4515 | 4540 | 4540 | 4515 | 2501 |
| 434 | 20231016 | 130800 | 2200912635 | 4545 | 4540 | 4550 | 4540 | 451 |
| 435 | 20231016 | 130700 | 2198863910 | 4550 | 4550 | 4550 | 4550 | 0 |
| 436 | 20231016 | 130600 | 2198863910 | 4550 | 4555 | 4555 | 4545 | 265 |
| 437 | 20231016 | 130500 | 2197658930 | 4555 | 4545 | 4555 | 4545 | 71 |
| 438 | 20231016 | 130400 | 2197336095 | 4550 | 4550 | 4550 | 4550 | 1294 |
| 439 | 20231016 | 130300 | 2191448395 | 4550 | 4585 | 4585 | 4550 | 420 |
| 440 | 20231016 | 130200 | 2189536360 | 4555 | 4560 | 4560 | 4555 | 180 |
| 441 | 20231016 | 130100 | 2188716170 | 4555 | 4555 | 4560 | 4555 | 171 |
| 442 | 20231016 | 130000 | 2187936765 | 4575 | 4575 | 4575 | 4575 | 11 |
| 443 | 20231016 | 125900 | 2187886440 | 4555 | 4575 | 4575 | 4555 | 205 |
| 444 | 20231016 | 125800 | 2186952565 | 4575 | 4570 | 4575 | 4555 | 12 |
| 445 | 20231016 | 125700 | 2186897735 | 4570 | 4555 | 4580 | 4550 | 180 |
| 446 | 20231016 | 125600 | 2186078335 | 4550 | 4550 | 4550 | 4550 | 0 |
| 447 | 20231016 | 125500 | 2186078335 | 4550 | 4590 | 4590 | 4550 | 863 |
| 448 | 20231016 | 125400 | 2182145415 | 4560 | 4560 | 4560 | 4560 | 115 |
| 449 | 20231016 | 125300 | 2181621015 | 4560 | 4560 | 4560 | 4560 | 0 |
| 450 | 20231016 | 125200 | 2181621015 | 4560 | 4560 | 4560 | 4560 | 506 |
| 451 | 20231016 | 125100 | 2179313655 | 4565 | 4570 | 4570 | 4565 | 461 |
| 452 | 20231016 | 125000 | 2177208270 | 4570 | 4570 | 4570 | 4570 | 321 |
| 453 | 20231016 | 124900 | 2175741300 | 4570 | 4575 | 4575 | 4570 | 201 |
| 454 | 20231016 | 124800 | 2174822480 | 4575 | 4575 | 4575 | 4575 | 99 |
| 455 | 20231016 | 124700 | 2174369555 | 4575 | 4590 | 4590 | 4575 | 47 |
| 456 | 20231016 | 124600 | 2174153855 | 4590 | 4590 | 4590 | 4590 | 18 |
| 457 | 20231016 | 124500 | 2174071235 | 4590 | 4595 | 4595 | 4590 | 175 |
| 458 | 20231016 | 124400 | 2173267120 | 4585 | 4565 | 4585 | 4565 | 1327 |
| 459 | 20231016 | 124300 | 2167193325 | 4565 | 4565 | 4565 | 4565 | 0 |
| 460 | 20231016 | 124200 | 2167193325 | 4565 | 4565 | 4565 | 4565 | 0 |
| 461 | 20231016 | 124100 | 2167193325 | 4565 | 4565 | 4565 | 4565 | 0 |
| 462 | 20231016 | 124000 | 2167193325 | 4565 | 4565 | 4565 | 4565 | 8 |
| 463 | 20231016 | 123900 | 2167156805 | 4565 | 4565 | 4565 | 4560 | 101 |
| 464 | 20231016 | 123800 | 2166695940 | 4565 | 4565 | 4575 | 4565 | 1127 |
| 465 | 20231016 | 123700 | 2161550100 | 4565 | 4565 | 4565 | 4565 | 20 |
| 466 | 20231016 | 123600 | 2161458800 | 4565 | 4570 | 4570 | 4565 | 425 |
| 467 | 20231016 | 123500 | 2159517595 | 4575 | 4585 | 4585 | 4575 | 931 |
| 468 | 20231016 | 123400 | 2155253035 | 4585 | 4590 | 4595 | 4585 | 653 |
