32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231030 | 195700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 3 | 20231030 | 195600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20231030 | 195500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20231030 | 195400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20231030 | 195300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20231030 | 195200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20231030 | 195100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20231030 | 195000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20231030 | 194900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20231030 | 194800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20231030 | 194700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20231030 | 194600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20231030 | 194500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20231030 | 194400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20231030 | 194300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20231030 | 194200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20231030 | 194100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20231030 | 194000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20231030 | 193900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20231030 | 193800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20231030 | 193700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20231030 | 193600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20231030 | 193500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20231030 | 193400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20231030 | 193300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20231030 | 193200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20231030 | 193100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20231030 | 193000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20231030 | 192900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20231030 | 192800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20231030 | 192700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 33 | 20231030 | 192600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20231030 | 192500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20231030 | 192400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20231030 | 192300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20231030 | 192200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20231030 | 192100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20231030 | 192000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20231030 | 191900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20231030 | 191800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20231030 | 191700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20231030 | 191600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20231030 | 191500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20231030 | 191400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20231030 | 191300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20231030 | 191200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20231030 | 191100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20231030 | 191000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20231030 | 190900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20231030 | 190800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20231030 | 190700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20231030 | 190600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20231030 | 190500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20231030 | 190400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20231030 | 190300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20231030 | 190200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20231030 | 190100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20231030 | 190000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20231030 | 185900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20231030 | 185800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20231030 | 185700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 63 | 20231030 | 185600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20231030 | 185500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20231030 | 185400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20231030 | 185300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20231030 | 185200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20231030 | 185100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20231030 | 185000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20231030 | 184900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20231030 | 184800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20231030 | 184700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20231030 | 184600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20231030 | 184500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20231030 | 184400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20231030 | 184300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20231030 | 184200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20231030 | 184100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20231030 | 184000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20231030 | 183900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20231030 | 183800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20231030 | 183700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20231030 | 183600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20231030 | 183500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20231030 | 183400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20231030 | 183300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20231030 | 183200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20231030 | 183100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20231030 | 183000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20231030 | 182900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20231030 | 182800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20231030 | 182700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 93 | 20231030 | 182600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20231030 | 182500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20231030 | 182400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20231030 | 182300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20231030 | 182200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20231030 | 182100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20231030 | 182000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20231030 | 181900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20231030 | 181800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20231030 | 181700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20231030 | 181600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20231030 | 181500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20231030 | 181400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20231030 | 181300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20231030 | 181200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20231030 | 181100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20231030 | 181000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20231030 | 180900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20231030 | 180800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20231030 | 180700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20231030 | 180600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20231030 | 180500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20231030 | 180400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20231030 | 180300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20231030 | 180200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20231030 | 180100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20231030 | 180000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20231030 | 175900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20231030 | 175800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20231030 | 175700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 123 | 20231030 | 175600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20231030 | 175500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20231030 | 175400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20231030 | 175300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20231030 | 175200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20231030 | 175100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20231030 | 175000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20231030 | 174900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20231030 | 174800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20231030 | 174700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20231030 | 174600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20231030 | 174500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20231030 | 174400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20231030 | 174300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20231030 | 174200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20231030 | 174100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20231030 | 174000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20231030 | 173900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20231030 | 173800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20231030 | 173700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20231030 | 173600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20231030 | 173500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20231030 | 173400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20231030 | 173300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20231030 | 173200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20231030 | 173100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20231030 | 173000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20231030 | 172900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20231030 | 172800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20231030 | 172700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 153 | 20231030 | 172600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20231030 | 172500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20231030 | 172400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20231030 | 172300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20231030 | 172200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20231030 | 172100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20231030 | 172000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20231030 | 171900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20231030 | 171800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20231030 | 171700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20231030 | 171600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20231030 | 171500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20231030 | 171400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20231030 | 171300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20231030 | 171200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20231030 | 171100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20231030 | 171000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20231030 | 170900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20231030 | 170800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20231030 | 