33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 201800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 3 | 20231026 | 201700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20231026 | 201600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20231026 | 201500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20231026 | 201400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20231026 | 201300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20231026 | 201200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20231026 | 201100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20231026 | 201000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20231026 | 200900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20231026 | 200800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20231026 | 200700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20231026 | 200600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20231026 | 200500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20231026 | 200400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20231026 | 200300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20231026 | 200200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20231026 | 200100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20231026 | 200000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20231026 | 195900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20231026 | 195800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20231026 | 195700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20231026 | 195600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20231026 | 195500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20231026 | 195400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20231026 | 195300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20231026 | 195200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20231026 | 195100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20231026 | 195000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20231026 | 194900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20231026 | 194800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 33 | 20231026 | 194700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20231026 | 194600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20231026 | 194500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20231026 | 194400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20231026 | 194300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20231026 | 194200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20231026 | 194100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20231026 | 194000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20231026 | 193900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20231026 | 193800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20231026 | 193700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20231026 | 193600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20231026 | 193500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20231026 | 193400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20231026 | 193300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20231026 | 193200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20231026 | 193100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20231026 | 193000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20231026 | 192900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20231026 | 192800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20231026 | 192700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20231026 | 192600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20231026 | 192500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20231026 | 192400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20231026 | 192300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20231026 | 192200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20231026 | 192100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20231026 | 192000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20231026 | 191900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20231026 | 191800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 63 | 20231026 | 191700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20231026 | 191600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20231026 | 191500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20231026 | 191400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20231026 | 191300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20231026 | 191200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20231026 | 191100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20231026 | 191000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20231026 | 190900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20231026 | 190800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20231026 | 190700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20231026 | 190600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20231026 | 190500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20231026 | 190400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20231026 | 190300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20231026 | 190200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20231026 | 190100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20231026 | 190000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20231026 | 185900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20231026 | 