| 469 | 20231016 | 123300 | 2152253575 | 4590 | 4590 | 4590 | 4590 | 24 |
| 470 | 20231016 | 123200 | 2152143415 | 4585 | 4585 | 4585 | 4585 | 64 |
| 471 | 20231016 | 123100 | 2151849975 | 4585 | 4585 | 4585 | 4585 | 2 |
| 472 | 20231016 | 123000 | 2151840805 | 4580 | 4585 | 4585 | 4580 | 11 |
| 473 | 20231016 | 122900 | 2151790375 | 4580 | 4590 | 4590 | 4580 | 1208 |
| 474 | 20231016 | 122800 | 2146255760 | 4590 | 4590 | 4590 | 4590 | 0 |
| 475 | 20231016 | 122700 | 2146255760 | 4590 | 4590 | 4590 | 4590 | 13 |
| 476 | 20231016 | 122600 | 2146196090 | 4595 | 4595 | 4595 | 4595 | 163 |
| 477 | 20231016 | 122500 | 2145447105 | 4595 | 4595 | 4595 | 4590 | 230 |
| 478 | 20231016 | 122400 | 2144390460 | 4595 | 4600 | 4600 | 4595 | 922 |
| 479 | 20231016 | 122300 | 2140152380 | 4600 | 4605 | 4605 | 4600 | 981 |
| 480 | 20231016 | 122200 | 2135639280 | 4610 | 4600 | 4610 | 4600 | 600 |
| 481 | 20231016 | 122100 | 2132877730 | 4595 | 4605 | 4620 | 4595 | 897 |
| 482 | 20231016 | 122000 | 2128754610 | 4620 | 4615 | 4630 | 4610 | 373 |
| 483 | 20231016 | 121900 | 2127034055 | 4610 | 4630 | 4630 | 4610 | 3747 |
| 484 | 20231016 | 121800 | 2109722740 | 4630 | 4650 | 4650 | 4630 | 575 |
| 485 | 20231016 | 121700 | 2107054335 | 4655 | 4655 | 4655 | 4655 | 0 |
| 486 | 20231016 | 121600 | 2107054335 | 4655 | 4650 | 4655 | 4630 | 284 |
| 487 | 20231016 | 121500 | 2105734515 | 4650 | 4645 | 4650 | 4645 | 377 |
| 488 | 20231016 | 121400 | 2103981810 | 4650 | 4645 | 4650 | 4640 | 1521 |
| 489 | 20231016 | 121300 | 2096909865 | 4645 | 4640 | 4645 | 4630 | 138 |
| 490 | 20231016 | 121200 | 2096268925 | 4645 | 4630 | 4645 | 4630 | 200 |
| 491 | 20231016 | 121100 | 2095340625 | 4610 | 4610 | 4610 | 4610 | 0 |
| 492 | 20231016 | 121000 | 2095340625 | 4610 | 4610 | 4610 | 4610 | 2 |
| 493 | 20231016 | 120900 | 2095331405 | 4635 | 4635 | 4635 | 4635 | 71 |
| 494 | 20231016 | 120800 | 2095002320 | 4610 | 4625 | 4625 | 4610 | 119 |
| 495 | 20231016 | 120700 | 2094451960 | 4640 | 4640 | 4640 | 4640 | 0 |
| 496 | 20231016 | 120600 | 2094451960 | 4640 | 4625 | 4640 | 4625 | 17 |
| 497 | 20231016 | 120500 | 2094373290 | 4635 | 4630 | 4645 | 4630 | 252 |
| 498 | 20231016 | 120400 | 2093203925 | 4645 | 4645 | 4650 | 4640 | 80 |
| 499 | 20231016 | 120300 | 2092832435 | 4650 | 4605 | 4650 | 4605 | 688 |
| 500 | 20231016 | 120200 | 2089638735 | 4625 | 4605 | 4625 | 4605 | 238 |
| 501 | 20231016 | 120100 | 2088539045 | 4600 | 4615 | 4615 | 4600 | 88 |
| 502 | 20231016 | 120000 | 2088133675 | 4615 | 4615 | 4615 | 4615 | 0 |
| 503 | 20231016 | 115900 | 2088133675 | 4615 | 4605 | 4615 | 4600 | 53 |
| 504 | 20231016 | 115800 | 2087889830 | 4605 | 4605 | 4605 | 4605 | 58 |
