33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 200400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 3 | 20231027 | 200300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 4 | 20231027 | 200200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 5 | 20231027 | 200100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 6 | 20231027 | 200000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 7 | 20231027 | 195900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 8 | 20231027 | 195800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 9 | 20231027 | 195700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 10 | 20231027 | 195600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 11 | 20231027 | 195500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 12 | 20231027 | 195400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 13 | 20231027 | 195300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 14 | 20231027 | 195200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 15 | 20231027 | 195100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 16 | 20231027 | 195000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 17 | 20231027 | 194900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 18 | 20231027 | 194800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 19 | 20231027 | 194700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 20 | 20231027 | 194600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 21 | 20231027 | 194500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 22 | 20231027 | 194400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 23 | 20231027 | 194300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 24 | 20231027 | 194200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 25 | 20231027 | 194100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 26 | 20231027 | 194000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 27 | 20231027 | 193900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 28 | 20231027 | 193800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 29 | 20231027 | 193700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 30 | 20231027 | 193600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 31 | 20231027 | 193500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 32 | 20231027 | 193400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 33 | 20231027 | 193300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 34 | 20231027 | 193200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 35 | 20231027 | 193100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 36 | 20231027 | 193000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 37 | 20231027 | 192900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 38 | 20231027 | 192800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 39 | 20231027 | 192700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 40 | 20231027 | 192600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 41 | 20231027 | 192500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 42 | 20231027 | 192400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 43 | 20231027 | 192300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 44 | 20231027 | 192200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 45 | 20231027 | 192100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 46 | 20231027 | 192000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 47 | 20231027 | 191900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 48 | 20231027 | 191800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 49 | 20231027 | 191700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 50 | 20231027 | 191600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 51 | 20231027 | 191500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 52 | 20231027 | 191400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 53 | 20231027 | 191300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 54 | 20231027 | 191200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 55 | 20231027 | 191100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 56 | 20231027 | 191000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 57 | 20231027 | 190900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 58 | 20231027 | 190800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 59 | 20231027 | 190700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 60 | 20231027 | 190600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 61 | 20231027 | 190500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 62 | 20231027 | 190400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 63 | 20231027 | 190300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 64 | 20231027 | 190200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 65 | 20231027 | 190100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 66 | 20231027 | 190000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 67 | 20231027 | 185900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 68 | 20231027 | 185800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 69 | 20231027 | 185700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 70 | 20231027 | 185600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 71 | 20231027 | 185500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 72 | 20231027 | 185400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 73 | 20231027 | 185300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 74 | 20231027 | 185200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 75 | 20231027 | 185100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 76 | 20231027 | 185000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 77 | 20231027 | 184900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 78 | 20231027 | 184800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 79 | 20231027 | 184700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 80 | 20231027 | 184600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 81 | 20231027 | 184500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 82 | 20231027 | 184400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 83 | 20231027 | 184300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 84 | 