185800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20231026 | 185700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20231026 | 185600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20231026 | 185500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20231026 | 185400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20231026 | 185300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20231026 | 185200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20231026 | 185100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20231026 | 185000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20231026 | 184900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20231026 | 184800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 93 | 20231026 | 184700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20231026 | 184600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20231026 | 184500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20231026 | 184400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20231026 | 184300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20231026 | 184200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20231026 | 184100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20231026 | 184000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20231026 | 183900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20231026 | 183800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20231026 | 183700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20231026 | 183600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20231026 | 183500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20231026 | 183400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20231026 | 183300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20231026 | 183200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20231026 | 183100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20231026 | 183000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20231026 | 182900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20231026 | 182800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20231026 | 182700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20231026 | 182600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20231026 | 182500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20231026 | 182400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20231026 | 182300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20231026 | 182200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20231026 | 182100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20231026 | 182000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20231026 | 181900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20231026 | 181800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 123 | 20231026 | 181700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20231026 | 181600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20231026 | 181500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20231026 | 181400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20231026 | 181300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20231026 | 181200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20231026 | 181100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20231026 | 181000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20231026 | 180900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20231026 | 180800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20231026 | 180700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20231026 | 180600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20231026 | 180500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20231026 | 180400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20231026 | 180300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20231026 | 180200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20231026 | 180100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20231026 | 180000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20231026 | 175900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20231026 | 175800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20231026 | 175700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20231026 | 175600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20231026 | 175500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20231026 | 175400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20231026 | 175300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20231026 | 175200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20231026 | 175100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20231026 | 175000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20231026 | 174900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20231026 | 174800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 153 | 20231026 | 174700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20231026 | 174600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20231026 | 174500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20231026 | 174400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20231026 | 174300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20231026 | 174200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20231026 | 174100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20231026 | 174000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20231026 | 173900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20231026 | 173800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20231026 | 173700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20231026 | 173600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20231026 | 173500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20231026 | 173400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20231026 | 173300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20231026 | 173200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20231026 | 173100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20231026 | 173000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20231026 | 172900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20231026 | 172800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20231026 | 172700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20231026 | 172600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20231026 | 172500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20231026 | 172400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20231026 | 172300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20231026 | 172200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20231026 | 172100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20231026 | 172000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20231026 | 171900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20231026 | 171800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 183 | 20231026 | 171700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20231026 | 171600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20231026 | 171500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20231026 | 171400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20231026 | 171300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20231026 | 171200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20231026 | 171100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20231026 | 171000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20231026 | 170900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20231026 | 170800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20231026 | 170700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20231026 | 170600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20231026 | 170500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20231026 | 170400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20231026 | 170300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20231026 | 170200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20231026 | 170100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20231026 | 170000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20231026 | 165900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20231026 | 165800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20231026 | 165700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20231026 | 165600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20231026 | 165500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20231026 | 165400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20231026 | 165300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20231026 | 165200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20231026 | 165100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20231026 | 165000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20231026 | 164900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20231026 | 164800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 213 | 20231026 | 164700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20231026 | 164600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20231026 | 164500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20231026 | 164400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20231026 | 164300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20231026 | 164200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20231026 | 164100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20231026 | 164000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20231026 | 163900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20231026 | 163800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20231026 | 163700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20231026 | 163600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20231026 | 163500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20231026 | 163400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20231026 | 163300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20231026 | 163200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20231026 | 163100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20231026 | 163000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20231026 | 162900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20231026 | 162800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20231026 | 162700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20231026 | 162600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20231026 | 162500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20231026 | 162400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20231026 | 162300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20231026 | 162200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20231026 | 162100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20231026 | 162000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20231026 | 161900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20231026 | 161800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 243 | 20231026 | 161700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20231026 | 161600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20231026 | 161500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20231026 | 161400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20231026 | 161300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20231026 | 161200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20231026 | 161100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20231026 | 161000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20231026 | 160900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20231026 | 160800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20231026 | 160700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20231026 | 160600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20231026 | 160500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20231026 | 160400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20231026 | 160300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20231026 | 160200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 259 | 20231026 | 160100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 260 | 20231026 | 160000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 261 | 20231026 | 155900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 262 | 20231026 | 155800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20231026 | 155700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20231026 | 155600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 265 | 20231026 | 155500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20231026 | 155400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20231026 | 155300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20231026 | 155200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20231026 | 155100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20231026 | 155000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20231026 | 154900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20231026 | 154800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 273 | 20231026 | 154700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20231026 | 154600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20231026 | 154500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20231026 | 154400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20231026 | 154300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 278 | 20231026 | 154200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 279 | 20231026 | 154100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20231026 | 154000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20231026 | 153900 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20231026 | 153800 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20231026 | 153700 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20231026 | 153600 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 285 | 20231026 | 153500 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 286 | 20231026 | 153400 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 287 | 20231026 | 153300 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 288 | 20231026 | 153200 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 289 | 20231026 | 153100 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20231026 | 153000 | 2610005225 | 3865 | 3865 | 3865 | 3865 | 7329 |
| 291 | 20231026 | 152900 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20231026 | 152800 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20231026 | 152700 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20231026 | 152600 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20231026 | 152500 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20231026 | 152400 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20231026 | 152300 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20231026 | 152200 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20231026 | 152100 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20231026 | 152000 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 0 |
| 301 | 20231026 | 151900 | 2581678640 | 3865 | 3865 | 3865 | 3865 | 1623 |
| 302 | 20231026 | 151800 | 2575405745 | 3865 | 3840 | 3865 | 3830 | 2029 |
| 303 | 20231026 | 151700 | 2567609665 | 3840 | 3840 | 3840 | 3830 | 568 |
| 304 | 20231026 | 151600 | 2565431950 | 3835 | 3840 | 3840 | 3835 | 490 |
| 305 | 20231026 | 151500 | 2563550485 | 3850 | 3850 | 3850 | 3840 | 166 |
| 306 | 20231026 | 151400 | 2562911885 | 3850 | 3840 | 3865 | 3840 | 61 |
| 307 | 20231026 | 151300 | 2562676175 | 3865 | 3865 | 3865 | 3865 | 31 |
| 308 | 20231026 | 151200 | 2562556360 | 3865 | 3865 | 3865 | 3865 | 31 |
| 309 | 20231026 | 151100 | 2562436545 | 3850 | 3850 | 3850 | 3850 | 0 |
| 310 | 20231026 | 151000 | 2562436545 | 3850 | 3850 | 3850 | 3850 | 150 |
| 311 | 20231026 | 150900 | 2561859045 | 3865 | 3865 | 3865 | 3865 | 521 |
| 312 | 20231026 | 150800 | 2559845380 | 3865 | 3865 | 3865 | 3865 | 64 |
| 313 | 20231026 | 150700 | 2559598020 | 3865 | 3865 | 3865 | 3865 | 0 |
| 314 | 20231026 | 150600 | 2559598020 | 3865 | 3840 | 3865 | 3840 | 366 |
| 315 | 20231026 | 150500 | 2558192555 | 3840 | 3870 | 3870 | 3840 | 2455 |
| 316 | 20231026 | 150400 | 2548706595 | 3870 | 3870 | 3870 | 3870 | 10 |
| 317 | 20231026 | 150300 | 2548667895 | 3875 | 3870 | 3875 | 3870 | 70 |
| 318 | 20231026 | 150200 | 2548396845 | 3870 | 3875 | 3875 | 3870 | 62 |
| 319 | 20231026 | 150100 | 2548156900 | 3870 | 3870 | 3870 | 3870 | 0 |
| 320 | 20231026 | 150000 | 2548156900 | 3870 | 3870 | 3870 | 3870 | 1211 |
| 321 | 20231026 | 145900 | 2543470330 | 3870 | 3870 | 3870 | 3870 | 73 |
| 322 | 20231026 | 145800 | 2543187820 | 3870 | 3880 | 3880 | 3870 | 477 |