| 505 | 20231016 | 115700 | 2087622740 | 4600 | 4595 | 4600 | 4595 | 101 |
| 506 | 20231016 | 115600 | 2087158640 | 4620 | 4595 | 4620 | 4595 | 674 |
| 507 | 20231016 | 115500 | 2084059610 | 4600 | 4600 | 4600 | 4595 | 956 |
| 508 | 20231016 | 115400 | 2079663680 | 4600 | 4620 | 4620 | 4600 | 1020 |
| 509 | 20231016 | 115300 | 2074962290 | 4620 | 4620 | 4625 | 4620 | 66 |
| 510 | 20231016 | 115200 | 2074657120 | 4615 | 4615 | 4615 | 4615 | 101 |
| 511 | 20231016 | 115100 | 2074191005 | 4615 | 4600 | 4615 | 4600 | 190 |
| 512 | 20231016 | 115000 | 2073316225 | 4600 | 4600 | 4600 | 4600 | 581 |
| 513 | 20231016 | 114900 | 2070643625 | 4605 | 4605 | 4605 | 4605 | 450 |
| 514 | 20231016 | 114800 | 2068571375 | 4610 | 4610 | 4615 | 4605 | 540 |
| 515 | 20231016 | 114700 | 2066082350 | 4610 | 4595 | 4610 | 4595 | 197 |
| 516 | 20231016 | 114600 | 2065175135 | 4595 | 4635 | 4635 | 4595 | 4093 |
| 517 | 20231016 | 114500 | 2046293800 | 4625 | 4650 | 4650 | 4620 | 1090 |
| 518 | 20231016 | 114400 | 2041241660 | 4670 | 4685 | 4685 | 4655 | 656 |
| 519 | 20231016 | 114300 | 2038178765 | 4675 | 4670 | 4685 | 4670 | 578 |
| 520 | 20231016 | 114200 | 2035473075 | 4670 | 4650 | 4670 | 4650 | 207 |
| 521 | 20231016 | 114100 | 2034508790 | 4670 | 4665 | 4680 | 4650 | 466 |
| 522 | 20231016 | 114000 | 2032333945 | 4665 | 4695 | 4700 | 4665 | 4075 |
| 523 | 20231016 | 113900 | 2013211045 | 4700 | 4655 | 4700 | 4645 | 2990 |
| 524 | 20231016 | 113800 | 1999227350 | 4660 | 4640 | 4660 | 4640 | 1279 |
| 525 | 20231016 | 113700 | 1993270965 | 4655 | 4650 | 4655 | 4650 | 210 |
| 526 | 20231016 | 113600 | 1992294440 | 4650 | 4625 | 4650 | 4625 | 154 |
| 527 | 20231016 | 113500 | 1991582115 | 4625 | 4630 | 4635 | 4625 | 583 |
| 528 | 20231016 | 113400 | 1988883290 | 4630 | 4640 | 4640 | 4630 | 857 |
| 529 | 20231016 | 113300 | 1984910180 | 4640 | 4640 | 4640 | 4640 | 359 |
| 530 | 20231016 | 113200 | 1983244420 | 4640 | 4655 | 4655 | 4640 | 1889 |
| 531 | 20231016 | 113100 | 1974461235 | 4655 | 4655 | 4660 | 4650 | 516 |
| 532 | 20231016 | 113000 | 1972060185 | 4650 | 4660 | 4660 | 4645 | 89 |
| 533 | 20231016 | 112900 | 1971646425 | 4665 | 4660 | 4665 | 4660 | 668 |
| 534 | 20231016 | 112800 | 1968533510 | 4660 | 4655 | 4660 | 4640 | 649 |
| 535 | 20231016 | 112700 | 1965516370 | 4660 | 4655 | 4660 | 4655 | 1895 |
| 536 | 20231016 | 112600 | 1956688865 | 4655 | 4625 | 4655 | 4625 | 1709 |
| 537 | 20231016 | 112500 | 1948757345 | 4625 | 4640 | 4640 | 4625 | 1215 |
| 538 | 20231016 | 112400 | 1943134005 | 4640 | 4635 | 4640 | 4635 | 1100 |
| 539 | 20231016 | 112300 | 1938031650 | 4640 | 4615 | 4640 | 4615 | 3646 |
| 540 | 20231016 | 112200 | 1921153830 | 4620 | 4595 | 4620 | 4595 | 484 |