20231027 | 184200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 85 | 20231027 | 184100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 86 | 20231027 | 184000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 87 | 20231027 | 183900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 88 | 20231027 | 183800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 89 | 20231027 | 183700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 90 | 20231027 | 183600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 91 | 20231027 | 183500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 92 | 20231027 | 183400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 93 | 20231027 | 183300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 94 | 20231027 | 183200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 95 | 20231027 | 183100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 96 | 20231027 | 183000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 97 | 20231027 | 182900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 98 | 20231027 | 182800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 99 | 20231027 | 182700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 100 | 20231027 | 182600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 101 | 20231027 | 182500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 102 | 20231027 | 182400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 103 | 20231027 | 182300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 104 | 20231027 | 182200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 105 | 20231027 | 182100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 106 | 20231027 | 182000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 107 | 20231027 | 181900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 108 | 20231027 | 181800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 109 | 20231027 | 181700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 110 | 20231027 | 181600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 111 | 20231027 | 181500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 112 | 20231027 | 181400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 113 | 20231027 | 181300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 114 | 20231027 | 181200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 115 | 20231027 | 181100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 116 | 20231027 | 181000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 117 | 20231027 | 180900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 118 | 20231027 | 180800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 119 | 20231027 | 180700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 120 | 20231027 | 180600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 121 | 20231027 | 180500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 122 | 20231027 | 180400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 123 | 20231027 | 180300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 124 | 20231027 | 180200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 125 | 20231027 | 180100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 126 | 20231027 | 180000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 127 | 20231027 | 175900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 128 | 20231027 | 175800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 129 | 20231027 | 175700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 130 | 20231027 | 175600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 131 | 20231027 | 175500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 132 | 20231027 | 175400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 133 | 20231027 | 175300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 134 | 20231027 | 175200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 135 | 20231027 | 175100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 136 | 20231027 | 175000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 137 | 20231027 | 174900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 138 | 20231027 | 174800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 139 | 20231027 | 174700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 140 | 20231027 | 174600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 141 | 20231027 | 174500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 142 | 20231027 | 174400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 143 | 20231027 | 174300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 144 | 20231027 | 174200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 145 | 20231027 | 174100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 146 | 20231027 | 174000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 147 | 20231027 | 173900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 148 | 20231027 | 173800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 149 | 20231027 | 173700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 150 | 20231027 | 173600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 151 | 20231027 | 173500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 152 | 20231027 | 173400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 153 | 20231027 | 173300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 154 | 20231027 | 173200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 155 | 20231027 | 173100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 156 | 20231027 | 173000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 157 | 20231027 | 172900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 158 | 20231027 | 172800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 159 | 20231027 | 172700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 160 | 20231027 | 172600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 161 | 20231027 | 172500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 162 | 20231027 | 172400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 163 | 20231027 | 172300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 164 | 20231027 | 172200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 165 | 20231027 | 172100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 