170700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20231030 | 170600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20231030 | 170500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20231030 | 170400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20231030 | 170300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20231030 | 170200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20231030 | 170100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20231030 | 170000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20231030 | 165900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20231030 | 165800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20231030 | 165700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 183 | 20231030 | 165600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20231030 | 165500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20231030 | 165400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20231030 | 165300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20231030 | 165200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20231030 | 165100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20231030 | 165000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20231030 | 164900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20231030 | 164800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20231030 | 164700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20231030 | 164600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20231030 | 164500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20231030 | 164400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20231030 | 164300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20231030 | 164200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20231030 | 164100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20231030 | 164000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20231030 | 163900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20231030 | 163800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20231030 | 163700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20231030 | 163600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20231030 | 163500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20231030 | 163400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20231030 | 163300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20231030 | 163200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20231030 | 163100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20231030 | 163000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20231030 | 162900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20231030 | 162800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20231030 | 162700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 213 | 20231030 | 162600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20231030 | 162500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20231030 | 162400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20231030 | 162300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20231030 | 162200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20231030 | 162100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20231030 | 162000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20231030 | 161900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20231030 | 161800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20231030 | 161700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20231030 | 161600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20231030 | 161500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20231030 | 161400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20231030 | 161300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20231030 | 161200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20231030 | 161100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20231030 | 161000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20231030 | 160900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20231030 | 160800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20231030 | 160700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20231030 | 160600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20231030 | 160500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20231030 | 160400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20231030 | 160300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20231030 | 160200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20231030 | 160100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20231030 | 160000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20231030 | 155900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20231030 | 155800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20231030 | 155700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 243 | 20231030 | 155600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20231030 | 155500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20231030 | 155400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20231030 | 155300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20231030 | 155200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20231030 | 155100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20231030 | 155000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20231030 | 154900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20231030 | 154800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20231030 | 154700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20231030 | 154600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20231030 | 154500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20231030 | 154400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20231030 | 154300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20231030 | 154200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20231030 | 154100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 259 | 20231030 | 154000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 260 | 20231030 | 153900 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 261 | 20231030 | 153800 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 262 | 20231030 | 153700 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20231030 | 153600 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20231030 | 153500 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 265 | 20231030 | 153400 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20231030 | 153300 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20231030 | 153200 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20231030 | 153100 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20231030 | 153000 | 1948417520 | 3865 | 3865 | 3865 | 3865 | 6807 |
| 270 | 20231030 | 152900 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 271 | 20231030 | 152800 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 272 | 20231030 | 152700 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 273 | 20231030 | 152600 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 274 | 20231030 | 152500 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 275 | 20231030 | 152400 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 276 | 20231030 | 152300 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 277 | 20231030 | 152200 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 278 | 20231030 | 152100 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 279 | 20231030 | 152000 | 1922108465 | 3875 | 3875 | 3875 | 3875 | 0 |
| 280 | 20231030 | 151900 | 1922108465 | 3875 | 3855 | 3875 | 3855 | 1030 |
| 281 | 20231030 | 151800 | 1918120495 | 3860 | 3860 | 3860 | 3860 | 9 |
| 282 | 20231030 | 151700 | 1918085755 | 3860 | 3860 | 3860 | 3860 | 1 |
| 283 | 20231030 | 151600 | 1918081895 | 3855 | 3850 | 3855 | 3850 | 2 |
| 284 | 20231030 | 151500 | 1918074190 | 3850 | 3870 | 3870 | 3850 | 152 |
| 285 | 20231030 | 151400 | 1917487610 | 3870 | 3870 | 3870 | 3870 | 217 |
| 286 | 20231030 | 151300 | 1916647820 | 3865 | 3850 | 3870 | 3850 | 49 |
| 287 | 20231030 | 151200 | 1916458850 | 3850 | 3845 | 3850 | 3840 | 2964 |
| 288 | 20231030 | 151100 | 1905062165 | 3845 | 3845 | 3845 | 3845 | 521 |
| 289 | 20231030 | 151000 | 1903058920 | 3845 | 3870 | 3870 | 3825 | 7864 |
| 290 | 20231030 | 150900 | 1872805650 | 3880 | 3880 | 3880 | 3880 | 0 |
| 291 | 20231030 | 150800 | 1872805650 | 3880 | 3880 | 3880 | 3880 | 300 |
| 292 | 20231030 | 150700 | 1871641650 | 3880 | 3875 | 3880 | 3875 | 242 |
| 293 | 20231030 | 150600 | 1870702755 | 3870 | 3865 | 3870 | 3865 | 36 |
| 294 | 20231030 | 150500 | 1870563580 | 3870 | 3865 | 3870 | 3865 | 2 |
| 295 | 20231030 | 150400 | 1870555845 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20231030 | 150300 | 1870555845 | 3870 | 3865 | 3870 | 3865 | 138 |
| 297 | 20231030 | 150200 | 1870022285 | 3865 | 3865 | 3865 | 3865 | 2 |
| 298 | 20231030 | 150100 | 1870014555 | 3865 | 3860 | 3870 | 3860 | 156 |
| 299 | 20231030 | 150000 | 1869412010 | 3870 | 3870 | 3870 | 3870 | 0 |
| 300 | 20231030 | 145900 | 1869412010 | 3870 | 3870 | 3870 | 3870 | 1 |
| 301 | 20231030 | 145800 | 1869408140 | 3875 | 3875 | 3875 | 3875 | 0 |
| 302 | 20231030 | 145700 | 1869408140 | 3875 | 3875 | 3875 | 3875 | 5 |
| 303 | 20231030 | 145600 | 1869388765 | 3875 | 3870 | 3875 | 3855 | 4404 |
| 304 | 20231030 | 145500 | 1852384020 | 3870 | 3870 | 3870 | 3870 | 2 |
| 305 | 20231030 | 145400 | 1852376280 | 3870 | 3870 | 3870 | 3870 | 604 |
| 306 | 20231030 | 145300 | 1850038800 | 3870 | 3870 | 3870 | 3870 | 575 |
| 307 | 20231030 | 145200 | 1847813550 | 3870 | 3870 | 3870 | 3870 | 16 |
| 308 | 20231030 | 145100 | 1847751630 | 3865 | 3870 | 3870 | 3865 | 186 |
| 309 | 20231030 | 145000 | 1847031850 | 3880 | 3870 | 3880 | 3870 | 7 |
| 310 | 20231030 | 144900 | 1847004735 | 3870 | 3870 | 3870 | 3865 | 19 |
| 311 | 20231030 | 144800 | 1846931290 | 3865 | 3865 | 3865 | 3865 | 0 |
| 312 | 20231030 | 144700 | 1846931290 | 3865 | 3865 | 3865 | 3865 | 312 |
| 313 | 20231030 | 144600 | 1845725410 | 3865 | 3865 | 3865 | 3865 | 101 |
| 314 | 20231030 | 144500 | 1845335045 | 3865 | 3865 | 3865 | 3865 | 2 |
| 315 | 20231030 | 144400 | 1845327315 | 3865 | 3865 | 3865 | 3865 | 8 |
| 316 | 20231030 | 144300 | 1845296395 | 3865 | 3875 | 3875 | 3865 | 2679 |
| 317 | 20231030 | 144200 | 1834932000 | 3870 | 3870 | 3870 | 3870 | 11 |
| 318 | 20231030 | 144100 | 1834889430 | 3865 | 3865 | 3865 | 3865 | 250 |
| 319 | 20231030 | 144000 | 1833923180 | 3865 | 3885 | 3885 | 3865 | 3004 |
| 320 | 20231030 | 143900 | 1822299905 | 3885 | 3885 | 3885 | 3885 | 4 |
| 321 | 20231030 | 143800 | 1822284365 | 3885 | 3885 | 3885 | 3885 | 3000 |
| 322 | 20231030 | 143700 | 1810629365 | 3885 | 3885 | 3885 | 3885 | 6691 |
| 323 | 20231030 | 143600 | 1784634830 | 3885 | 3880 | 3885 | 3880 | 2886 |
| 324 | 20231030 | 143500 | 1773423105 | 3880 | 3880 | 3880 | 3880 | 77 |
| 325 | 20231030 | 143400 | 1773124345 | 3875 | 3875 | 3875 | 3875 | 0 |
| 326 | 20231030 | 143300 | 1773124345 | 3875 | 3875 | 3875 | 3875 | 10 |
| 327 | 20231030 | 143200 | 1773085595 | 3875 | 3880 | 3880 | 3875 | 67 |
| 328 | 20231030 | 143100 | 1772825640 | 3885 | 3885 | 3885 | 3885 | 0 |
| 329 | 20231030 | 143000 | 1772825640 | 3885 | 3875 | 3885 | 3875 | 201 |
| 330 | 20231030 | 142900 | 1772046755 | 3875 | 3875 | 3875 | 3875 | 0 |
| 331 | 20231030 | 142800 | 1772046755 | 3875 | 3875 | 3875 | 3875 | 30 |
| 332 | 20231030 | 142700 | 1771930505 | 3875 | 3875 | 3875 | 3875 | 0 |
| 333 | 20231030 | 142600 | 1771930505 | 3875 | 3875 | 3875 | 3875 | 1 |
| 334 | 20231030 | 142500 | 1771926630 | 3880 | 3880 | 3880 | 3880 | 99 |
| 335 | 20231030 | 142400 | 1771542510 | 3880 | 3880 | 3880 | 3880 | 0 |
| 336 | 20231030 | 142300 | 1771542510 | 3880 | 3880 | 3880 | 3880 | 2 |
| 337 | 20231030 | 142200 | 1771534750 | 3875 | 3875 | 3875 | 3875 | 2 |