| 541 | 20231016 | 112100 | 1918921325 | 4600 | 4600 | 4615 | 4595 | 642 |
| 542 | 20231016 | 112000 | 1915964555 | 4605 | 4605 | 4605 | 4605 | 0 |
| 543 | 20231016 | 111900 | 1915964555 | 4605 | 4585 | 4605 | 4585 | 213 |
| 544 | 20231016 | 111800 | 1914987080 | 4580 | 4580 | 4580 | 4580 | 8 |
| 545 | 20231016 | 111700 | 1914950440 | 4580 | 4580 | 4585 | 4580 | 114 |
| 546 | 20231016 | 111600 | 1914428270 | 4580 | 4585 | 4585 | 4580 | 909 |
| 547 | 20231016 | 111500 | 1910261590 | 4585 | 4585 | 4585 | 4585 | 100 |
| 548 | 20231016 | 111400 | 1909803090 | 4580 | 4590 | 4590 | 4580 | 129 |
| 549 | 20231016 | 111300 | 1909212065 | 4590 | 4590 | 4590 | 4590 | 987 |
| 550 | 20231016 | 111200 | 1904681735 | 4590 | 4600 | 4600 | 4590 | 190 |
| 551 | 20231016 | 111100 | 1903807950 | 4600 | 4610 | 4610 | 4600 | 145 |
| 552 | 20231016 | 111000 | 1903140270 | 4610 | 4590 | 4610 | 4590 | 3109 |
| 553 | 20231016 | 110900 | 1888837760 | 4585 | 4585 | 4585 | 4585 | 661 |
| 554 | 20231016 | 110800 | 1885807075 | 4585 | 4580 | 4585 | 4580 | 154 |
| 555 | 20231016 | 110700 | 1885101035 | 4575 | 4575 | 4575 | 4575 | 126 |
| 556 | 20231016 | 110600 | 1884524585 | 4570 | 4565 | 4570 | 4565 | 113 |
| 557 | 20231016 | 110500 | 1884008275 | 4565 | 4565 | 4565 | 4565 | 1 |
| 558 | 20231016 | 110400 | 1884003710 | 4560 | 4555 | 4560 | 4555 | 12 |
| 559 | 20231016 | 110300 | 1883949015 | 4555 | 4555 | 4555 | 4550 | 409 |
| 560 | 20231016 | 110200 | 1882087655 | 4560 | 4555 | 4560 | 4555 | 14 |
| 561 | 20231016 | 110100 | 1882023880 | 4555 | 4555 | 4555 | 4555 | 69 |
| 562 | 20231016 | 110000 | 1881709585 | 4555 | 4560 | 4560 | 4555 | 681 |
| 563 | 20231016 | 105900 | 1878606755 | 4555 | 4555 | 4555 | 4555 | 19 |
| 564 | 20231016 | 105800 | 1878520210 | 4560 | 4560 | 4560 | 4560 | 11 |
| 565 | 20231016 | 105700 | 1878470050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 566 | 20231016 | 105600 | 1878470050 | 4570 | 4570 | 4570 | 4570 | 0 |
| 567 | 20231016 | 105500 | 1878470050 | 4570 | 4560 | 4570 | 4560 | 615 |
| 568 | 20231016 | 105400 | 1875661705 | 4555 | 4560 | 4560 | 4550 | 1110 |
| 569 | 20231016 | 105300 | 1870606675 | 4560 | 4555 | 4565 | 4550 | 474 |
| 570 | 20231016 | 105200 | 1868446410 | 4565 | 4570 | 4570 | 4565 | 16 |
| 571 | 20231016 | 105100 | 1868373300 | 4575 | 4565 | 4575 | 4565 | 125 |
| 572 | 20231016 | 105000 | 1867801520 | 4560 | 4550 | 4560 | 4550 | 719 |
| 573 | 20231016 | 104900 | 1864530060 | 4550 | 4560 | 4560 | 4550 | 173 |
| 574 | 20231016 | 104800 | 1863742655 | 4575 | 4555 | 4575 | 4555 | 8 |
| 575 | 20231016 | 104700 | 1863706105 | 4555 | 4555 | 4555 | 4555 | 16 |