166 | 20231027 | 172000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 167 | 20231027 | 171900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 168 | 20231027 | 171800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 169 | 20231027 | 171700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 170 | 20231027 | 171600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 171 | 20231027 | 171500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 172 | 20231027 | 171400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 173 | 20231027 | 171300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 174 | 20231027 | 171200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 175 | 20231027 | 171100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 176 | 20231027 | 171000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 177 | 20231027 | 170900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 178 | 20231027 | 170800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 179 | 20231027 | 170700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 180 | 20231027 | 170600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 181 | 20231027 | 170500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 182 | 20231027 | 170400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 183 | 20231027 | 170300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 184 | 20231027 | 170200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 185 | 20231027 | 170100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 186 | 20231027 | 170000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 187 | 20231027 | 165900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 188 | 20231027 | 165800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 189 | 20231027 | 165700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 190 | 20231027 | 165600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 191 | 20231027 | 165500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 192 | 20231027 | 165400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 193 | 20231027 | 165300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 194 | 20231027 | 165200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 195 | 20231027 | 165100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 196 | 20231027 | 165000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 197 | 20231027 | 164900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 198 | 20231027 | 164800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 199 | 20231027 | 164700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 200 | 20231027 | 164600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 201 | 20231027 | 164500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 202 | 20231027 | 164400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 203 | 20231027 | 164300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 204 | 20231027 | 164200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 205 | 20231027 | 164100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 206 | 20231027 | 164000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 207 | 20231027 | 163900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 208 | 20231027 | 163800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 209 | 20231027 | 163700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 210 | 20231027 | 163600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 211 | 20231027 | 163500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 212 | 20231027 | 163400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 213 | 20231027 | 163300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 214 | 20231027 | 163200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 215 | 20231027 | 163100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 216 | 20231027 | 163000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 217 | 20231027 | 162900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 218 | 20231027 | 162800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 219 | 20231027 | 162700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 220 | 20231027 | 162600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 221 | 20231027 | 162500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 222 | 20231027 | 162400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 223 | 20231027 | 162300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 224 | 20231027 | 162200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 225 | 20231027 | 162100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 226 | 20231027 | 162000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 227 | 20231027 | 161900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 228 | 20231027 | 161800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 229 | 20231027 | 161700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 230 | 20231027 | 161600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 231 | 20231027 | 161500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 232 | 20231027 | 161400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 233 | 20231027 | 161300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 234 | 20231027 | 161200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 235 | 20231027 | 161100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 236 | 20231027 | 161000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 237 | 20231027 | 160900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 238 | 20231027 | 160800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 239 | 20231027 | 160700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 240 | 20231027 | 160600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 241 | 20231027 | 160500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 242 | 20231027 | 160400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 243 | 20231027 | 160300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20231027 | 160200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20231027 | 160100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20231027 | 160000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20231027 | 