| 323 | 20231026 | 145700 | 2541341655 | 3880 | 3885 | 3885 | 3880 | 855 |
| 324 | 20231026 | 145600 | 2538020970 | 3880 | 3895 | 3900 | 3880 | 1333 |
| 325 | 20231026 | 145500 | 2532836950 | 3900 | 3900 | 3900 | 3895 | 1067 |
| 326 | 20231026 | 145400 | 2528675655 | 3900 | 3895 | 3900 | 3895 | 2179 |
| 327 | 20231026 | 145300 | 2520180075 | 3895 | 3890 | 3895 | 3885 | 2259 |
| 328 | 20231026 | 145200 | 2511395040 | 3890 | 3885 | 3890 | 3880 | 527 |
| 329 | 20231026 | 145100 | 2509347110 | 3885 | 3860 | 3885 | 3860 | 1658 |
| 330 | 20231026 | 145000 | 2502926960 | 3860 | 3865 | 3865 | 3860 | 264 |
| 331 | 20231026 | 144900 | 2501907100 | 3860 | 3855 | 3860 | 3855 | 198 |
| 332 | 20231026 | 144800 | 2501143320 | 3860 | 3855 | 3860 | 3855 | 49 |
| 333 | 20231026 | 144700 | 2500954280 | 3860 | 3860 | 3860 | 3860 | 1176 |
| 334 | 20231026 | 144600 | 2496414920 | 3860 | 3865 | 3865 | 3860 | 50 |
| 335 | 20231026 | 144500 | 2496221905 | 3865 | 3865 | 3865 | 3860 | 54 |
| 336 | 20231026 | 144400 | 2496013320 | 3865 | 3860 | 3870 | 3860 | 1306 |
| 337 | 20231026 | 144300 | 2490965075 | 3860 | 3860 | 3860 | 3860 | 12 |
| 338 | 20231026 | 144200 | 2490918755 | 3860 | 3860 | 3860 | 3860 | 309 |
| 339 | 20231026 | 144100 | 2489726015 | 3865 | 3855 | 3865 | 3855 | 1911 |
| 340 | 20231026 | 144000 | 2482342755 | 3850 | 3835 | 3850 | 3830 | 3017 |
| 341 | 20231026 | 143900 | 2470731960 | 3830 | 3845 | 3845 | 3830 | 1152 |
| 342 | 20231026 | 143800 | 2466312300 | 3835 | 3845 | 3845 | 3830 | 380 |
| 343 | 20231026 | 143700 | 2464852215 | 3845 | 3835 | 3845 | 3835 | 367 |
| 344 | 20231026 | 143600 | 2463443770 | 3830 | 3830 | 3830 | 3830 | 3 |
| 345 | 20231026 | 143500 | 2463432280 | 3835 | 3835 | 3845 | 3835 | 576 |
| 346 | 20231026 | 143400 | 2461221725 | 3835 | 3830 | 3835 | 3830 | 213 |
| 347 | 20231026 | 143300 | 2460405560 | 3830 | 3830 | 3830 | 3815 | 727 |
| 348 | 20231026 | 143200 | 2457622080 | 3820 | 3820 | 3820 | 3820 | 12 |
| 349 | 20231026 | 143100 | 2457576240 | 3815 | 3820 | 3820 | 3815 | 73 |
| 350 | 20231026 | 143000 | 2457297690 | 3820 | 3815 | 3830 | 3815 | 204 |
| 351 | 20231026 | 142900 | 2456519395 | 3830 | 3830 | 3830 | 3830 | 1 |
| 352 | 20231026 | 142800 | 2456515565 | 3810 | 3810 | 3815 | 3810 | 28 |
| 353 | 20231026 | 142700 | 2456408785 | 3815 | 3815 | 3815 | 3815 | 559 |
| 354 | 20231026 | 142600 | 2454276200 | 3815 | 3830 | 3830 | 3815 | 181 |
| 355 | 20231026 | 142500 | 2453585670 | 3815 | 3815 | 3815 | 3815 | 51 |
| 356 | 20231026 | 142400 | 2453391105 | 3835 | 3820 | 3835 | 3815 | 1597 |
| 357 | 20231026 | 142300 | 2447294805 | 3820 | 3820 | 3820 | 3820 | 16 |
| 358 | 20231026 | 142200 | 2447233685 | 3820 | 3815 | 3820 | 3815 | 31 |
| 359 | 20231026 | 142100 | 2447115270 | 3820 | 3825 | 3825 | 3820 | 380 |
| 360 | 20231026 | 142000 | 2445663640 | 3825 | 3825 | 3825 | 3820 | 89 |
| 361 | 20231026 | 141900 | 2445323540 | 3825 | 3825 | 3825 | 3820 | 607 |
| 362 | 20231026 | 141800 | 2443001785 | 3830 | 3830 | 3830 | 3830 | 294 |
| 363 | 20231026 | 141700 | 2441875765 | 3830 | 3830 | 3830 | 3830 | 600 |
| 364 | 20231026 | 141600 | 2439577765 | 3840 | 3840 | 3840 | 3840 | 216 |
| 365 | 20231026 | 141500 | 2438748325 | 3830 | 3835 | 3835 | 3830 | 546 |
| 366 | 20231026 | 141400 | 2436654825 | 3840 | 3835 | 3840 | 3835 | 946 |
| 367 | 20231026 | 141300 | 2433024415 | 3830 | 3830 | 3830 | 3830 | 1094 |
| 368 | 20231026 | 141200 | 2428834395 | 3830 | 3830 | 3830 | 3830 | 1 |
| 369 | 20231026 | 141100 | 2428830565 | 3830 | 3830 | 3830 | 3830 | 6 |
| 370 | 20231026 | 141000 | 2428807585 | 3830 | 3830 | 3835 | 3830 | 131 |
| 371 | 20231026 | 140900 | 2428305850 | 3835 | 3830 | 3835 | 3830 | 160 |
| 372 | 20231026 | 140800 | 2427693000 | 3830 | 3825 | 3830 | 3825 | 578 |
| 373 | 20231026 | 140700 | 2425481370 | 3820 | 3810 | 3820 | 3805 | 1397 |
| 374 | 20231026 | 140600 | 2420156820 | 3805 | 3805 | 3810 | 3805 | 1210 |
| 375 | 20231026 | 140500 | 2415548740 | 3800 | 3800 | 3800 | 3800 | 1 |
| 376 | 20231026 | 140400 | 2415544940 | 3800 | 3800 | 3800 | 3800 | 55 |
| 377 | 20231026 | 140300 | 2415335940 | 3800 | 3795 | 3800 | 3795 | 13 |
| 378 | 20231026 | 140200 | 2415286600 | 3795 | 3795 | 3795 | 3795 | 3 |
| 379 | 20231026 | 140100 | 2415275215 | 3800 | 3800 | 3800 | 3800 | 0 |
| 380 | 20231026 | 140000 | 2415275215 | 3800 | 3795 | 3800 | 3795 | 32 |
| 381 | 20231026 | 135900 | 2415153770 | 3805 | 3805 | 3805 | 3805 | 201 |
| 382 | 20231026 | 135800 | 2414388965 | 3790 | 3790 | 3790 | 3790 | 182 |
| 383 | 20231026 | 135700 | 2413699185 | 3785 | 3790 | 3790 | 3785 | 66 |
| 384 | 20231026 | 135600 | 2413449150 | 3775 | 3775 | 3775 | 3775 | 0 |
| 385 | 20231026 | 135500 | 2413449150 | 3775 | 3780 | 3780 | 3775 | 73 |
| 386 | 20231026 | 135400 | 2413173400 | 3765 | 3820 | 3820 | 3765 | 1132 |
| 387 | 20231026 | 135300 | 2408901090 | 3820 | 3765 | 3820 | 3765 | 2369 |
| 388 | 20231026 | 135200 | 2399972855 | 3765 | 3770 | 3770 | 3765 | 152 |
| 389 | 20231026 | 135100 | 2399400570 | 3765 | 3770 | 3770 | 3765 | 294 |
| 390 | 20231026 | 135000 | 2398293360 | 3770 | 3765 | 3770 | 3765 | 364 |
| 391 | 20231026 | 134900 | 2396921525 | 3765 | 3755 | 3765 | 3755 | 1283 |
| 392 | 20231026 | 134800 | 2392101925 | 3760 | 3765 | 3770 | 3760 | 1496 |
| 393 | 20231026 | 134700 | 2386475375 | 3770 | 3780 | 3780 | 3770 | 764 |
| 394 | 20231026 | 134600 | 2383590605 | 3775 | 3790 | 3790 | 3775 | 527 |
| 395 | 20231026 | 134500 | 2381599465 | 3780 | 3780 | 3780 | 3775 | 262 |
| 396 | 20231026 | 134400 | 2380609670 | 3775 | 3790 | 3790 | 3775 | 3607 |
| 397 | 20231026 | 134300 | 2366970265 | 3790 | 3800 | 3800 | 3790 | 1432 |
| 398 | 20231026 | 134200 | 2361534155 | 3805 | 3805 | 3805 | 3805 | 890 |