| 576 | 20231016 | 104600 | 1863633225 | 4575 | 4550 | 4575 | 4550 | 13 |
| 577 | 20231016 | 104500 | 1863574000 | 4545 | 4550 | 4550 | 4545 | 119 |
| 578 | 20231016 | 104400 | 1863032650 | 4560 | 4560 | 4565 | 4550 | 191 |
| 579 | 20231016 | 104300 | 1862161700 | 4565 | 4580 | 4580 | 4565 | 1693 |
| 580 | 20231016 | 104200 | 1854419125 | 4580 | 4570 | 4580 | 4570 | 133 |
| 581 | 20231016 | 104100 | 1853811075 | 4560 | 4560 | 4560 | 4560 | 276 |
| 582 | 20231016 | 104000 | 1852552515 | 4560 | 4550 | 4560 | 4550 | 10 |
| 583 | 20231016 | 103900 | 1852506970 | 4550 | 4550 | 4550 | 4550 | 5 |
| 584 | 20231016 | 103800 | 1852484220 | 4555 | 4540 | 4555 | 4540 | 111 |
| 585 | 20231016 | 103700 | 1851979055 | 4540 | 4545 | 4550 | 4540 | 109 |
| 586 | 20231016 | 103600 | 1851483175 | 4540 | 4550 | 4550 | 4540 | 88 |
| 587 | 20231016 | 103500 | 1851083155 | 4550 | 4550 | 4550 | 4550 | 47 |
| 588 | 20231016 | 103400 | 1850869305 | 4550 | 4545 | 4550 | 4545 | 8 |
| 589 | 20231016 | 103300 | 1850832940 | 4540 | 4540 | 4540 | 4540 | 62 |
| 590 | 20231016 | 103200 | 1850551460 | 4545 | 4550 | 4590 | 4540 | 476 |
| 591 | 20231016 | 103100 | 1848375735 | 4590 | 4520 | 4590 | 4520 | 1089 |
| 592 | 20231016 | 103000 | 1843393025 | 4520 | 4525 | 4530 | 4520 | 174 |
| 593 | 20231016 | 102900 | 1842605525 | 4525 | 4525 | 4530 | 4515 | 29 |
| 594 | 20231016 | 102800 | 1842474385 | 4520 | 4520 | 4520 | 4520 | 18 |
| 595 | 20231016 | 102700 | 1842393025 | 4520 | 4520 | 4520 | 4515 | 62 |
| 596 | 20231016 | 102600 | 1842112790 | 4510 | 4510 | 4530 | 4510 | 249 |
| 597 | 20231016 | 102500 | 1840989490 | 4510 | 4510 | 4510 | 4510 | 50 |
| 598 | 20231016 | 102400 | 1840763990 | 4515 | 4515 | 4515 | 4515 | 167 |
| 599 | 20231016 | 102300 | 1840009985 | 4515 | 4535 | 4535 | 4515 | 1464 |
| 600 | 20231016 | 102200 | 1833378190 | 4540 | 4565 | 4565 | 4540 | 92 |
| 601 | 20231016 | 102100 | 1832958510 | 4565 | 4565 | 4565 | 4565 | 111 |
| 602 | 20231016 | 102000 | 1832451795 | 4565 | 4550 | 4565 | 4540 | 57 |
| 603 | 20231016 | 101900 | 1832192835 | 4560 | 4570 | 4570 | 4560 | 587 |
| 604 | 20231016 | 101800 | 1829512215 | 4570 | 4570 | 4570 | 4565 | 804 |
| 605 | 20231016 | 101700 | 1825841775 | 4570 | 4575 | 4575 | 4570 | 319 |
| 606 | 20231016 | 101600 | 1824383940 | 4570 | 4570 | 4575 | 4565 | 209 |
| 607 | 20231016 | 101500 | 1823429170 | 4565 | 4555 | 4565 | 4555 | 1048 |
| 608 | 20231016 | 101400 | 1818646930 | 4560 | 4545 | 4560 | 4530 | 945 |
| 609 | 20231016 | 101300 | 1814361500 | 4560 | 4545 | 4560 | 4545 | 142 |
| 610 | 20231016 | 101200 | 1813714495 | 4540 | 4540 | 4540 | 4535 | 15 |
| 611 | 20231016 | 101100 | 1813646450 | 4555 | 4540 | 4555 | 4540 | 70 |