155900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20231027 | 155800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20231027 | 155700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20231027 | 155600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 251 | 20231027 | 155500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 252 | 20231027 | 155400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 253 | 20231027 | 155300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 254 | 20231027 | 155200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 255 | 20231027 | 155100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 256 | 20231027 | 155000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 257 | 20231027 | 154900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 258 | 20231027 | 154800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 259 | 20231027 | 154700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 260 | 20231027 | 154600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 261 | 20231027 | 154500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 262 | 20231027 | 154400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 263 | 20231027 | 154300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 264 | 20231027 | 154200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 265 | 20231027 | 154100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 266 | 20231027 | 154000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 267 | 20231027 | 153900 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 268 | 20231027 | 153800 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 269 | 20231027 | 153700 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 270 | 20231027 | 153600 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 271 | 20231027 | 153500 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 272 | 20231027 | 153400 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 273 | 20231027 | 153300 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 274 | 20231027 | 153200 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 275 | 20231027 | 153100 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 0 |
| 276 | 20231027 | 153000 | 2244421005 | 3740 | 3740 | 3740 | 3740 | 10583 |
| 277 | 20231027 | 152900 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20231027 | 152800 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20231027 | 152700 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 280 | 20231027 | 152600 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20231027 | 152500 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20231027 | 152400 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20231027 | 152300 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20231027 | 152200 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20231027 | 152100 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20231027 | 152000 | 2204840585 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20231027 | 151900 | 2204840585 | 3725 | 3715 | 3725 | 3710 | 1990 |
| 288 | 20231027 | 151800 | 2197449035 | 3720 | 3730 | 3730 | 3720 | 2597 |
| 289 | 20231027 | 151700 | 2187772970 | 3730 | 3735 | 3735 | 3725 | 2136 |
| 290 | 20231027 | 151600 | 2179798325 | 3735 | 3735 | 3735 | 3725 | 949 |
| 291 | 20231027 | 151500 | 2176256930 | 3735 | 3725 | 3740 | 3725 | 1302 |
| 292 | 20231027 | 151400 | 2171395445 | 3725 | 3735 | 3735 | 3725 | 152 |
| 293 | 20231027 | 151300 | 2170829130 | 3735 | 3720 | 3735 | 3720 | 1323 |
| 294 | 20231027 | 151200 | 2165898530 | 3720 | 3725 | 3735 | 3720 | 642 |
| 295 | 20231027 | 151100 | 2163505930 | 3730 | 3735 | 3740 | 3725 | 829 |
| 296 | 20231027 | 151000 | 2160414615 | 3735 | 3735 | 3740 | 3735 | 425 |
| 297 | 20231027 | 150900 | 2158825630 | 3735 | 3730 | 3735 | 3720 | 594 |
| 298 | 20231027 | 150800 | 2156612020 | 3735 | 3735 | 3735 | 3735 | 346 |
| 299 | 20231027 | 150700 | 2155319710 | 3735 | 3730 | 3735 | 3730 | 800 |
| 300 | 20231027 | 150600 | 2152333650 | 3715 | 3715 | 3730 | 3715 | 4061 |
| 301 | 20231027 | 150500 | 2137203210 | 3715 | 3715 | 3715 | 3715 | 600 |
| 302 | 20231027 | 150400 | 2134974210 | 3720 | 3720 | 3720 | 3720 | 155 |
| 303 | 20231027 | 150300 | 2134397610 | 3720 | 3720 | 3720 | 3715 | 1700 |
| 304 | 20231027 | 150200 | 2128074310 | 3720 | 3715 | 3720 | 3715 | 205 |
| 305 | 20231027 | 150100 | 2127312710 | 3720 | 3720 | 3725 | 3720 | 689 |
| 306 | 20231027 | 150000 | 2124749570 | 3725 | 3715 | 3725 | 3715 | 244 |
| 307 | 20231027 | 145900 | 2123841095 | 3720 | 3720 | 3720 | 3715 | 415 |
| 308 | 20231027 | 145800 | 2122297375 | 3720 | 3725 | 3725 | 3720 | 353 |
| 309 | 20231027 | 145700 | 2120982820 | 3725 | 3720 | 3725 | 3715 | 1711 |
| 310 | 20231027 | 145600 | 2114613195 | 3725 | 3725 | 3725 | 3725 | 1 |
| 311 | 20231027 | 145500 | 2114609470 | 3725 | 3720 | 3725 | 3715 | 940 |
| 312 | 20231027 | 145400 | 2111110680 | 3725 | 3725 | 3725 | 3720 | 1128 |
| 313 | 20231027 | 145300 | 2106911520 | 3725 | 3725 | 3725 | 3725 | 0 |
| 314 | 20231027 | 145200 | 2106911520 | 3725 | 3725 | 3725 | 3725 | 354 |
| 315 | 20231027 | 145100 | 2105592870 | 3725 | 3725 | 3725 | 3725 | 0 |
| 316 | 20231027 | 145000 | 2105592870 | 3725 | 3725 | 3725 | 3725 | 14 |
| 317 | 20231027 | 144900 | 2105540720 | 3725 | 3725 | 3725 | 3725 | 26 |
| 318 | 20231027 | 144800 | 2105443870 | 3725 | 3715 | 3725 | 3705 | 2108 |
| 319 | 20231027 | 144700 | 2097608645 | 3715 | 3715 | 3715 | 3710 | 1687 |
| 320 | 20231027 | 144600 | 2091344200 | 3710 | 3705 | 3710 | 3705 | 2015 |
| 321 | 20231027 | 144500 | 2083870365 | 3710 | 3710 | 3710 | 3710 | 5 |
| 322 | 20231027 | 144400 | 2083851815 | 3710 | 3710 | 3710 | 3710 | 26 |
| 323 | 20231027 | 144300 | 2083755355 | 3705 | 3700 | 3705 | 3695 | 1501 |
| 324 | 20231027 | 144200 | 2078202785 | 3700 | 3715 | 3715 | 3700 | 1449 |
| 325 | 20231027 | 144100 | 2072840570 | 3705 | 3710 | 3710 | 3705 | 1615 |
| 326 | 20231027 | 144000 | 2066856445 | 3710 | 3710 | 3710 | 3710 | 174 |
| 327 | 20231027 | 143900 | 2066210905 | 3705 | 3705 | 3705 | 3705 | 0 |
| 328 | 20231027 | 143800 | 2066210905 | 3705 | 3695 | 3705 | 3695 | 1101 |
| 329 | 20231027 | 143700 | 2062140620 | 3690 | 3710 | 3710 | 3690 | 4000 |
| 330 | 20231027 | 143600 | 2047335820 | 3710 | 3710 | 3710 | 3710 | 300 |