| 399 | 20231026 | 134100 | 2358147705 | 3840 | 3800 | 3840 | 3800 | 1124 |
| 400 | 20231026 | 134000 | 2353874310 | 3795 | 3800 | 3800 | 3790 | 2881 |
| 401 | 20231026 | 133900 | 2342939925 | 3800 | 3805 | 3805 | 3800 | 1617 |
| 402 | 20231026 | 133800 | 2336788060 | 3800 | 3810 | 3810 | 3800 | 4557 |
| 403 | 20231026 | 133700 | 2319440765 | 3815 | 3815 | 3835 | 3815 | 542 |
| 404 | 20231026 | 133600 | 2317373015 | 3815 | 3815 | 3815 | 3815 | 183 |
| 405 | 20231026 | 133500 | 2316674870 | 3815 | 3815 | 3815 | 3815 | 2 |
| 406 | 20231026 | 133400 | 2316667240 | 3820 | 3825 | 3825 | 3815 | 1050 |
| 407 | 20231026 | 133300 | 2312660430 | 3815 | 3815 | 3815 | 3815 | 0 |
| 408 | 20231026 | 133200 | 2312660430 | 3815 | 3815 | 3815 | 3815 | 0 |
| 409 | 20231026 | 133100 | 2312660430 | 3815 | 3820 | 3820 | 3815 | 743 |
| 410 | 20231026 | 133000 | 2309824030 | 3820 | 3840 | 3840 | 3820 | 2164 |
| 411 | 20231026 | 132900 | 2301548620 | 3840 | 3850 | 3850 | 3840 | 2297 |
| 412 | 20231026 | 132800 | 2292712080 | 3855 | 3855 | 3855 | 3850 | 201 |
| 413 | 20231026 | 132700 | 2291937725 | 3855 | 3855 | 3855 | 3855 | 670 |
| 414 | 20231026 | 132600 | 2289354875 | 3870 | 3865 | 3870 | 3865 | 698 |
| 415 | 20231026 | 132500 | 2286653685 | 3865 | 3870 | 3870 | 3860 | 583 |
| 416 | 20231026 | 132400 | 2284403020 | 3870 | 3870 | 3870 | 3870 | 115 |
| 417 | 20231026 | 132300 | 2283957970 | 3855 | 3855 | 3855 | 3855 | 3 |
| 418 | 20231026 | 132200 | 2283946405 | 3850 | 3850 | 3850 | 3850 | 126 |
| 419 | 20231026 | 132100 | 2283461305 | 3850 | 3850 | 3850 | 3850 | 6 |
| 420 | 20231026 | 132000 | 2283438205 | 3850 | 3855 | 3855 | 3850 | 259 |
| 421 | 20231026 | 131900 | 2282440035 | 3850 | 3850 | 3850 | 3850 | 151 |
| 422 | 20231026 | 131800 | 2281858685 | 3850 | 3850 | 3850 | 3850 | 395 |
| 423 | 20231026 | 131700 | 2280337935 | 3850 | 3860 | 3860 | 3850 | 556 |
| 424 | 20231026 | 131600 | 2278193335 | 3860 | 3870 | 3870 | 3860 | 344 |
| 425 | 20231026 | 131500 | 2276862355 | 3870 | 3855 | 3870 | 3855 | 35 |
| 426 | 20231026 | 131400 | 2276727175 | 3865 | 3870 | 3870 | 3860 | 333 |
| 427 | 20231026 | 131300 | 2275440740 | 3870 | 3865 | 3870 | 3865 | 441 |
| 428 | 20231026 | 131200 | 2273734270 | 3870 | 3865 | 3870 | 3865 | 302 |
| 429 | 20231026 | 131100 | 2272566535 | 3860 | 3860 | 3860 | 3860 | 461 |
| 430 | 20231026 | 131000 | 2270787075 | 3860 | 3860 | 3860 | 3860 | 313 |
| 431 | 20231026 | 130900 | 2269578895 | 3850 | 3855 | 3855 | 3850 | 190 |
| 432 | 20231026 | 130800 | 2268846490 | 3860 | 3860 | 3860 | 3860 | 0 |
| 433 | 20231026 | 130700 | 2268846490 | 3860 | 3855 | 3860 | 3855 | 2 |
| 434 | 20231026 | 130600 | 2268838775 | 3850 | 3855 | 3855 | 3850 | 52 |
| 435 | 20231026 | 130500 | 2268638325 | 3855 | 3855 | 3855 | 3855 | 383 |
| 436 | 20231026 | 130400 | 2267161860 | 3860 | 3860 | 3860 | 3860 | 0 |
| 437 | 20231026 | 130300 | 2267161860 | 3860 | 3860 | 3860 | 3860 | 100 |
| 438 | 20231026 | 130200 | 2266775860 | 3860 | 3860 | 3860 | 3860 | 0 |
| 439 | 20231026 | 130100 | 2266775860 | 3860 | 3845 | 3860 | 3845 | 127 |
| 440 | 20231026 | 130000 | 2266285795 | 3845 | 3845 | 3845 | 3845 | 10 |
| 441 | 20231026 | 125900 | 2266247345 | 3860 | 3860 | 3860 | 3860 | 485 |
| 442 | 20231026 | 125800 | 2264375245 | 3860 | 3860 | 3860 | 3860 | 1 |
| 443 | 20231026 | 125700 | 2264371385 | 3845 | 3845 | 3845 | 3845 | 0 |
| 444 | 20231026 | 125600 | 2264371385 | 3845 | 3860 | 3860 | 3845 | 218 |
| 445 | 20231026 | 125500 | 2263533160 | 3860 | 3860 | 3860 | 3860 | 1 |
| 446 | 20231026 | 125400 | 2263529300 | 3820 | 3860 | 3865 | 3820 | 204 |
| 447 | 20231026 | 125300 | 2262745715 | 3855 | 3855 | 3855 | 3855 | 48 |
| 448 | 20231026 | 125200 | 2262560675 | 3855 | 3835 | 3855 | 3835 | 199 |
| 449 | 20231026 | 125100 | 2261795860 | 3830 | 3830 | 3830 | 3830 | 202 |
| 450 | 20231026 | 125000 | 2261022200 | 3820 | 3825 | 3825 | 3820 | 87 |
| 451 | 20231026 | 124900 | 2260689490 | 3825 | 3820 | 3825 | 3820 | 53 |
| 452 | 20231026 | 124800 | 2260487025 | 3820 | 3820 | 3820 | 3820 | 58 |
| 453 | 20231026 | 124700 | 2260265465 | 3815 | 3815 | 3815 | 3815 | 62 |
| 454 | 20231026 | 124600 | 2260028935 | 3815 | 3815 | 3815 | 3815 | 0 |
| 455 | 20231026 | 124500 | 2260028935 | 3815 | 3815 | 3815 | 3815 | 509 |
| 456 | 20231026 | 124400 | 2258087100 | 3820 | 3820 | 3820 | 3815 | 715 |
| 457 | 20231026 | 124300 | 2255357850 | 3820 | 3820 | 3820 | 3820 | 82 |
| 458 | 20231026 | 124200 | 2255044610 | 3820 | 3820 | 3820 | 3820 | 85 |
| 459 | 20231026 | 124100 | 2254719910 | 3825 | 3820 | 3825 | 3815 | 46 |
| 460 | 20231026 | 124000 | 2254544190 | 3820 | 3820 | 3820 | 3820 | 10 |
| 461 | 20231026 | 123900 | 2254505990 | 3820 | 3820 | 3820 | 3820 | 0 |
| 462 | 20231026 | 123800 | 2254505990 | 3820 | 3820 | 3820 | 3820 | 0 |
| 463 | 20231026 | 123700 | 2254505990 | 3820 | 3820 | 3825 | 3805 | 1281 |
| 464 | 20231026 | 123600 | 2249619195 | 3820 | 3800 | 3820 | 3795 | 252 |
| 465 | 20231026 | 123500 | 2248662730 | 3800 | 3820 | 3820 | 3800 | 5908 |
| 466 | 20231026 | 123400 | 2226195675 | 3820 | 3820 | 3825 | 3820 | 75 |
| 467 | 20231026 | 123300 | 2225909125 | 3820 | 3810 | 3820 | 3805 | 2330 |
| 468 | 20231026 | 123200 | 2217031900 | 3810 | 3815 | 3815 | 3810 | 1439 |
| 469 | 20231026 | 123100 | 2211546600 | 3815 | 3815 | 3815 | 3815 | 69 |
| 470 | 20231026 | 123000 | 2211283365 | 3825 | 3840 | 3840 | 3800 | 5862 |
| 471 | 20231026 | 122900 | 2188962605 | 3850 | 3850 | 3850 | 3850 | 10 |
| 472 | 20231026 | 122800 | 2188924105 | 3850 | 3850 | 3850 | 3850 | 1 |
| 473 | 20231026 | 122700 | 2188920255 | 3835 | 3855 | 3875 | 3820 | 1811 |
| 474 | 20231026 | 122600 | 2181981690 | 3875 | 3835 | 3880 | 3835 | 1142 |
| 475 | 20231026 | 122500 | 2177556695 | 3835 | 3840 | 3875 | 3830 | 357 |