| 338 | 20231030 | 142100 | 1771527000 | 3870 | 3870 | 3870 | 3870 | 49 |
| 339 | 20231030 | 142000 | 1771337370 | 3875 | 3870 | 3875 | 3870 | 305 |
| 340 | 20231030 | 141900 | 1770157015 | 3870 | 3870 | 3870 | 3870 | 2 |
| 341 | 20231030 | 141800 | 1770149275 | 3870 | 3870 | 3870 | 3870 | 0 |
| 342 | 20231030 | 141700 | 1770149275 | 3870 | 3870 | 3870 | 3870 | 2 |
| 343 | 20231030 | 141600 | 1770141535 | 3875 | 3880 | 3880 | 3875 | 3896 |
| 344 | 20231030 | 141500 | 1755027855 | 3880 | 3880 | 3880 | 3880 | 753 |
| 345 | 20231030 | 141400 | 1752106215 | 3880 | 3875 | 3880 | 3875 | 1013 |
| 346 | 20231030 | 141300 | 1748175840 | 3870 | 3870 | 3870 | 3870 | 33 |
| 347 | 20231030 | 141200 | 1748048130 | 3865 | 3865 | 3865 | 3865 | 673 |
| 348 | 20231030 | 141100 | 1745446985 | 3870 | 3870 | 3870 | 3870 | 729 |
| 349 | 20231030 | 141000 | 1742625755 | 3870 | 3870 | 3870 | 3870 | 1223 |
| 350 | 20231030 | 140900 | 1737892745 | 3870 | 3870 | 3870 | 3870 | 3 |
| 351 | 20231030 | 140800 | 1737881135 | 3875 | 3875 | 3875 | 3875 | 1 |
| 352 | 20231030 | 140700 | 1737877260 | 3880 | 3880 | 3880 | 3880 | 857 |
| 353 | 20231030 | 140600 | 1734552100 | 3910 | 3910 | 3910 | 3900 | 1555 |
| 354 | 20231030 | 140500 | 1728487580 | 3905 | 3905 | 3905 | 3905 | 638 |
| 355 | 20231030 | 140400 | 1725996190 | 3905 | 3905 | 3905 | 3905 | 1 |
| 356 | 20231030 | 140300 | 1725992285 | 3905 | 3905 | 3905 | 3905 | 1 |
| 357 | 20231030 | 140200 | 1725988380 | 3905 | 3900 | 3905 | 3900 | 4 |
| 358 | 20231030 | 140100 | 1725972775 | 3900 | 3900 | 3900 | 3900 | 29 |
| 359 | 20231030 | 140000 | 1725859675 | 3900 | 3900 | 3900 | 3900 | 2 |
| 360 | 20231030 | 135900 | 1725851875 | 3900 | 3900 | 3920 | 3900 | 899 |
| 361 | 20231030 | 135800 | 1722330415 | 3900 | 3910 | 3920 | 3900 | 2536 |
| 362 | 20231030 | 135700 | 1712428440 | 3910 | 3900 | 3910 | 3900 | 235 |
| 363 | 20231030 | 135600 | 1711509830 | 3900 | 3885 | 3900 | 3885 | 3252 |
| 364 | 20231030 | 135500 | 1698827090 | 3895 | 3895 | 3895 | 3895 | 2505 |
| 365 | 20231030 | 135400 | 1689070115 | 3890 | 3890 | 3890 | 3890 | 2 |
| 366 | 20231030 | 135300 | 1689062335 | 3895 | 3895 | 3900 | 3895 | 1231 |
| 367 | 20231030 | 135200 | 1684267455 | 3895 | 3880 | 3895 | 3880 | 1763 |
| 368 | 20231030 | 135100 | 1677424330 | 3885 | 3885 | 3885 | 3885 | 0 |
| 369 | 20231030 | 135000 | 1677424330 | 3885 | 3880 | 3885 | 3880 | 970 |
| 370 | 20231030 | 134900 | 1673660130 | 3880 | 3880 | 3880 | 3880 | 0 |
| 371 | 20231030 | 134800 | 1673660130 | 3880 | 3880 | 3880 | 3880 | 1000 |
| 372 | 20231030 | 134700 | 1669780130 | 3880 | 3880 | 3880 | 3880 | 1 |
| 373 | 20231030 | 134600 | 1669776250 | 3880 | 3880 | 3880 | 3880 | 0 |
| 374 | 20231030 | 134500 | 1669776250 | 3880 | 3890 | 3890 | 3880 | 13 |
| 375 | 20231030 | 134400 | 1669725690 | 3880 | 3870 | 3880 | 3870 | 893 |
| 376 | 20231030 | 134300 | 1666261420 | 3865 | 3865 | 3865 | 3865 | 202 |
| 377 | 20231030 | 134200 | 1665480690 | 3865 | 3865 | 3865 | 3865 | 111 |
| 378 | 20231030 | 134100 | 1665051675 | 3875 | 3875 | 3875 | 3875 | 0 |
| 379 | 20231030 | 134000 | 1665051675 | 3875 | 3875 | 3875 | 3875 | 0 |
| 380 | 20231030 | 133900 | 1665051675 | 3875 | 3875 | 3875 | 3875 | 1 |
| 381 | 20231030 | 133800 | 1665047800 | 3880 | 3880 | 3880 | 3880 | 1 |
| 382 | 20231030 | 133700 | 1665043920 | 3875 | 3870 | 3875 | 3870 | 532 |
| 383 | 20231030 | 133600 | 1662985070 | 3870 | 3870 | 3870 | 3870 | 3002 |
| 384 | 20231030 | 133500 | 1651367330 | 3870 | 3885 | 3885 | 3870 | 310 |
| 385 | 20231030 | 133400 | 1650164315 | 3890 | 3890 | 3890 | 3890 | 12 |
| 386 | 20231030 | 133300 | 1650117635 | 3890 | 3890 | 3890 | 3890 | 252 |
| 387 | 20231030 | 133200 | 1649137355 | 3890 | 3890 | 3890 | 3890 | 0 |
| 388 | 20231030 | 133100 | 1649137355 | 3890 | 3905 | 3930 | 3890 | 8218 |
| 389 | 20231030 | 133000 | 1616890450 | 3905 | 3890 | 3905 | 3890 | 675 |
| 390 | 20231030 | 132900 | 1614258295 | 3890 | 3870 | 3890 | 3870 | 1634 |
| 391 | 20231030 | 132800 | 1607917615 | 3865 | 3860 | 3865 | 3860 | 3 |
| 392 | 20231030 | 132700 | 1607906030 | 3860 | 3860 | 3860 | 3860 | 76 |
| 393 | 20231030 | 132600 | 1607612670 | 3860 | 3860 | 3860 | 3860 | 1 |
| 394 | 20231030 | 132500 | 1607608810 | 3860 | 3860 | 3860 | 3860 | 108 |
| 395 | 20231030 | 132400 | 1607191930 | 3860 | 3870 | 3870 | 3860 | 2338 |
| 396 | 20231030 | 132300 | 1598147250 | 3860 | 3870 | 3870 | 3860 | 795 |
| 397 | 20231030 | 132200 | 1595075500 | 3870 | 3870 | 3870 | 3865 | 1085 |
| 398 | 20231030 | 132100 | 1590876975 | 3875 | 3890 | 3890 | 3875 | 737 |
| 399 | 20231030 | 132000 | 1588018515 | 3895 | 3900 | 3900 | 3895 | 6 |
| 400 | 20231030 | 131900 | 1587995130 | 3905 | 3905 | 3905 | 3905 | 76 |
| 401 | 20231030 | 131800 | 1587698350 | 3905 | 3900 | 3905 | 3875 | 1560 |
| 402 | 20231030 | 131700 | 1581632705 | 3900 | 3920 | 3920 | 3900 | 201 |
| 403 | 20231030 | 131600 | 1580844805 | 3920 | 3925 | 3925 | 3920 | 6844 |
| 404 | 20231030 | 131500 | 1554016245 | 3925 | 3925 | 3925 | 3925 | 295 |
| 405 | 20231030 | 131400 | 1552858370 | 3925 | 3915 | 3925 | 3890 | 7229 |
| 406 | 20231030 | 131300 | 1524569175 | 3915 | 3915 | 3920 | 3915 | 1180 |
| 407 | 20231030 | 131200 | 1519949415 | 3915 | 3905 | 3915 | 3905 | 2451 |
| 408 | 20231030 | 131100 | 1510358405 | 3905 | 3905 | 3905 | 3905 | 396 |
| 409 | 20231030 | 131000 | 1508812025 | 3900 | 3890 | 3900 | 3890 | 308 |
| 410 | 20231030 | 130900 | 1507612245 | 3890 | 3890 | 3890 | 3890 | 0 |
| 411 | 20231030 | 130800 | 1507612245 | 3890 | 3895 | 3895 | 3890 | 17 |
| 412 | 20231030 | 130700 | 1507546085 | 3895 | 3895 | 3895 | 3895 | 33 |
| 413 | 20231030 | 130600 | 1507417550 | 3890 | 3885 | 3890 | 3885 | 482 |
| 414 | 20231030 | 130500 | 1505544750 | 3880 | 3860 | 3880 | 3860 | 514 |
| 415 | 20231030 | 130400 | 1503556470 | 3860 | 3860 | 3860 | 3860 | 0 |
| 416 | 20231030 | 130300 | 1503556470 | 3860 | 3860 | 3860 | 3860 | 1 |
| 417 | 20231030 | 130200 | 1503552610 | 3865 | 3865 | 3865 | 3865 | 150 |
| 418 | 20231030 | 130100 | 1502972860 | 3870 | 3870 | 3870 | 3870 | 10 |