| 331 | 20231027 | 143500 | 2046222820 | 3710 | 3710 | 3710 | 3710 | 528 |
| 332 | 20231027 | 143400 | 2044263940 | 3725 | 3710 | 3725 | 3710 | 31 |
| 333 | 20231027 | 143300 | 2044148580 | 3710 | 3700 | 3710 | 3700 | 777 |
| 334 | 20231027 | 143200 | 2041269410 | 3710 | 3710 | 3710 | 3710 | 8 |
| 335 | 20231027 | 143100 | 2041239730 | 3700 | 3700 | 3700 | 3700 | 30 |
| 336 | 20231027 | 143000 | 2041128730 | 3700 | 3710 | 3710 | 3700 | 3 |
| 337 | 20231027 | 142900 | 2041117620 | 3690 | 3695 | 3700 | 3690 | 1188 |
| 338 | 20231027 | 142800 | 2036731875 | 3695 | 3695 | 3695 | 3695 | 2 |
| 339 | 20231027 | 142700 | 2036724485 | 3695 | 3695 | 3695 | 3695 | 562 |
| 340 | 20231027 | 142600 | 2034647895 | 3695 | 3695 | 3700 | 3690 | 1101 |
| 341 | 20231027 | 142500 | 2030581195 | 3695 | 3695 | 3700 | 3695 | 640 |
| 342 | 20231027 | 142400 | 2028216370 | 3695 | 3705 | 3705 | 3695 | 2011 |
| 343 | 20231027 | 142300 | 2020770465 | 3710 | 3710 | 3710 | 3710 | 565 |
| 344 | 20231027 | 142200 | 2018674315 | 3710 | 3720 | 3720 | 3710 | 1400 |
| 345 | 20231027 | 142100 | 2013470725 | 3720 | 3725 | 3725 | 3720 | 1633 |
| 346 | 20231027 | 142000 | 2007395145 | 3725 | 3725 | 3725 | 3725 | 167 |
| 347 | 20231027 | 141900 | 2006773070 | 3725 | 3725 | 3725 | 3725 | 9 |
| 348 | 20231027 | 141800 | 2006739545 | 3720 | 3735 | 3735 | 3720 | 910 |
| 349 | 20231027 | 141700 | 2003353050 | 3740 | 3735 | 3740 | 3735 | 924 |
| 350 | 20231027 | 141600 | 1999901905 | 3735 | 3735 | 3735 | 3720 | 763 |
| 351 | 20231027 | 141500 | 1997059235 | 3735 | 3740 | 3740 | 3735 | 820 |
| 352 | 20231027 | 141400 | 1993992665 | 3740 | 3745 | 3755 | 3740 | 44 |
| 353 | 20231027 | 141300 | 1993827790 | 3740 | 3745 | 3750 | 3740 | 1312 |
| 354 | 20231027 | 141200 | 1988915735 | 3750 | 3745 | 3750 | 3725 | 822 |
| 355 | 20231027 | 141100 | 1985844720 | 3740 | 3740 | 3745 | 3740 | 1378 |
| 356 | 20231027 | 141000 | 1980690975 | 3740 | 3725 | 3740 | 3725 | 68 |
| 357 | 20231027 | 140900 | 1980437645 | 3745 | 3735 | 3745 | 3730 | 515 |
| 358 | 20231027 | 140800 | 1978512100 | 3730 | 3730 | 3730 | 3730 | 57 |
| 359 | 20231027 | 140700 | 1978299490 | 3730 | 3725 | 3730 | 3725 | 266 |
| 360 | 20231027 | 140600 | 1977308130 | 3725 | 3725 | 3725 | 3725 | 475 |
| 361 | 20231027 | 140500 | 1975538755 | 3725 | 3740 | 3740 | 3725 | 2381 |
| 362 | 20231027 | 140400 | 1966659320 | 3730 | 3740 | 3740 | 3730 | 585 |
| 363 | 20231027 | 140300 | 1964472140 | 3740 | 3740 | 3740 | 3740 | 5 |
| 364 | 20231027 | 140200 | 1964453440 | 3730 | 3740 | 3740 | 3730 | 179 |
| 365 | 20231027 | 140100 | 1963784090 | 3730 | 3730 | 3730 | 3730 | 1 |
| 366 | 20231027 | 140000 | 1963780360 | 3725 | 3730 | 3730 | 3725 | 428 |
| 367 | 20231027 | 135900 | 1962186055 | 3725 | 3740 | 3740 | 3725 | 61 |
| 368 | 20231027 | 135800 | 1961958640 | 3725 | 3745 | 3745 | 3725 | 7 |
| 369 | 20231027 | 135700 | 1961932445 | 3745 | 3740 | 3745 | 3725 | 818 |
| 370 | 20231027 | 135600 | 1958881285 | 3745 | 3735 | 3745 | 3730 | 3078 |
| 371 | 20231027 | 135500 | 1947395985 | 3735 | 3745 | 3745 | 3735 | 2210 |
| 372 | 20231027 | 135400 | 1939125800 | 3740 | 3755 | 3755 | 3740 | 1378 |
| 373 | 20231027 | 135300 | 1933964165 | 3760 | 3760 | 3760 | 3760 | 737 |
| 374 | 20231027 | 135200 | 1931193045 | 3760 | 3765 | 3765 | 3755 | 1546 |
| 375 | 20231027 | 135100 | 1925385250 | 3765 | 3775 | 3775 | 3765 | 4664 |
| 376 | 20231027 | 135000 | 1907816195 | 3775 | 3770 | 3775 | 3770 | 7731 |
| 377 | 20231027 | 134900 | 1878645550 | 3770 | 3760 | 3775 | 3760 | 8028 |
| 378 | 20231027 | 134800 | 1848380390 | 3765 | 3760 | 3765 | 3760 | 1974 |
| 379 | 20231027 | 134700 | 1840953150 | 3750 | 3755 | 3760 | 3745 | 2711 |
| 380 | 20231027 | 134600 | 1830786470 | 3760 | 3760 | 3760 | 3745 | 4316 |
| 381 | 20231027 | 134500 | 1814583150 | 3750 | 3745 | 3760 | 3745 | 829 |
| 382 | 20231027 | 134400 | 1811476025 | 3735 | 3735 | 3745 | 3735 | 53 |
| 383 | 20231027 | 134300 | 1811278060 | 3745 | 3730 | 3745 | 3725 | 1387 |
| 384 | 20231027 | 134200 | 1806094080 | 3730 | 3725 | 3730 | 3725 | 479 |
| 385 | 20231027 | 134100 | 1804307905 | 3725 | 3730 | 3730 | 3725 | 1384 |
| 386 | 20231027 | 134000 | 1799145720 | 3730 | 3750 | 3750 | 3730 | 1766 |
| 387 | 20231027 | 133900 | 1792555015 | 3745 | 3755 | 3755 | 3745 | 4196 |
| 388 | 20231027 | 133800 | 1776827585 | 3755 | 3765 | 3765 | 3755 | 8261 |
| 389 | 20231027 | 133700 | 1745745990 | 3765 | 3765 | 3765 | 3755 | 8089 |
| 390 | 20231027 | 133600 | 1715340630 | 3765 | 3760 | 3765 | 3745 | 8758 |
| 391 | 20231027 | 133500 | 1682448190 | 3760 | 3750 | 3770 | 3745 | 31657 |
| 392 | 20231027 | 133400 | 1563591235 | 3745 | 3725 | 3745 | 3725 | 9920 |
| 393 | 20231027 | 133300 | 1526511340 | 3725 | 3735 | 3740 | 3715 | 898 |
| 394 | 20231027 | 133200 | 1523165790 | 3740 | 3715 | 3740 | 3715 | 8985 |
| 395 | 20231027 | 133100 | 1489690310 | 3710 | 3700 | 3710 | 3700 | 284 |
| 396 | 20231027 | 133000 | 1488636825 | 3700 | 3700 | 3700 | 3700 | 520 |
| 397 | 20231027 | 132900 | 1486712825 | 3700 | 3700 | 3700 | 3700 | 0 |
| 398 | 20231027 | 132800 | 1486712825 | 3700 | 3705 | 3715 | 3700 | 3594 |
| 399 | 20231027 | 132700 | 1473399585 | 3700 | 3695 | 3700 | 3695 | 427 |
| 400 | 20231027 | 132600 | 1471819705 | 3695 | 3695 | 3695 | 3695 | 2020 |
| 401 | 20231027 | 132500 | 1464355805 | 3680 | 3685 | 3685 | 3680 | 293 |
| 402 | 20231027 | 132400 | 1463277235 | 3680 | 3685 | 3685 | 3680 | 3820 |
| 403 | 20231027 | 132300 | 1449210535 | 3695 | 3695 | 3695 | 3695 | 288 |
| 404 | 20231027 | 132200 | 1448146375 | 3680 | 3680 | 3690 | 3680 | 1301 |
| 405 | 20231027 | 132100 | 1443358535 | 3685 | 3685 | 3685 | 3680 | 1421 |
| 406 | 20231027 | 132000 | 1438124650 | 3685 | 3685 | 3685 | 3685 | 40 |
| 407 | 20231027 | 131900 | 1437977250 | 3690 | 3680 | 3690 | 3680 | 4139 |
| 408 | 20231027 | 131800 | 1422715440 | 3685 | 3680 | 3685 | 3680 | 2071 |
| 409 | 20231027 | 131700 | 1415092995 | 3685 | 3690 | 3690 | 3685 | 786 |
| 410 | 20231027 | 131600 | 1412195525 | 3690 | 3690 | 3690 | 3690 | 28 |
| 411 | 20231027 | 131500 | 1412092205 | 3700 | 3700 | 3700 | 3700 | 164 |
| 412 | 20231027 | 131400 | 1411485405 | 3700 | 3700 | 3700 | 3700 | 22 |
| 413 | 20231027 | 131300 | 1411404005 | 3705 | 3705 | 3705 | 3685 | 85 |