| 476 | 20231026 | 122400 | 2176186390 | 3840 | 3835 | 3840 | 3835 | 700 |
| 477 | 20231026 | 122300 | 2173498550 | 3830 | 3840 | 3840 | 3830 | 369 |
| 478 | 20231026 | 122200 | 2172083760 | 3840 | 3840 | 3840 | 3840 | 638 |
| 479 | 20231026 | 122100 | 2169633840 | 3835 | 3850 | 3850 | 3835 | 562 |
| 480 | 20231026 | 122000 | 2167475140 | 3850 | 3850 | 3850 | 3850 | 144 |
| 481 | 20231026 | 121900 | 2166920740 | 3845 | 3850 | 3850 | 3845 | 1025 |
| 482 | 20231026 | 121800 | 2162979075 | 3870 | 3870 | 3870 | 3850 | 848 |
| 483 | 20231026 | 121700 | 2159711340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 484 | 20231026 | 121600 | 2159711340 | 3870 | 3850 | 3885 | 3850 | 306 |
| 485 | 20231026 | 121500 | 2158530115 | 3855 | 3855 | 3855 | 3850 | 226 |
| 486 | 20231026 | 121400 | 2157659460 | 3855 | 3870 | 3870 | 3850 | 444 |
| 487 | 20231026 | 121300 | 2155946950 | 3870 | 3880 | 3880 | 3870 | 2142 |
| 488 | 20231026 | 121200 | 2147656395 | 3895 | 3900 | 3900 | 3880 | 252 |
| 489 | 20231026 | 121100 | 2146674535 | 3890 | 3895 | 3900 | 3890 | 1024 |
| 490 | 20231026 | 121000 | 2142681275 | 3890 | 3895 | 3895 | 3890 | 19 |
| 491 | 20231026 | 120900 | 2142607360 | 3895 | 3900 | 3905 | 3895 | 180 |
| 492 | 20231026 | 120800 | 2141905460 | 3895 | 3890 | 3895 | 3890 | 118 |
| 493 | 20231026 | 120700 | 2141446145 | 3885 | 3865 | 3885 | 3865 | 167 |
| 494 | 20231026 | 120600 | 2140800030 | 3855 | 3870 | 3870 | 3855 | 250 |
| 495 | 20231026 | 120500 | 2139836250 | 3855 | 3875 | 3875 | 3855 | 343 |
| 496 | 20231026 | 120400 | 2138513800 | 3845 | 3875 | 3875 | 3845 | 507 |
| 497 | 20231026 | 120300 | 2136559625 | 3870 | 3875 | 3875 | 3870 | 501 |
| 498 | 20231026 | 120200 | 2134620420 | 3870 | 3885 | 3895 | 3870 | 219 |
| 499 | 20231026 | 120100 | 2133769700 | 3885 | 3865 | 3885 | 3855 | 396 |
| 500 | 20231026 | 120000 | 2132236285 | 3865 | 3865 | 3865 | 3845 | 574 |
| 501 | 20231026 | 115900 | 2130025435 | 3845 | 3855 | 3865 | 3835 | 905 |
| 502 | 20231026 | 115800 | 2126543130 | 3855 | 3895 | 3895 | 3855 | 1207 |
| 503 | 20231026 | 115700 | 2121882450 | 3930 | 3895 | 3930 | 3870 | 2577 |
| 504 | 20231026 | 115600 | 2111851060 | 3880 | 3895 | 3895 | 3880 | 1691 |
| 505 | 20231026 | 115500 | 2105285365 | 3895 | 3905 | 3915 | 3895 | 3343 |
| 506 | 20231026 | 115400 | 2092246015 | 3905 | 3905 | 3905 | 3900 | 3306 |
| 507 | 20231026 | 115300 | 2079350550 | 3905 | 3940 | 3940 | 3905 | 2089 |
| 508 | 20231026 | 115200 | 2071146830 | 3940 | 3935 | 3940 | 3925 | 1234 |
| 509 | 20231026 | 115100 | 2066290135 | 3925 | 3910 | 3950 | 3910 | 2712 |
| 510 | 20231026 | 115000 | 2055641580 | 3905 | 3935 | 3965 | 3905 | 8796 |
| 511 | 20231026 | 114900 | 2021139270 | 3935 | 4025 | 4070 | 3910 | 38255 |
| 512 | 20231026 | 114800 | 1868032280 | 4040 | 3965 | 4045 | 3935 | 32549 |
| 513 | 20231026 | 114700 | 1738171945 | 3965 | 3950 | 3975 | 3920 | 10775 |
| 514 | 20231026 | 114600 | 1695580450 | 3950 | 3940 | 3960 | 3890 | 6180 |
| 515 | 20231026 | 114500 | 1671206565 | 3950 | 3865 | 3950 | 3865 | 14405 |
| 516 | 20231026 | 114400 | 1615060455 | 3865 | 3870 | 3870 | 3860 | 415 |
| 517 | 20231026 | 114300 | 1613454920 | 3870 | 3815 | 3870 | 3815 | 3142 |
| 518 | 20231026 | 114200 | 1601393220 | 3820 | 3820 | 3820 | 3820 | 0 |
| 519 | 20231026 | 114100 | 1601393220 | 3820 | 3820 | 3820 | 3820 | 66 |
| 520 | 20231026 | 114000 | 1601141100 | 3820 | 3820 | 3820 | 3820 | 2 |
| 521 | 20231026 | 113900 | 1601133460 | 3835 | 3800 | 3835 | 3800 | 116 |
| 522 | 20231026 | 113800 | 1600691960 | 3840 | 3840 | 3840 | 3840 | 0 |
| 523 | 20231026 | 113700 | 1600691960 | 3840 | 3840 | 3840 | 3840 | 5 |
| 524 | 20231026 | 113600 | 1600672760 | 3800 | 3875 | 3875 | 3800 | 5771 |
| 525 | 20231026 | 113500 | 1578681205 | 3875 | 3860 | 3875 | 3840 | 57 |
| 526 | 20231026 | 113400 | 1578460470 | 3860 | 3860 | 3865 | 3860 | 606 |
| 527 | 20231026 | 113300 | 1576121305 | 3860 | 3840 | 3860 | 3840 | 599 |
| 528 | 20231026 | 113200 | 1573809305 | 3860 | 3860 | 3860 | 3860 | 0 |
| 529 | 20231026 | 113100 | 1573809305 | 3860 | 3830 | 3860 | 3830 | 416 |
| 530 | 20231026 | 113000 | 1572215995 | 3830 | 3840 | 3840 | 3830 | 168 |
| 531 | 20231026 | 112900 | 1571572455 | 3830 | 3840 | 3840 | 3830 | 26 |
| 532 | 20231026 | 112800 | 1571472755 | 3860 | 3860 | 3860 | 3845 | 739 |
| 533 | 20231026 | 112700 | 1568622590 | 3880 | 3880 | 3880 | 3880 | 100 |
| 534 | 20231026 | 112600 | 1568234590 | 3880 | 3890 | 3890 | 3880 | 675 |
| 535 | 20231026 | 112500 | 1565615100 | 3885 | 3880 | 3885 | 3880 | 663 |
| 536 | 20231026 | 112400 | 1563041510 | 3855 | 3855 | 3855 | 3855 | 442 |
| 537 | 20231026 | 112300 | 1561337600 | 3855 | 3845 | 3855 | 3845 | 590 |
| 538 | 20231026 | 112200 | 1559066480 | 3845 | 3845 | 3845 | 3845 | 0 |
| 539 | 20231026 | 112100 | 1559066480 | 3845 | 3845 | 3845 | 3845 | 0 |
| 540 | 20231026 | 112000 | 1559066480 | 3845 | 3845 | 3845 | 3845 | 453 |
| 541 | 20231026 | 111900 | 1557324695 | 3845 | 3845 | 3845 | 3845 | 215 |
| 542 | 20231026 | 111800 | 1556498020 | 3845 | 3845 | 3845 | 3845 | 710 |
| 543 | 20231026 | 111700 | 1553768070 | 3840 | 3840 | 3845 | 3840 | 282 |
| 544 | 20231026 | 111600 | 1552685140 | 3840 | 3840 | 3840 | 3840 | 3 |
| 545 | 20231026 | 111500 | 1552673620 | 3840 | 3840 | 3845 | 3840 | 121 |
| 546 | 20231026 | 111400 | 1552208505 | 3840 | 3840 | 3840 | 3840 | 145 |
| 547 | 20231026 | 111300 | 1551651705 | 3830 | 3830 | 3830 | 3830 | 1 |
| 548 | 20231026 | 111200 | 1551647875 | 3820 | 3835 | 3835 | 3820 | 4 |
| 549 | 20231026 | 111100 | 1551632565 | 3845 | 3820 | 3845 | 3820 | 2 |
| 550 | 20231026 | 111000 | 1551624900 | 3815 | 3815 | 3815 | 3815 | 273 |