| 612 | 20231016 | 101000 | 1813327990 | 4540 | 4540 | 4550 | 4540 | 25 |
| 613 | 20231016 | 100900 | 1813214470 | 4545 | 4540 | 4550 | 4540 | 400 |
| 614 | 20231016 | 100800 | 1811396570 | 4545 | 4545 | 4545 | 4545 | 142 |
| 615 | 20231016 | 100700 | 1810751180 | 4545 | 4500 | 4545 | 4500 | 1710 |
| 616 | 20231016 | 100600 | 1803045445 | 4495 | 4535 | 4535 | 4490 | 7147 |
| 617 | 20231016 | 100500 | 1770840575 | 4525 | 4510 | 4525 | 4505 | 938 |
| 618 | 20231016 | 100400 | 1766604900 | 4505 | 4505 | 4520 | 4505 | 615 |
| 619 | 20231016 | 100300 | 1763831515 | 4505 | 4520 | 4525 | 4505 | 7592 |
| 620 | 20231016 | 100200 | 1729587990 | 4520 | 4540 | 4540 | 4520 | 1882 |
| 621 | 20231016 | 100100 | 1721066005 | 4535 | 4535 | 4535 | 4535 | 52 |
| 622 | 20231016 | 100000 | 1720830185 | 4535 | 4540 | 4540 | 4535 | 1575 |
| 623 | 20231016 | 095900 | 1713687130 | 4560 | 4550 | 4560 | 4535 | 785 |
| 624 | 20231016 | 095800 | 1710122185 | 4560 | 4545 | 4560 | 4540 | 1575 |
| 625 | 20231016 | 095700 | 1702970050 | 4545 | 4550 | 4575 | 4545 | 1147 |
| 626 | 20231016 | 095600 | 1697752105 | 4550 | 4585 | 4615 | 4550 | 4549 |
| 627 | 20231016 | 095500 | 1676976180 | 4580 | 4620 | 4620 | 4580 | 96 |
| 628 | 20231016 | 095400 | 1676535885 | 4620 | 4580 | 4620 | 4580 | 691 |
| 629 | 20231016 | 095300 | 1673353605 | 4600 | 4580 | 4600 | 4580 | 512 |
| 630 | 20231016 | 095200 | 1671007060 | 4580 | 4615 | 4615 | 4580 | 1015 |
| 631 | 20231016 | 095100 | 1666341465 | 4615 | 4615 | 4615 | 4595 | 1610 |
| 632 | 20231016 | 095000 | 1658929560 | 4615 | 4615 | 4615 | 4605 | 385 |
| 633 | 20231016 | 094900 | 1657153570 | 4615 | 4615 | 4620 | 4605 | 3529 |
| 634 | 20231016 | 094800 | 1640867865 | 4620 | 4615 | 4620 | 4605 | 1097 |
| 635 | 20231016 | 094700 | 1635808460 | 4610 | 4615 | 4620 | 4610 | 1384 |
| 636 | 20231016 | 094600 | 1629422460 | 4610 | 4640 | 4640 | 4610 | 1451 |
| 637 | 20231016 | 094500 | 1622721450 | 4640 | 4625 | 4645 | 4625 | 1678 |
| 638 | 20231016 | 094400 | 1614940205 | 4635 | 4650 | 4650 | 4625 | 440 |
| 639 | 20231016 | 094300 | 1612903560 | 4650 | 4620 | 4660 | 4620 | 4496 |
| 640 | 20231016 | 094200 | 1592059135 | 4620 | 4595 | 4620 | 4595 | 1508 |
| 641 | 20231016 | 094100 | 1585120990 | 4595 | 4560 | 4595 | 4560 | 828 |
| 642 | 20231016 | 094000 | 1581324170 | 4560 | 4580 | 4590 | 4555 | 823 |
| 643 | 20231016 | 093900 | 1577557500 | 4585 | 4550 | 4590 | 4550 | 1443 |
| 644 | 20231016 | 093800 | 1570967285 | 4550 | 4560 | 4560 | 4550 | 2160 |
| 645 | 20231016 | 093700 | 1561128275 | 4595 | 4580 | 4600 | 4550 | 2892 |
| 646 | 20231016 | 093600 | 1547938410 | 4585 | 4590 | 4610 | 4580 | 550 |
| 647 | 20231016 | 093500 | 1545415795 | 4600 | 4590 | 4610 | 4580 | 3774 |