| 414 | 20231027 | 131200 | 1411090055 | 3705 | 3705 | 3705 | 3705 | 1121 |
| 415 | 20231027 | 131100 | 1406936750 | 3705 | 3710 | 3710 | 3705 | 3 |
| 416 | 20231027 | 131000 | 1406925630 | 3685 | 3710 | 3710 | 3685 | 698 |
| 417 | 20231027 | 130900 | 1404337505 | 3710 | 3685 | 3710 | 3685 | 1001 |
| 418 | 20231027 | 130800 | 1400648795 | 3685 | 3705 | 3705 | 3685 | 273 |
| 419 | 20231027 | 130700 | 1399638905 | 3705 | 3730 | 3730 | 3705 | 573 |
| 420 | 20231027 | 130600 | 1397506105 | 3725 | 3690 | 3725 | 3690 | 2638 |
| 421 | 20231027 | 130500 | 1387721790 | 3680 | 3690 | 3690 | 3680 | 801 |
| 422 | 20231027 | 130400 | 1384772900 | 3690 | 3690 | 3690 | 3690 | 328 |
| 423 | 20231027 | 130300 | 1383562580 | 3690 | 3690 | 3690 | 3690 | 4 |
| 424 | 20231027 | 130200 | 1383547820 | 3675 | 3675 | 3675 | 3675 | 11 |
| 425 | 20231027 | 130100 | 1383507395 | 3670 | 3670 | 3670 | 3670 | 988 |
| 426 | 20231027 | 130000 | 1379881435 | 3670 | 3680 | 3680 | 3670 | 81 |
| 427 | 20231027 | 125900 | 1379583390 | 3680 | 3680 | 3680 | 3680 | 19 |
| 428 | 20231027 | 125800 | 1379513470 | 3680 | 3695 | 3700 | 3680 | 2260 |
| 429 | 20231027 | 125700 | 1371160865 | 3670 | 3675 | 3675 | 3670 | 200 |
| 430 | 20231027 | 125600 | 1370426790 | 3670 | 3680 | 3680 | 3665 | 3957 |
| 431 | 20231027 | 125500 | 1355880695 | 3680 | 3680 | 3680 | 3680 | 883 |
| 432 | 20231027 | 125400 | 1352631255 | 3680 | 3690 | 3690 | 3680 | 2159 |
| 433 | 20231027 | 125300 | 1344681470 | 3690 | 3695 | 3695 | 3685 | 1970 |
| 434 | 20231027 | 125200 | 1337413925 | 3695 | 3700 | 3700 | 3690 | 2162 |
| 435 | 20231027 | 125100 | 1329425550 | 3700 | 3700 | 3700 | 3700 | 150 |
| 436 | 20231027 | 125000 | 1328870550 | 3700 | 3710 | 3710 | 3700 | 2125 |
| 437 | 20231027 | 124900 | 1321004025 | 3710 | 3715 | 3715 | 3710 | 4777 |
| 438 | 20231027 | 124800 | 1303273260 | 3715 | 3710 | 3715 | 3710 | 1390 |
| 439 | 20231027 | 124700 | 1298114170 | 3705 | 3700 | 3710 | 3700 | 379 |
| 440 | 20231027 | 124600 | 1296711105 | 3700 | 3710 | 3710 | 3700 | 559 |
| 441 | 20231027 | 124500 | 1294641805 | 3700 | 3710 | 3710 | 3700 | 151 |
| 442 | 20231027 | 124400 | 1294082755 | 3710 | 3695 | 3715 | 3695 | 2745 |
| 443 | 20231027 | 124300 | 1283902170 | 3690 | 3685 | 3690 | 3685 | 215 |
| 444 | 20231027 | 124200 | 1283109890 | 3685 | 3685 | 3685 | 3685 | 2 |
| 445 | 20231027 | 124100 | 1283102520 | 3685 | 3690 | 3690 | 3685 | 4939 |
| 446 | 20231027 | 124000 | 1264888765 | 3685 | 3695 | 3695 | 3685 | 571 |
| 447 | 20231027 | 123900 | 1262781800 | 3695 | 3695 | 3695 | 3695 | 11 |
| 448 | 20231027 | 123800 | 1262741155 | 3690 | 3690 | 3690 | 3690 | 917 |
| 449 | 20231027 | 123700 | 1259357425 | 3690 | 3700 | 3700 | 3690 | 3794 |
| 450 | 20231027 | 123600 | 1245332125 | 3700 | 3705 | 3705 | 3700 | 3559 |
| 451 | 20231027 | 123500 | 1232158370 | 3710 | 3705 | 3710 | 3705 | 323 |
| 452 | 20231027 | 123400 | 1230961580 | 3705 | 3705 | 3705 | 3705 | 328 |
| 453 | 20231027 | 123300 | 1229746340 | 3705 | 3710 | 3710 | 3705 | 114 |
| 454 | 20231027 | 123200 | 1229323720 | 3710 | 3715 | 3715 | 3710 | 11 |
| 455 | 20231027 | 123100 | 1229282880 | 3705 | 3705 | 3705 | 3705 | 1 |
| 456 | 20231027 | 123000 | 1229279175 | 3715 | 3710 | 3715 | 3710 | 128 |
| 457 | 20231027 | 122900 | 1228803795 | 3715 | 3720 | 3720 | 3715 | 396 |
| 458 | 20231027 | 122800 | 1227331205 | 3720 | 3715 | 3725 | 3715 | 884 |
| 459 | 20231027 | 122700 | 1224045115 | 3715 | 3710 | 3715 | 3710 | 290 |
| 460 | 20231027 | 122600 | 1222969040 | 3710 | 3705 | 3710 | 3690 | 114 |
| 461 | 20231027 | 122500 | 1222547410 | 3715 | 3710 | 3715 | 3710 | 102 |
| 462 | 20231027 | 122400 | 1222168985 | 3710 | 3710 | 3710 | 3710 | 501 |
| 463 | 20231027 | 122300 | 1220310275 | 3690 | 3695 | 3695 | 3690 | 40 |
| 464 | 20231027 | 122200 | 1220162610 | 3690 | 3695 | 3705 | 3690 | 1357 |
| 465 | 20231027 | 122100 | 1215150975 | 3695 | 3695 | 3695 | 3695 | 1849 |
| 466 | 20231027 | 122000 | 1208318920 | 3710 | 3705 | 3710 | 3700 | 2079 |
| 467 | 20231027 | 121900 | 1200622550 | 3705 | 3710 | 3710 | 3705 | 472 |
| 468 | 20231027 | 121800 | 1198873735 | 3710 | 3720 | 3720 | 3705 | 5211 |
| 469 | 20231027 | 121700 | 1179519480 | 3725 | 3720 | 3725 | 3720 | 1373 |
| 470 | 20231027 | 121600 | 1174409270 | 3730 | 3720 | 3730 | 3720 | 1619 |
| 471 | 20231027 | 121500 | 1168386420 | 3730 | 3730 | 3730 | 3730 | 31 |
| 472 | 20231027 | 121400 | 1168270790 | 3730 | 3730 | 3735 | 3730 | 5082 |
| 473 | 20231027 | 121300 | 1149314700 | 3730 | 3730 | 3730 | 3730 | 0 |
| 474 | 20231027 | 121200 | 1149314700 | 3730 | 3725 | 3735 | 3725 | 277 |
| 475 | 20231027 | 121100 | 1148281985 | 3720 | 3725 | 3725 | 3720 | 1304 |
| 476 | 20231027 | 121000 | 1143425335 | 3725 | 3725 | 3725 | 3720 | 634 |
| 477 | 20231027 | 120900 | 1141066220 | 3725 | 3725 | 3725 | 3720 | 1277 |
| 478 | 20231027 | 120800 | 1136310130 | 3725 | 3725 | 3725 | 3725 | 0 |
| 479 | 20231027 | 120700 | 1136310130 | 3725 | 3725 | 3725 | 3715 | 2934 |
| 480 | 20231027 | 120600 | 1125397905 | 3725 | 3740 | 3740 | 3725 | 4380 |
| 481 | 20231027 | 120500 | 1109046600 | 3735 | 3735 | 3740 | 3735 | 1165 |
| 482 | 20231027 | 120400 | 1104695255 | 3735 | 3735 | 3740 | 3735 | 2523 |
| 483 | 20231027 | 120300 | 1095271625 | 3735 | 3740 | 3740 | 3735 | 1562 |
| 484 | 20231027 | 120200 | 1089429795 | 3740 | 3745 | 3745 | 3735 | 3077 |
| 485 | 20231027 | 120100 | 1077916955 | 3740 | 3725 | 3740 | 3725 | 8068 |
| 486 | 20231027 | 120000 | 1047772930 | 3730 | 3715 | 3730 | 3715 | 1595 |
| 487 | 20231027 | 115900 | 1041832055 | 3715 | 3725 | 3730 | 3715 | 1266 |
| 488 | 20231027 | 115800 | 1037124535 | 3730 | 3730 | 3730 | 3725 | 446 |
| 489 | 20231027 | 115700 | 1035463110 | 3730 | 3730 | 3730 | 3725 | 660 |
| 490 | 20231027 | 115600 | 1033001660 | 3730 | 3725 | 3730 | 3725 | 1887 |
| 491 | 20231027 | 115500 | 1025967305 | 3725 | 3720 | 3725 | 3720 | 37 |
| 492 | 20231027 | 115400 | 1025829585 | 3725 | 3725 | 3725 | 3725 | 15 |
| 493 | 20231027 | 115300 | 1025773710 | 3725 | 3725 | 3725 | 3725 | 1614 |
| 494 | 20231027 | 115200 | 1019761560 | 3730 | 3735 | 3735 | 3715 | 2704 |
| 495 | 20231027 | 115100 | 1009688195 | 3735 | 3730 | 3735 | 3730 | 342 |
| 496 | 20231027 | 115000 | 1008412500 | 3730 | 3730 | 3730 | 3730 | 252 |
| 497 | 20231027 | 114900 | 1007472540 | 3730 | 3730 | 3730 | 3730 | 500 |