| 419 | 20231030 | 130000 | 1502934160 | 3870 | 3865 | 3870 | 3865 | 1438 |
| 420 | 20231030 | 125900 | 1497369835 | 3850 | 3865 | 3865 | 3850 | 2861 |
| 421 | 20231030 | 125800 | 1486325715 | 3870 | 3870 | 3870 | 3870 | 1159 |
| 422 | 20231030 | 125700 | 1481840385 | 3870 | 3870 | 3870 | 3870 | 2 |
| 423 | 20231030 | 125600 | 1481832645 | 3875 | 3875 | 3875 | 3875 | 94 |
| 424 | 20231030 | 125500 | 1481468395 | 3875 | 3875 | 3875 | 3875 | 0 |
| 425 | 20231030 | 125400 | 1481468395 | 3875 | 3890 | 3890 | 3875 | 1062 |
| 426 | 20231030 | 125300 | 1477351365 | 3895 | 3895 | 3895 | 3895 | 257 |
| 427 | 20231030 | 125200 | 1476350350 | 3900 | 3895 | 3900 | 3895 | 276 |
| 428 | 20231030 | 125100 | 1475275130 | 3895 | 3900 | 3900 | 3895 | 589 |
| 429 | 20231030 | 125000 | 1472980450 | 3900 | 3910 | 3915 | 3900 | 794 |
| 430 | 20231030 | 124900 | 1469877345 | 3905 | 3895 | 3905 | 3895 | 9129 |
| 431 | 20231030 | 124800 | 1434270390 | 3895 | 3890 | 3895 | 3890 | 131 |
| 432 | 20231030 | 124700 | 1433760725 | 3890 | 3885 | 3890 | 3885 | 327 |
| 433 | 20231030 | 124600 | 1432489420 | 3885 | 3880 | 3885 | 3880 | 192 |
| 434 | 20231030 | 124500 | 1431744170 | 3880 | 3880 | 3880 | 3880 | 72 |
| 435 | 20231030 | 124400 | 1431464810 | 3870 | 3870 | 3870 | 3870 | 173 |
| 436 | 20231030 | 124300 | 1430795300 | 3885 | 3885 | 3885 | 3885 | 0 |
| 437 | 20231030 | 124200 | 1430795300 | 3885 | 3870 | 3885 | 3870 | 601 |
| 438 | 20231030 | 124100 | 1428467915 | 3890 | 3890 | 3890 | 3890 | 0 |
| 439 | 20231030 | 124000 | 1428467915 | 3890 | 3895 | 3895 | 3890 | 9367 |
| 440 | 20231030 | 123900 | 1392029590 | 3890 | 3890 | 3900 | 3890 | 1169 |
| 441 | 20231030 | 123800 | 1387477185 | 3900 | 3900 | 3900 | 3900 | 1156 |
| 442 | 20231030 | 123700 | 1382968785 | 3900 | 3890 | 3900 | 3890 | 193 |
| 443 | 20231030 | 123600 | 1382217110 | 3895 | 3885 | 3895 | 3885 | 2549 |
| 444 | 20231030 | 123500 | 1372298120 | 3885 | 3885 | 3885 | 3885 | 1000 |
| 445 | 20231030 | 123400 | 1368413120 | 3880 | 3880 | 3880 | 3880 | 324 |
| 446 | 20231030 | 123300 | 1367156000 | 3880 | 3880 | 3880 | 3880 | 36 |
| 447 | 20231030 | 123200 | 1367016320 | 3880 | 3875 | 3880 | 3875 | 1606 |
| 448 | 20231030 | 123100 | 1360787040 | 3875 | 3875 | 3875 | 3875 | 0 |
| 449 | 20231030 | 123000 | 1360787040 | 3875 | 3865 | 3875 | 3860 | 2853 |
| 450 | 20231030 | 122900 | 1349761695 | 3875 | 3875 | 3875 | 3875 | 7 |
| 451 | 20231030 | 122800 | 1349734570 | 3880 | 3880 | 3880 | 3880 | 0 |
| 452 | 20231030 | 122700 | 1349734570 | 3880 | 3880 | 3880 | 3880 | 199 |
| 453 | 20231030 | 122600 | 1348962450 | 3880 | 3880 | 3880 | 3880 | 200 |
| 454 | 20231030 | 122500 | 1348186450 | 3880 | 3870 | 3880 | 3870 | 605 |
| 455 | 20231030 | 122400 | 1345840805 | 3880 | 3880 | 3880 | 3880 | 0 |
| 456 | 20231030 | 122300 | 1345840805 | 3880 | 3865 | 3880 | 3860 | 149 |
| 457 | 20231030 | 122200 | 1345264990 | 3865 | 3865 | 3865 | 3865 | 280 |
| 458 | 20231030 | 122100 | 1344182790 | 3865 | 3865 | 3865 | 3865 | 0 |
| 459 | 20231030 | 122000 | 1344182790 | 3865 | 3865 | 3865 | 3865 | 1 |
| 460 | 20231030 | 121900 | 1344178925 | 3865 | 3865 | 3865 | 3865 | 43 |
| 461 | 20231030 | 121800 | 1344012730 | 3880 | 3880 | 3880 | 3880 | 1001 |
| 462 | 20231030 | 121700 | 1340128850 | 3880 | 3860 | 3880 | 3860 | 194 |
| 463 | 20231030 | 121600 | 1339379550 | 3860 | 3880 | 3880 | 3860 | 72 |
| 464 | 20231030 | 121500 | 1339100290 | 3880 | 3875 | 3880 | 3875 | 286 |
| 465 | 20231030 | 121400 | 1337990800 | 3875 | 3850 | 3875 | 3850 | 581 |
| 466 | 20231030 | 121300 | 1335749170 | 3850 | 3850 | 3850 | 3850 | 100 |
| 467 | 20231030 | 121200 | 1335364170 | 3850 | 3860 | 3860 | 3850 | 748 |
| 468 | 20231030 | 121100 | 1332482330 | 3860 | 3860 | 3860 | 3860 | 1 |
| 469 | 20231030 | 121000 | 1332478470 | 3860 | 3870 | 3870 | 3860 | 322 |
| 470 | 20231030 | 120900 | 1331233470 | 3870 | 3870 | 3870 | 3870 | 277 |
| 471 | 20231030 | 120800 | 1330161480 | 3865 | 3860 | 3865 | 3860 | 1154 |
| 472 | 20231030 | 120700 | 1325706135 | 3860 | 3825 | 3860 | 3825 | 5948 |
| 473 | 20231030 | 120600 | 1302843205 | 3820 | 3820 | 3820 | 3820 | 1 |
| 474 | 20231030 | 120500 | 1302839385 | 3820 | 3820 | 3820 | 3820 | 1400 |
| 475 | 20231030 | 120400 | 1297491385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 476 | 20231030 | 120300 | 1297491385 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20231030 | 120200 | 1297491385 | 3820 | 3820 | 3820 | 3805 | 7 |
| 478 | 20231030 | 120100 | 1297464660 | 3820 | 3820 | 3820 | 3820 | 19 |
| 479 | 20231030 | 120000 | 1297392080 | 3800 | 3800 | 3800 | 3800 | 0 |
| 480 | 20231030 | 115900 | 1297392080 | 3800 | 3800 | 3800 | 3800 | 4 |
| 481 | 20231030 | 115800 | 1297376880 | 3795 | 3810 | 3820 | 3795 | 116 |
| 482 | 20231030 | 115700 | 1296934885 | 3810 | 3810 | 3810 | 3810 | 203 |
| 483 | 20231030 | 115600 | 1296161455 | 3795 | 3810 | 3810 | 3795 | 115 |
| 484 | 20231030 | 115500 | 1295724055 | 3810 | 3810 | 3810 | 3810 | 0 |
| 485 | 20231030 | 115400 | 1295724055 | 3810 | 3810 | 3810 | 3810 | 334 |
| 486 | 20231030 | 115300 | 1294451515 | 3810 | 3795 | 3810 | 3795 | 1374 |
| 487 | 20231030 | 115200 | 1289220755 | 3785 | 3785 | 3785 | 3785 | 34 |
| 488 | 20231030 | 115100 | 1289092065 | 3785 | 3785 | 3785 | 3785 | 1 |
| 489 | 20231030 | 115000 | 1289088280 | 3800 | 3800 | 3800 | 3800 | 0 |
| 490 | 20231030 | 114900 | 1289088280 | 3800 | 3800 | 3800 | 3800 | 0 |
| 491 | 20231030 | 114800 | 1289088280 | 3800 | 3795 | 3800 | 3795 | 65 |
| 492 | 20231030 | 114700 | 1288841310 | 3790 | 3790 | 3790 | 3790 | 2 |
| 493 | 20231030 | 114600 | 1288833730 | 3790 | 3790 | 3790 | 3790 | 0 |
| 494 | 20231030 | 114500 | 1288833730 | 3790 | 3790 | 3790 | 3790 | 2 |
| 495 | 20231030 | 114400 | 1288826150 | 3790 | 3790 | 3790 | 3790 | 1 |
| 496 | 20231030 | 114300 | 1288822360 | 3785 | 3785 | 3785 | 3785 | 2 |
| 497 | 20231030 | 114200 | 1288814790 | 3785 | 3785 | 3785 | 3785 | 0 |
| 498 | 20231030 | 114100 | 1288814790 | 3785 | 3785 | 3785 | 3785 | 2 |