| 648 | 20231016 | 093400 | 1528075685 | 4585 | 4600 | 4600 | 4570 | 2405 |
| 649 | 20231016 | 093300 | 1517051440 | 4610 | 4605 | 4610 | 4595 | 2189 |
| 650 | 20231016 | 093200 | 1506983280 | 4600 | 4650 | 4675 | 4600 | 11000 |
| 651 | 20231016 | 093100 | 1456035750 | 4660 | 4670 | 4675 | 4650 | 3552 |
| 652 | 20231016 | 093000 | 1439478075 | 4660 | 4665 | 4675 | 4660 | 2183 |
| 653 | 20231016 | 092900 | 1429302395 | 4665 | 4675 | 4675 | 4660 | 1109 |
| 654 | 20231016 | 092800 | 1424128715 | 4660 | 4680 | 4680 | 4660 | 346 |
| 655 | 20231016 | 092700 | 1422514570 | 4680 | 4650 | 4685 | 4650 | 2626 |
| 656 | 20231016 | 092600 | 1410270355 | 4655 | 4700 | 4700 | 4650 | 5108 |
| 657 | 20231016 | 092500 | 1386412215 | 4700 | 4700 | 4700 | 4675 | 3247 |
| 658 | 20231016 | 092400 | 1371166990 | 4700 | 4680 | 4705 | 4680 | 827 |
| 659 | 20231016 | 092300 | 1367282650 | 4680 | 4690 | 4715 | 4680 | 3950 |
| 660 | 20231016 | 092200 | 1348743790 | 4695 | 4670 | 4695 | 4670 | 1776 |
| 661 | 20231016 | 092100 | 1340419715 | 4670 | 4715 | 4715 | 4650 | 14613 |
| 662 | 20231016 | 092000 | 1272223135 | 4715 | 4715 | 4715 | 4710 | 1174 |
| 663 | 20231016 | 091900 | 1266692250 | 4715 | 4730 | 4740 | 4705 | 9082 |
| 664 | 20231016 | 091800 | 1223820185 | 4740 | 4750 | 4750 | 4725 | 2463 |
| 665 | 20231016 | 091700 | 1212154415 | 4735 | 4735 | 4775 | 4720 | 9402 |
| 666 | 20231016 | 091600 | 1167373600 | 4735 | 4715 | 4735 | 4710 | 7601 |
| 667 | 20231016 | 091500 | 1131478130 | 4725 | 4745 | 4750 | 4715 | 9065 |
| 668 | 20231016 | 091400 | 1088567545 | 4745 | 4735 | 4760 | 4710 | 11564 |
| 669 | 20231016 | 091300 | 1033845790 | 4720 | 4675 | 4745 | 4675 | 8864 |
| 670 | 20231016 | 091200 | 991958345 | 4640 | 4720 | 4720 | 4630 | 19829 |
| 671 | 20231016 | 091100 | 899570025 | 4725 | 4775 | 4780 | 4680 | 43579 |
| 672 | 20231016 | 091000 | 692625755 | 4775 | 4740 | 4780 | 4730 | 64747 |
| 673 | 20231016 | 090900 | 384169440 | 4730 | 4510 | 4750 | 4510 | 51244 |
| 674 | 20231016 | 090800 | 144771915 | 4510 | 4505 | 4510 | 4505 | 793 |
| 675 | 20231016 | 090700 | 141199205 | 4505 | 4485 | 4565 | 4485 | 6810 |
| 676 | 20231016 | 090600 | 110446720 | 4500 | 4450 | 4500 | 4440 | 3847 |
| 677 | 20231016 | 090500 | 93229735 | 4450 | 4465 | 4475 | 4450 | 3166 |
| 678 | 20231016 | 090400 | 79107915 | 4435 | 4415 | 4450 | 4415 | 1329 |
| 679 | 20231016 | 090300 | 73213330 | 4425 | 4455 | 4465 | 4425 | 2794 |
| 680 | 20231016 | 090200 | 60788215 | 4460 | 4420 | 4460 | 4415 | 4494 |
| 681 | 20231016 | 090100 | 40828805 | 4415 | 4365 | 4460 | 4365 | 4358 |
| 682 | 20231016 | 090000 | 21613170 | 4360 | 4350 | 4360 | 4340 | 4089 |