| 498 | 20231027 | 114800 | 1005607540 | 3730 | 3730 | 3730 | 3730 | 1352 |
| 499 | 20231027 | 114700 | 1000564580 | 3730 | 3730 | 3730 | 3730 | 294 |
| 500 | 20231027 | 114600 | 999467960 | 3730 | 3735 | 3735 | 3720 | 2790 |
| 501 | 20231027 | 114500 | 989068725 | 3735 | 3730 | 3735 | 3730 | 2895 |
| 502 | 20231027 | 114400 | 978270370 | 3725 | 3725 | 3725 | 3725 | 1163 |
| 503 | 20231027 | 114300 | 973938195 | 3725 | 3725 | 3730 | 3720 | 2111 |
| 504 | 20231027 | 114200 | 966074140 | 3725 | 3715 | 3725 | 3715 | 5279 |
| 505 | 20231027 | 114100 | 946431010 | 3710 | 3710 | 3710 | 3710 | 2282 |
| 506 | 20231027 | 114000 | 937964790 | 3710 | 3705 | 3710 | 3705 | 624 |
| 507 | 20231027 | 113900 | 935650350 | 3710 | 3715 | 3715 | 3710 | 1744 |
| 508 | 20231027 | 113800 | 929179610 | 3715 | 3710 | 3715 | 3710 | 3343 |
| 509 | 20231027 | 113700 | 916768895 | 3715 | 3715 | 3715 | 3715 | 165 |
| 510 | 20231027 | 113600 | 916155920 | 3700 | 3715 | 3715 | 3700 | 943 |
| 511 | 20231027 | 113500 | 912654100 | 3715 | 3685 | 3715 | 3680 | 12458 |
| 512 | 20231027 | 113400 | 866470410 | 3695 | 3685 | 3695 | 3685 | 231 |
| 513 | 20231027 | 113300 | 865617465 | 3690 | 3690 | 3690 | 3690 | 13 |
| 514 | 20231027 | 113200 | 865569495 | 3695 | 3695 | 3695 | 3695 | 0 |
| 515 | 20231027 | 113100 | 865569495 | 3695 | 3695 | 3700 | 3695 | 1279 |
| 516 | 20231027 | 113000 | 860843585 | 3700 | 3700 | 3700 | 3695 | 17 |
| 517 | 20231027 | 112900 | 860780710 | 3695 | 3675 | 3700 | 3675 | 743 |
| 518 | 20231027 | 112800 | 858048950 | 3680 | 3690 | 3690 | 3680 | 869 |
| 519 | 20231027 | 112700 | 854846175 | 3685 | 3685 | 3685 | 3685 | 226 |
| 520 | 20231027 | 112600 | 854013365 | 3690 | 3690 | 3690 | 3675 | 29 |
| 521 | 20231027 | 112500 | 853906415 | 3675 | 3685 | 3690 | 3675 | 42 |
| 522 | 20231027 | 112400 | 853751955 | 3690 | 3690 | 3690 | 3690 | 188 |
| 523 | 20231027 | 112300 | 853058235 | 3690 | 3690 | 3690 | 3690 | 0 |
| 524 | 20231027 | 112200 | 853058235 | 3690 | 3680 | 3690 | 3675 | 224 |
| 525 | 20231027 | 112100 | 852233135 | 3680 | 3675 | 3680 | 3675 | 35 |
| 526 | 20231027 | 112000 | 852104440 | 3675 | 3685 | 3685 | 3675 | 1807 |
| 527 | 20231027 | 111900 | 845460460 | 3685 | 3685 | 3685 | 3685 | 50 |
| 528 | 20231027 | 111800 | 845276210 | 3685 | 3690 | 3690 | 3685 | 13 |
| 529 | 20231027 | 111700 | 845228245 | 3685 | 3680 | 3685 | 3680 | 34 |
| 530 | 20231027 | 111600 | 845102970 | 3685 | 3685 | 3685 | 3685 | 201 |
| 531 | 20231027 | 111500 | 844362285 | 3685 | 3685 | 3685 | 3685 | 114 |
| 532 | 20231027 | 111400 | 843942195 | 3675 | 3690 | 3690 | 3675 | 4290 |
| 533 | 20231027 | 111300 | 828163800 | 3680 | 3690 | 3690 | 3680 | 2442 |
| 534 | 20231027 | 111200 | 819163530 | 3695 | 3695 | 3695 | 3685 | 7233 |
| 535 | 20231027 | 111100 | 792506330 | 3695 | 3700 | 3700 | 3695 | 4417 |
| 536 | 20231027 | 111000 | 776171000 | 3700 | 3705 | 3710 | 3700 | 312 |
| 537 | 20231027 | 110900 | 775014265 | 3705 | 3705 | 3710 | 3705 | 454 |
| 538 | 20231027 | 110800 | 773332015 | 3710 | 3710 | 3710 | 3705 | 522 |
| 539 | 20231027 | 110700 | 771397335 | 3710 | 3705 | 3710 | 3700 | 4153 |
| 540 | 20231027 | 110600 | 756001035 | 3705 | 3700 | 3705 | 3700 | 140 |
| 541 | 20231027 | 110500 | 755483010 | 3705 | 3705 | 3705 | 3705 | 4 |
| 542 | 20231027 | 110400 | 755468190 | 3700 | 3705 | 3705 | 3700 | 1274 |
| 543 | 20231027 | 110300 | 750748030 | 3705 | 3695 | 3705 | 3675 | 9272 |
| 544 | 20231027 | 110200 | 716462175 | 3695 | 3675 | 3695 | 3675 | 6297 |
| 545 | 20231027 | 110100 | 693252630 | 3685 | 3680 | 3685 | 3680 | 626 |
| 546 | 20231027 | 110000 | 690948940 | 3670 | 3680 | 3680 | 3670 | 122 |
| 547 | 20231027 | 105900 | 690500980 | 3680 | 3680 | 3680 | 3680 | 3156 |
| 548 | 20231027 | 105800 | 678886900 | 3680 | 3670 | 3680 | 3670 | 1856 |
| 549 | 20231027 | 105700 | 672063610 | 3680 | 3680 | 3680 | 3670 | 5652 |
| 550 | 20231027 | 105600 | 651291485 | 3680 | 3685 | 3685 | 3680 | 238 |
| 551 | 20231027 | 105500 | 650414460 | 3690 | 3690 | 3690 | 3690 | 109 |
| 552 | 20231027 | 105400 | 650012250 | 3690 | 3690 | 3695 | 3680 | 5494 |
| 553 | 20231027 | 105300 | 629749780 | 3690 | 3690 | 3695 | 3685 | 3434 |
| 554 | 20231027 | 105200 | 617077370 | 3690 | 3675 | 3690 | 3675 | 1608 |
| 555 | 20231027 | 105100 | 611148055 | 3680 | 3675 | 3680 | 3675 | 977 |
| 556 | 20231027 | 105000 | 607554315 | 3685 | 3670 | 3685 | 3665 | 4343 |
| 557 | 20231027 | 104900 | 591623070 | 3670 | 3695 | 3695 | 3665 | 7464 |
| 558 | 20231027 | 104800 | 564129680 | 3700 | 3670 | 3700 | 3670 | 20541 |
| 559 | 20231027 | 104700 | 488430745 | 3665 | 3660 | 3665 | 3660 | 890 |
| 560 | 20231027 | 104600 | 485169980 | 3660 | 3640 | 3660 | 3640 | 6986 |
| 561 | 20231027 | 104500 | 459679615 | 3615 | 3630 | 3640 | 3615 | 5170 |
| 562 | 20231027 | 104400 | 440906720 | 3630 | 3620 | 3635 | 3620 | 807 |
| 563 | 20231027 | 104300 | 437974795 | 3615 | 3615 | 3615 | 3615 | 11 |
| 564 | 20231027 | 104200 | 437935030 | 3615 | 3635 | 3635 | 3615 | 53 |
| 565 | 20231027 | 104100 | 437743225 | 3635 | 3635 | 3635 | 3635 | 575 |
| 566 | 20231027 | 104000 | 435653100 | 3635 | 3635 | 3635 | 3635 | 2 |
| 567 | 20231027 | 103900 | 435645830 | 3630 | 3630 | 3630 | 3630 | 1050 |
| 568 | 20231027 | 103800 | 431834330 | 3630 | 3630 | 3630 | 3625 | 1022 |
| 569 | 20231027 | 103700 | 428124475 | 3630 | 3615 | 3630 | 3615 | 532 |
| 570 | 20231027 | 103600 | 426200815 | 3615 | 3630 | 3630 | 3615 | 853 |
| 571 | 20231027 | 103500 | 423107125 | 3630 | 3630 | 3630 | 3630 | 523 |
| 572 | 20231027 | 103400 | 421208635 | 3630 | 3620 | 3630 | 3620 | 147 |
| 573 | 20231027 | 103300 | 420676415 | 3620 | 3630 | 3630 | 3620 | 21 |
| 574 | 20231027 | 103200 | 420600195 | 3630 | 3630 | 3630 | 3630 | 80 |
| 575 | 20231027 | 103100 | 420309795 | 3630 | 3630 | 3630 | 3630 | 7 |
| 576 | 20231027 | 103000 | 420284385 | 3630 | 3625 | 3630 | 3625 | 9 |
| 577 | 20231027 | 102900 | 420251735 | 3615 | 3620 | 3620 | 3615 | 765 |
| 578 | 20231027 | 102800 | 417485805 | 3625 | 3630 | 3630 | 3625 | 51 |
| 579 | 20231027 | 102700 | 417300680 | 3630 | 3615 | 3630 | 3615 | 2097 |
| 580 | 20231027 | 102600 | 409706925 | 3615 | 3620 | 3620 | 3615 | 62 |
| 581 | 20231027 | 102500 | 409482745 | 3620 | 3620 | 3620 | 3620 | 3 |