| 499 | 20231030 | 114000 | 1288807220 | 3785 | 3810 | 3810 | 3785 | 394 |
| 500 | 20231030 | 113900 | 1287306105 | 3810 | 3810 | 3810 | 3810 | 1 |
| 501 | 20231030 | 113800 | 1287302295 | 3810 | 3790 | 3810 | 3790 | 2020 |
| 502 | 20231030 | 113700 | 1279617455 | 3790 | 3790 | 3790 | 3790 | 1 |
| 503 | 20231030 | 113600 | 1279613665 | 3785 | 3785 | 3785 | 3785 | 4 |
| 504 | 20231030 | 113500 | 1279598525 | 3785 | 3785 | 3785 | 3785 | 1 |
| 505 | 20231030 | 113400 | 1279594740 | 3785 | 3780 | 3785 | 3780 | 13 |
| 506 | 20231030 | 113300 | 1279545590 | 3780 | 3780 | 3780 | 3780 | 1 |
| 507 | 20231030 | 113200 | 1279541810 | 3795 | 3790 | 3795 | 3790 | 510 |
| 508 | 20231030 | 113100 | 1277606410 | 3790 | 3795 | 3795 | 3790 | 6 |
| 509 | 20231030 | 113000 | 1277583650 | 3795 | 3795 | 3795 | 3795 | 213 |
| 510 | 20231030 | 112900 | 1276775315 | 3795 | 3795 | 3795 | 3795 | 4 |
| 511 | 20231030 | 112800 | 1276760135 | 3800 | 3795 | 3800 | 3795 | 802 |
| 512 | 20231030 | 112700 | 1273713045 | 3785 | 3780 | 3790 | 3780 | 1000 |
| 513 | 20231030 | 112600 | 1269930525 | 3790 | 3800 | 3805 | 3770 | 5077 |
| 514 | 20231030 | 112500 | 1250664510 | 3800 | 3775 | 3800 | 3775 | 3865 |
| 515 | 20231030 | 112400 | 1236032425 | 3770 | 3760 | 3770 | 3760 | 697 |
| 516 | 20231030 | 112300 | 1233409625 | 3760 | 3760 | 3760 | 3760 | 9 |
| 517 | 20231030 | 112200 | 1233375785 | 3750 | 3750 | 3750 | 3750 | 27 |
| 518 | 20231030 | 112100 | 1233274535 | 3750 | 3750 | 3750 | 3750 | 1 |
| 519 | 20231030 | 112000 | 1233270785 | 3740 | 3740 | 3740 | 3740 | 2 |
| 520 | 20231030 | 111900 | 1233263305 | 3740 | 3740 | 3740 | 3740 | 0 |
| 521 | 20231030 | 111800 | 1233263305 | 3740 | 3740 | 3740 | 3740 | 9 |
| 522 | 20231030 | 111700 | 1233229645 | 3745 | 3745 | 3745 | 3745 | 519 |
| 523 | 20231030 | 111600 | 1231285990 | 3750 | 3745 | 3750 | 3745 | 358 |
| 524 | 20231030 | 111500 | 1229945115 | 3750 | 3750 | 3750 | 3750 | 315 |
| 525 | 20231030 | 111400 | 1228763865 | 3750 | 3755 | 3755 | 3750 | 15 |
| 526 | 20231030 | 111300 | 1228707585 | 3765 | 3760 | 3765 | 3760 | 64 |
| 527 | 20231030 | 111200 | 1228466680 | 3755 | 3755 | 3755 | 3755 | 0 |
| 528 | 20231030 | 111100 | 1228466680 | 3755 | 3755 | 3755 | 3755 | 68 |
| 529 | 20231030 | 111000 | 1228211340 | 3750 | 3750 | 3750 | 3750 | 15 |
| 530 | 20231030 | 110900 | 1228155090 | 3745 | 3745 | 3745 | 3745 | 1 |
| 531 | 20231030 | 110800 | 1228151345 | 3740 | 3740 | 3740 | 3740 | 1 |
| 532 | 20231030 | 110700 | 1228147605 | 3735 | 3735 | 3735 | 3735 | 36 |
| 533 | 20231030 | 110600 | 1228013145 | 3750 | 3750 | 3750 | 3750 | 0 |
| 534 | 20231030 | 110500 | 1228013145 | 3750 | 3750 | 3750 | 3750 | 0 |
| 535 | 20231030 | 110400 | 1228013145 | 3750 | 3750 | 3750 | 3750 | 0 |
| 536 | 20231030 | 110300 | 1228013145 | 3750 | 3750 | 3750 | 3750 | 1 |
| 537 | 20231030 | 110200 | 1228009395 | 3750 | 3750 | 3750 | 3750 | 1 |
| 538 | 20231030 | 110100 | 1228005645 | 3730 | 3715 | 3730 | 3715 | 741 |
| 539 | 20231030 | 110000 | 1225243920 | 3725 | 3725 | 3725 | 3715 | 102 |
| 540 | 20231030 | 105900 | 1224864970 | 3725 | 3725 | 3725 | 3725 | 0 |
| 541 | 20231030 | 105800 | 1224864970 | 3725 | 3725 | 3725 | 3725 | 15 |
| 542 | 20231030 | 105700 | 1224809095 | 3725 | 3725 | 3725 | 3725 | 1 |
| 543 | 20231030 | 105600 | 1224805370 | 3730 | 3730 | 3730 | 3730 | 0 |
| 544 | 20231030 | 105500 | 1224805370 | 3730 | 3730 | 3730 | 3730 | 0 |
| 545 | 20231030 | 105400 | 1224805370 | 3730 | 3730 | 3730 | 3730 | 1906 |
| 546 | 20231030 | 105300 | 1217695990 | 3750 | 3730 | 3750 | 3730 | 21 |
| 547 | 20231030 | 105200 | 1217617350 | 3730 | 3730 | 3730 | 3730 | 61 |
| 548 | 20231030 | 105100 | 1217389820 | 3725 | 3730 | 3730 | 3725 | 125 |
| 549 | 20231030 | 105000 | 1216924105 | 3730 | 3730 | 3730 | 3730 | 11 |
| 550 | 20231030 | 104900 | 1216883075 | 3730 | 3730 | 3730 | 3730 | 0 |
| 551 | 20231030 | 104800 | 1216883075 | 3730 | 3730 | 3730 | 3730 | 0 |
| 552 | 20231030 | 104700 | 1216883075 | 3730 | 3730 | 3730 | 3730 | 0 |
| 553 | 20231030 | 104600 | 1216883075 | 3730 | 3730 | 3730 | 3730 | 55 |
| 554 | 20231030 | 104500 | 1216677925 | 3750 | 3750 | 3750 | 3750 | 8605 |
| 555 | 20231030 | 104400 | 1184409175 | 3750 | 3750 | 3750 | 3750 | 0 |
| 556 | 20231030 | 104300 | 1184409175 | 3750 | 3750 | 3750 | 3750 | 71 |
| 557 | 20231030 | 104200 | 1184142925 | 3750 | 3750 | 3755 | 3750 | 1001 |
| 558 | 20231030 | 104100 | 1180388720 | 3755 | 3725 | 3755 | 3725 | 748 |
| 559 | 20231030 | 104000 | 1177584890 | 3725 | 3725 | 3725 | 3725 | 0 |
| 560 | 20231030 | 103900 | 1177584890 | 3725 | 3730 | 3730 | 3725 | 974 |
| 561 | 20231030 | 103800 | 1173956715 | 3730 | 3720 | 3730 | 3720 | 221 |
| 562 | 20231030 | 103700 | 1173132915 | 3715 | 3715 | 3715 | 3715 | 139 |
| 563 | 20231030 | 103600 | 1172616530 | 3715 | 3715 | 3715 | 3715 | 1 |
| 564 | 20231030 | 103500 | 1172612815 | 3690 | 3690 | 3690 | 3690 | 1 |
| 565 | 20231030 | 103400 | 1172609125 | 3720 | 3720 | 3720 | 3720 | 0 |
| 566 | 20231030 | 103300 | 1172609125 | 3720 | 3715 | 3720 | 3700 | 2175 |
| 567 | 20231030 | 103200 | 1164545310 | 3715 | 3715 | 3715 | 3715 | 35 |
| 568 | 20231030 | 103100 | 1164415285 | 3715 | 3710 | 3715 | 3710 | 28 |
| 569 | 20231030 | 103000 | 1164311400 | 3705 | 3705 | 3705 | 3705 | 93 |
| 570 | 20231030 | 102900 | 1163966835 | 3705 | 3705 | 3705 | 3705 | 112 |
| 571 | 20231030 | 102800 | 1163551875 | 3705 | 3695 | 3705 | 3695 | 133 |
| 572 | 20231030 | 102700 | 1163059845 | 3695 | 3705 | 3705 | 3695 | 2 |
| 573 | 20231030 | 102600 | 1163052445 | 3695 | 3695 | 3695 | 3695 | 9 |
| 574 | 20231030 | 102500 | 1163019190 | 3695 | 3695 | 3695 | 3695 | 1 |
| 575 | 20231030 | 102400 | 1163015495 | 3675 | 3680 | 3690 | 3675 | 628 |
| 576 | 20231030 | 102300 | 1160704960 | 3705 | 3680 | 3705 | 3680 | 128 |
| 577 | 20231030 | 102200 | 1160231395 | 3680 | 3685 | 3685 | 3680 | 545 |
| 578 | 20231030 | 102100 | 1158225790 | 3685 | 3685 | 3685 | 3685 | 0 |
| 579 | 20231030 | 102000 | 1158225790 | 3685 | 3690 | 3690 | 3685 | 2 |