| 582 | 20231027 | 102400 | 409471885 | 3615 | 3620 | 3620 | 3615 | 661 |
| 583 | 20231027 | 102300 | 407081570 | 3620 | 3620 | 3625 | 3620 | 1256 |
| 584 | 20231027 | 102200 | 402534770 | 3620 | 3630 | 3630 | 3620 | 29 |
| 585 | 20231027 | 102100 | 402429765 | 3630 | 3630 | 3630 | 3630 | 504 |
| 586 | 20231027 | 102000 | 400600245 | 3620 | 3610 | 3630 | 3610 | 1745 |
| 587 | 20231027 | 101900 | 394279715 | 3620 | 3600 | 3620 | 3600 | 3550 |
| 588 | 20231027 | 101800 | 381482715 | 3600 | 3595 | 3600 | 3595 | 793 |
| 589 | 20231027 | 101700 | 378631630 | 3595 | 3595 | 3595 | 3595 | 2 |
| 590 | 20231027 | 101600 | 378624440 | 3590 | 3590 | 3590 | 3590 | 0 |
| 591 | 20231027 | 101500 | 378624440 | 3590 | 3590 | 3595 | 3590 | 549 |
| 592 | 20231027 | 101400 | 376653495 | 3590 | 3585 | 3590 | 3585 | 295 |
| 593 | 20231027 | 101300 | 375594685 | 3585 | 3590 | 3590 | 3585 | 312 |
| 594 | 20231027 | 101200 | 374476140 | 3590 | 3580 | 3590 | 3580 | 514 |
| 595 | 20231027 | 101100 | 372632025 | 3575 | 3575 | 3575 | 3575 | 0 |
| 596 | 20231027 | 101000 | 372632025 | 3575 | 3575 | 3575 | 3575 | 325 |
| 597 | 20231027 | 100900 | 371470150 | 3575 | 3580 | 3585 | 3575 | 346 |
| 598 | 20231027 | 100800 | 370233095 | 3580 | 3570 | 3580 | 3570 | 1258 |
| 599 | 20231027 | 100700 | 365737465 | 3565 | 3560 | 3565 | 3560 | 481 |
| 600 | 20231027 | 100600 | 364023335 | 3560 | 3565 | 3565 | 3560 | 201 |
| 601 | 20231027 | 100500 | 363307770 | 3555 | 3565 | 3565 | 3555 | 864 |
| 602 | 20231027 | 100400 | 360231990 | 3565 | 3565 | 3565 | 3565 | 9 |
| 603 | 20231027 | 100300 | 360199905 | 3560 | 3565 | 3565 | 3560 | 692 |
| 604 | 20231027 | 100200 | 357733730 | 3560 | 3560 | 3560 | 3560 | 10 |
| 605 | 20231027 | 100100 | 357698130 | 3560 | 3565 | 3565 | 3560 | 23 |
| 606 | 20231027 | 100000 | 357616170 | 3565 | 3560 | 3565 | 3560 | 88 |
| 607 | 20231027 | 095900 | 357302685 | 3560 | 3560 | 3560 | 3560 | 209 |
| 608 | 20231027 | 095800 | 356558645 | 3560 | 3565 | 3565 | 3560 | 503 |
| 609 | 20231027 | 095700 | 354767960 | 3565 | 3575 | 3575 | 3565 | 687 |
| 610 | 20231027 | 095600 | 352316550 | 3575 | 3570 | 3575 | 3570 | 296 |
| 611 | 20231027 | 095500 | 351259775 | 3570 | 3565 | 3570 | 3565 | 684 |
| 612 | 20231027 | 095400 | 348818700 | 3565 | 3560 | 3570 | 3560 | 1133 |
| 613 | 20231027 | 095300 | 344782180 | 3560 | 3555 | 3560 | 3550 | 652 |
| 614 | 20231027 | 095200 | 342466210 | 3555 | 3555 | 3555 | 3550 | 350 |
| 615 | 20231027 | 095100 | 341222060 | 3555 | 3555 | 3555 | 3550 | 14 |
| 616 | 20231027 | 095000 | 341172340 | 3555 | 3550 | 3555 | 3550 | 16 |
| 617 | 20231027 | 094900 | 341115515 | 3555 | 3545 | 3555 | 3540 | 2232 |
| 618 | 20231027 | 094800 | 333196400 | 3545 | 3545 | 3545 | 3540 | 852 |
| 619 | 20231027 | 094700 | 330177070 | 3545 | 3545 | 3545 | 3545 | 302 |
| 620 | 20231027 | 094600 | 329106480 | 3550 | 3550 | 3550 | 3530 | 1765 |
| 621 | 20231027 | 094500 | 322861620 | 3555 | 3555 | 3555 | 3555 | 967 |
| 622 | 20231027 | 094400 | 319423935 | 3555 | 3555 | 3555 | 3555 | 18 |
| 623 | 20231027 | 094300 | 319359945 | 3535 | 3540 | 3560 | 3535 | 2195 |
| 624 | 20231027 | 094200 | 311595170 | 3560 | 3560 | 3560 | 3535 | 205 |
| 625 | 20231027 | 094100 | 310869395 | 3560 | 3560 | 3560 | 3535 | 995 |
| 626 | 20231027 | 094000 | 307347955 | 3540 | 3560 | 3560 | 3540 | 2704 |
| 627 | 20231027 | 093900 | 297758260 | 3565 | 3560 | 3565 | 3555 | 82 |
| 628 | 20231027 | 093800 | 297466340 | 3560 | 3560 | 3560 | 3560 | 232 |
| 629 | 20231027 | 093700 | 296640420 | 3560 | 3560 | 3560 | 3560 | 518 |
| 630 | 20231027 | 093600 | 294796340 | 3565 | 3560 | 3565 | 3540 | 1868 |
| 631 | 20231027 | 093500 | 288171230 | 3560 | 3560 | 3560 | 3560 | 510 |
| 632 | 20231027 | 093400 | 286355630 | 3560 | 3565 | 3565 | 3560 | 1242 |
| 633 | 20231027 | 093300 | 281929100 | 3560 | 3560 | 3565 | 3560 | 1445 |
| 634 | 20231027 | 093200 | 276778710 | 3565 | 3565 | 3565 | 3555 | 431 |
| 635 | 20231027 | 093100 | 275243895 | 3565 | 3565 | 3565 | 3565 | 116 |
| 636 | 20231027 | 093000 | 274830355 | 3565 | 3565 | 3565 | 3540 | 7123 |
| 637 | 20231027 | 092900 | 249556285 | 3565 | 3570 | 3570 | 3560 | 1057 |
| 638 | 20231027 | 092800 | 245789195 | 3570 | 3575 | 3575 | 3570 | 173 |
| 639 | 20231027 | 092700 | 245170825 | 3575 | 3575 | 3575 | 3565 | 183 |
| 640 | 20231027 | 092600 | 244517600 | 3565 | 3580 | 3580 | 3565 | 7496 |
| 641 | 20231027 | 092500 | 217737385 | 3595 | 3585 | 3595 | 3580 | 1328 |
| 642 | 20231027 | 092400 | 212975125 | 3590 | 3590 | 3615 | 3590 | 1188 |
| 643 | 20231027 | 092300 | 208710080 | 3585 | 3600 | 3600 | 3585 | 3462 |
| 644 | 20231027 | 092200 | 196258190 | 3615 | 3610 | 3615 | 3595 | 5717 |
| 645 | 20231027 | 092100 | 175678045 | 3610 | 3610 | 3615 | 3600 | 4678 |
| 646 | 20231027 | 092000 | 158809065 | 3615 | 3615 | 3615 | 3615 | 66 |
| 647 | 20231027 | 091900 | 158570475 | 3615 | 3630 | 3630 | 3615 | 1408 |
| 648 | 20231027 | 091800 | 153473050 | 3630 | 3630 | 3630 | 3630 | 394 |
| 649 | 20231027 | 091700 | 152042830 | 3620 | 3620 | 3640 | 3620 | 926 |
| 650 | 20231027 | 091600 | 148685690 | 3620 | 3635 | 3635 | 3615 | 780 |
| 651 | 20231027 | 091500 | 145861290 | 3640 | 3620 | 3640 | 3620 | 3621 |
| 652 | 20231027 | 091400 | 132738250 | 3620 | 3620 | 3620 | 3620 | 13 |
| 653 | 20231027 | 091300 | 132691190 | 3615 | 3620 | 3620 | 3615 | 47 |
| 654 | 20231027 | 091200 | 132521250 | 3625 | 3620 | 3625 | 3615 | 1249 |
| 655 | 20231027 | 091100 | 128000260 | 3620 | 3640 | 3640 | 3620 | 1829 |
| 656 | 20231027 | 091000 | 121372355 | 3640 | 3640 | 3650 | 3640 | 2377 |
| 657 | 20231027 | 090900 | 112710305 | 3640 | 3630 | 3640 | 3625 | 731 |
| 658 | 20231027 | 090800 | 110051590 | 3640 | 3650 | 3650 | 3635 | 811 |
| 659 | 20231027 | 090700 | 107099760 | 3650 | 3650 | 3650 | 3620 | 516 |
| 660 | 20231027 | 090600 | 105229520 | 3630 | 3655 | 3655 | 3630 | 874 |
| 661 | 20231027 | 090500 | 102046425 | 3655 | 3655 | 3655 | 3640 | 489 |
| 662 | 20231027 | 090400 | 100261035 | 3655 | 3645 | 3670 | 3620 | 4250 |
| 663 | 20231027 | 090300 | 84733695 | 3650 | 3640 | 3660 | 3640 | 10525 |
| 664 | 20231027 | 090200 | 46342140 | 3635 | 3615 | 3640 | 3610 | 6108 |
| 665 | 20231027 | 090100 | 24208595 | 3610 | 3615 | 3620 | 3610 | 1523 |
| 666 | 20231027 | 090000 | 18699450 | 3615 | 3590 | 3620 | 3590 | 5142 |