| 580 | 20231030 | 101900 | 1158218415 | 3690 | 3685 | 3690 | 3685 | 389 |
| 581 | 20231030 | 101800 | 1156784860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 582 | 20231030 | 101700 | 1156784860 | 3685 | 3685 | 3685 | 3685 | 0 |
| 583 | 20231030 | 101600 | 1156784860 | 3685 | 3685 | 3685 | 3685 | 305 |
| 584 | 20231030 | 101500 | 1155660935 | 3685 | 3700 | 3700 | 3685 | 636 |
| 585 | 20231030 | 101400 | 1153309435 | 3720 | 3720 | 3720 | 3720 | 1 |
| 586 | 20231030 | 101300 | 1153305715 | 3700 | 3700 | 3700 | 3700 | 34 |
| 587 | 20231030 | 101200 | 1153179915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 588 | 20231030 | 101100 | 1153179915 | 3730 | 3730 | 3730 | 3730 | 0 |
| 589 | 20231030 | 101000 | 1153179915 | 3730 | 3720 | 3730 | 3720 | 988 |
| 590 | 20231030 | 100900 | 1149504545 | 3720 | 3680 | 3720 | 3680 | 275 |
| 591 | 20231030 | 100800 | 1148490205 | 3700 | 3700 | 3700 | 3700 | 0 |
| 592 | 20231030 | 100700 | 1148490205 | 3700 | 3690 | 3700 | 3690 | 546 |
| 593 | 20231030 | 100600 | 1146475455 | 3675 | 3670 | 3680 | 3670 | 263 |
| 594 | 20231030 | 100500 | 1145508570 | 3675 | 3670 | 3680 | 3665 | 174 |
| 595 | 20231030 | 100400 | 1144870635 | 3665 | 3695 | 3695 | 3665 | 10514 |
| 596 | 20231030 | 100300 | 1106214525 | 3680 | 3700 | 3700 | 3680 | 4157 |
| 597 | 20231030 | 100200 | 1090868945 | 3700 | 3700 | 3700 | 3700 | 1 |
| 598 | 20231030 | 100100 | 1090865245 | 3735 | 3710 | 3735 | 3700 | 4159 |
| 599 | 20231030 | 100000 | 1075473495 | 3715 | 3720 | 3720 | 3715 | 2093 |
| 600 | 20231030 | 095900 | 1067695265 | 3720 | 3725 | 3740 | 3720 | 282 |
| 601 | 20231030 | 095800 | 1066645665 | 3725 | 3750 | 3750 | 3725 | 13 |
| 602 | 20231030 | 095700 | 1066597215 | 3750 | 3750 | 3750 | 3750 | 0 |
| 603 | 20231030 | 095600 | 1066597215 | 3750 | 3720 | 3750 | 3720 | 242 |
| 604 | 20231030 | 095500 | 1065695890 | 3725 | 3725 | 3725 | 3725 | 1378 |
| 605 | 20231030 | 095400 | 1060562840 | 3730 | 3730 | 3730 | 3730 | 110 |
| 606 | 20231030 | 095300 | 1060152540 | 3730 | 3730 | 3730 | 3730 | 382 |
| 607 | 20231030 | 095200 | 1058727680 | 3730 | 3730 | 3730 | 3730 | 995 |
| 608 | 20231030 | 095100 | 1055016330 | 3730 | 3735 | 3735 | 3730 | 248 |
| 609 | 20231030 | 095000 | 1054091055 | 3765 | 3735 | 3765 | 3730 | 2133 |
| 610 | 20231030 | 094900 | 1046121865 | 3735 | 3740 | 3740 | 3735 | 738 |
| 611 | 20231030 | 094800 | 1043364245 | 3765 | 3765 | 3765 | 3765 | 1 |
| 612 | 20231030 | 094700 | 1043360480 | 3765 | 3760 | 3765 | 3745 | 672 |
| 613 | 20231030 | 094600 | 1040836020 | 3760 | 3760 | 3760 | 3760 | 1 |
| 614 | 20231030 | 094500 | 1040832260 | 3765 | 3765 | 3765 | 3765 | 1 |
| 615 | 20231030 | 094400 | 1040828495 | 3765 | 3740 | 3765 | 3740 | 517 |
| 616 | 20231030 | 094300 | 1038894865 | 3740 | 3765 | 3765 | 3740 | 14 |
| 617 | 20231030 | 094200 | 1038842455 | 3740 | 3760 | 3765 | 3740 | 5868 |
| 618 | 20231030 | 094100 | 1016838615 | 3760 | 3770 | 3770 | 3755 | 162 |
| 619 | 20231030 | 094000 | 1016228825 | 3755 | 3760 | 3760 | 3755 | 204 |
| 620 | 20231030 | 093900 | 1015462755 | 3760 | 3780 | 3780 | 3760 | 353 |
| 621 | 20231030 | 093800 | 1014135155 | 3780 | 3780 | 3780 | 3780 | 0 |
| 622 | 20231030 | 093700 | 1014135155 | 3780 | 3760 | 3780 | 3760 | 57 |
| 623 | 20231030 | 093600 | 1013919895 | 3780 | 3785 | 3785 | 3760 | 489 |
| 624 | 20231030 | 093500 | 1012081125 | 3790 | 3795 | 3795 | 3750 | 18 |
| 625 | 20231030 | 093400 | 1012013390 | 3795 | 3785 | 3795 | 3785 | 135 |
| 626 | 20231030 | 093300 | 1011501090 | 3750 | 3800 | 3800 | 3745 | 140 |
| 627 | 20231030 | 093200 | 1010972895 | 3810 | 3805 | 3810 | 3805 | 2955 |
| 628 | 20231030 | 093100 | 999721580 | 3785 | 3745 | 3785 | 3745 | 407 |
| 629 | 20231030 | 093000 | 998182325 | 3740 | 3735 | 3740 | 3735 | 774 |
| 630 | 20231030 | 092900 | 995291005 | 3735 | 3775 | 3775 | 3720 | 11714 |
| 631 | 20231030 | 092800 | 951246230 | 3780 | 3775 | 3780 | 3775 | 1709 |
| 632 | 20231030 | 092700 | 944787210 | 3785 | 3795 | 3800 | 3785 | 9004 |
| 633 | 20231030 | 092600 | 910679290 | 3795 | 3815 | 3815 | 3795 | 8100 |
| 634 | 20231030 | 092500 | 879853620 | 3820 | 3815 | 3820 | 3815 | 160 |
| 635 | 20231030 | 092400 | 879242855 | 3820 | 3810 | 3820 | 3810 | 1309 |
| 636 | 20231030 | 092300 | 874253540 | 3810 | 3815 | 3820 | 3810 | 1142 |
| 637 | 20231030 | 092200 | 869898595 | 3815 | 3815 | 3815 | 3815 | 935 |
| 638 | 20231030 | 092100 | 866331570 | 3815 | 3820 | 3820 | 3815 | 495 |
| 639 | 20231030 | 092000 | 864442755 | 3820 | 3810 | 3820 | 3800 | 2197 |
| 640 | 20231030 | 091900 | 856068710 | 3810 | 3830 | 3830 | 3810 | 3872 |
| 641 | 20231030 | 091800 | 841273325 | 3830 | 3815 | 3845 | 3815 | 3144 |
| 642 | 20231030 | 091700 | 829232730 | 3810 | 3805 | 3830 | 3805 | 2176 |
| 643 | 20231030 | 091600 | 820915590 | 3805 | 3795 | 3820 | 3795 | 2281 |
| 644 | 20231030 | 091500 | 812222045 | 3795 | 3790 | 3800 | 3790 | 1726 |
| 645 | 20231030 | 091400 | 805664165 | 3790 | 3810 | 3810 | 3790 | 2034 |
| 646 | 20231030 | 091300 | 797933610 | 3810 | 3800 | 3810 | 3800 | 3263 |
| 647 | 20231030 | 091200 | 785527355 | 3800 | 3785 | 3810 | 3785 | 1763 |
| 648 | 20231030 | 091100 | 778840670 | 3785 | 3820 | 3820 | 3765 | 5814 |
| 649 | 20231030 | 091000 | 756736945 | 3820 | 3775 | 3825 | 3750 | 4024 |
| 650 | 20231030 | 090900 | 741452505 | 3750 | 3690 | 3775 | 3690 | 11560 |
| 651 | 20231030 | 090800 | 698247030 | 3690 | 3730 | 3730 | 3680 | 12478 |
| 652 | 20231030 | 090700 | 651994935 | 3765 | 3705 | 3780 | 3695 | 22873 |
| 653 | 20231030 | 090600 | 566281440 | 3705 | 3675 | 3705 | 3675 | 5479 |
| 654 | 20231030 | 090500 | 546078120 | 3675 | 3630 | 3675 | 3615 | 6164 |
| 655 | 20231030 | 090400 | 523664905 | 3630 | 3610 | 3660 | 3610 | 20431 |
| 656 | 20231030 | 090300 | 449670455 | 3610 | 3595 | 3610 | 3580 | 23348 |
| 657 | 20231030 | 090200 | 365693630 | 3480 | 3480 | 3480 | 3480 | 0 |
| 658 | 20231030 | 090100 | 365693630 | 3480 | 3725 | 3725 | 3480 | 41494 |
| 659 | 20231030 | 090000 | 215781795 | 3730 | 3865 | 3900 | 3720 | 56206 |