| 551 | 20231026 | 110900 | 1550583405 | 3810 | 3800 | 3810 | 3800 | 79 |
| 552 | 20231026 | 110800 | 1550282495 | 3800 | 3800 | 3800 | 3800 | 100 |
| 553 | 20231026 | 110700 | 1549902495 | 3800 | 3800 | 3800 | 3800 | 201 |
| 554 | 20231026 | 110600 | 1549138695 | 3800 | 3805 | 3805 | 3800 | 972 |
| 555 | 20231026 | 110500 | 1545444150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 556 | 20231026 | 110400 | 1545444150 | 3800 | 3800 | 3800 | 3800 | 0 |
| 557 | 20231026 | 110300 | 1545444150 | 3800 | 3805 | 3805 | 3800 | 300 |
| 558 | 20231026 | 110200 | 1544303935 | 3805 | 3810 | 3810 | 3805 | 12 |
| 559 | 20231026 | 110100 | 1544258255 | 3810 | 3810 | 3810 | 3810 | 43 |
| 560 | 20231026 | 110000 | 1544094425 | 3805 | 3805 | 3805 | 3800 | 726 |
| 561 | 20231026 | 105900 | 1541333665 | 3805 | 3810 | 3810 | 3805 | 641 |
| 562 | 20231026 | 105800 | 1538891755 | 3810 | 3810 | 3810 | 3805 | 660 |
| 563 | 20231026 | 105700 | 1536377660 | 3810 | 3810 | 3810 | 3810 | 17 |
| 564 | 20231026 | 105600 | 1536312890 | 3805 | 3815 | 3815 | 3805 | 281 |
| 565 | 20231026 | 105500 | 1535242625 | 3810 | 3810 | 3810 | 3810 | 255 |
| 566 | 20231026 | 105400 | 1534271075 | 3810 | 3805 | 3820 | 3805 | 174 |
| 567 | 20231026 | 105300 | 1533608595 | 3805 | 3840 | 3840 | 3805 | 753 |
| 568 | 20231026 | 105200 | 1530731015 | 3840 | 3840 | 3840 | 3835 | 276 |
| 569 | 20231026 | 105100 | 1529671265 | 3840 | 3840 | 3840 | 3840 | 213 |
| 570 | 20231026 | 105000 | 1528853345 | 3840 | 3840 | 3840 | 3840 | 6 |
| 571 | 20231026 | 104900 | 1528830305 | 3840 | 3845 | 3845 | 3840 | 165 |
| 572 | 20231026 | 104800 | 1528196000 | 3845 | 3845 | 3845 | 3845 | 4 |
| 573 | 20231026 | 104700 | 1528180620 | 3850 | 3850 | 3855 | 3850 | 79 |
| 574 | 20231026 | 104600 | 1527876190 | 3840 | 3850 | 3850 | 3840 | 44 |
| 575 | 20231026 | 104500 | 1527706890 | 3850 | 3825 | 3850 | 3825 | 47 |
| 576 | 20231026 | 104400 | 1527526595 | 3825 | 3825 | 3825 | 3825 | 26 |
| 577 | 20231026 | 104300 | 1527427145 | 3825 | 3825 | 3825 | 3825 | 0 |
| 578 | 20231026 | 104200 | 1527427145 | 3825 | 3830 | 3830 | 3825 | 178 |
| 579 | 20231026 | 104100 | 1526745495 | 3830 | 3845 | 3845 | 3830 | 275 |
| 580 | 20231026 | 104000 | 1525690880 | 3845 | 3855 | 3855 | 3845 | 71 |
| 581 | 20231026 | 103900 | 1525417235 | 3855 | 3845 | 3880 | 3845 | 956 |
| 582 | 20231026 | 103800 | 1521722130 | 3850 | 3850 | 3850 | 3850 | 421 |
| 583 | 20231026 | 103700 | 1520101280 | 3850 | 3850 | 3850 | 3850 | 245 |
| 584 | 20231026 | 103600 | 1519158030 | 3850 | 3850 | 3850 | 3845 | 300 |
| 585 | 20231026 | 103500 | 1518003405 | 3850 | 3860 | 3885 | 3840 | 2735 |
| 586 | 20231026 | 103400 | 1507475605 | 3840 | 3860 | 3860 | 3840 | 905 |
| 587 | 20231026 | 103300 | 1503999175 | 3865 | 3870 | 3870 | 3865 | 8 |
| 588 | 20231026 | 103200 | 1503968250 | 3870 | 3870 | 3870 | 3870 | 60 |
| 589 | 20231026 | 103100 | 1503736050 | 3880 | 3880 | 3880 | 3880 | 86 |
| 590 | 20231026 | 103000 | 1503402370 | 3885 | 3890 | 3895 | 3885 | 2984 |
| 591 | 20231026 | 102900 | 1491791955 | 3890 | 3875 | 3890 | 3875 | 1417 |
| 592 | 20231026 | 102800 | 1486287470 | 3880 | 3885 | 3885 | 3880 | 82 |
| 593 | 20231026 | 102700 | 1485969150 | 3870 | 3885 | 3885 | 3870 | 1958 |
| 594 | 20231026 | 102600 | 1478369970 | 3870 | 3875 | 3875 | 3860 | 331 |
| 595 | 20231026 | 102500 | 1477091150 | 3875 | 3890 | 3895 | 3875 | 3816 |
| 596 | 20231026 | 102400 | 1462241640 | 3860 | 3860 | 3895 | 3860 | 3440 |
| 597 | 20231026 | 102300 | 1448905515 | 3855 | 3840 | 3855 | 3840 | 910 |
| 598 | 20231026 | 102200 | 1445404195 | 3840 | 3840 | 3850 | 3840 | 1089 |
| 599 | 20231026 | 102100 | 1441221785 | 3850 | 3840 | 3850 | 3840 | 333 |
| 600 | 20231026 | 102000 | 1439941440 | 3840 | 3845 | 3845 | 3840 | 1223 |
| 601 | 20231026 | 101900 | 1435244440 | 3845 | 3845 | 3845 | 3840 | 952 |
| 602 | 20231026 | 101800 | 1431584445 | 3845 | 3800 | 3845 | 3800 | 2057 |
| 603 | 20231026 | 101700 | 1423738325 | 3800 | 3800 | 3800 | 3800 | 100 |
| 604 | 20231026 | 101600 | 1423358325 | 3805 | 3805 | 3805 | 3800 | 622 |
| 605 | 20231026 | 101500 | 1420994120 | 3805 | 3805 | 3805 | 3805 | 50 |
| 606 | 20231026 | 101400 | 1420803870 | 3805 | 3805 | 3805 | 3805 | 376 |
| 607 | 20231026 | 101300 | 1419373190 | 3805 | 3805 | 3805 | 3805 | 310 |
| 608 | 20231026 | 101200 | 1418193640 | 3810 | 3790 | 3810 | 3790 | 301 |
| 609 | 20231026 | 101100 | 1417051110 | 3790 | 3810 | 3810 | 3790 | 1668 |
| 610 | 20231026 | 101000 | 1410723840 | 3810 | 3825 | 3825 | 3810 | 56 |
| 611 | 20231026 | 100900 | 1410510145 | 3825 | 3820 | 3825 | 3820 | 91 |
| 612 | 20231026 | 100800 | 1410162200 | 3825 | 3820 | 3825 | 3795 | 1387 |
| 613 | 20231026 | 100700 | 1404881810 | 3820 | 3820 | 3820 | 3820 | 1 |
| 614 | 20231026 | 100600 | 1404877990 | 3795 | 3795 | 3795 | 3795 | 271 |
| 615 | 20231026 | 100500 | 1403849545 | 3790 | 3790 | 3790 | 3790 | 43 |
| 616 | 20231026 | 100400 | 1403686575 | 3780 | 3780 | 3795 | 3770 | 1020 |
| 617 | 20231026 | 100300 | 1399838495 | 3775 | 3795 | 3795 | 3775 | 204 |
| 618 | 20231026 | 100200 | 1399067745 | 3795 | 3765 | 3795 | 3765 | 211 |
| 619 | 20231026 | 100100 | 1398267260 | 3780 | 3765 | 3780 | 3765 | 1040 |
| 620 | 20231026 | 100000 | 1394342045 | 3760 | 3780 | 3780 | 3760 | 492 |
| 621 | 20231026 | 095900 | 1392489370 | 3780 | 3780 | 3780 | 3755 | 16 |
| 622 | 20231026 | 095800 | 1392429065 | 3755 | 3775 | 3775 | 3755 | 5039 |
| 623 | 20231026 | 095700 | 1373478660 | 3770 | 3780 | 3795 | 3770 | 761 |
| 624 | 20231026 | 095600 | 1370604555 | 3795 | 3810 | 3825 | 3785 | 1716 |
| 625 | 20231026 | 095500 | 1364094825 | 3825 | 3820 | 3825 | 3810 | 521 |
| 626 | 20231026 | 095400 | 1362107110 | 3825 | 3810 | 3825 | 3805 | 1697 |
| 627 | 20231026 | 095300 | 1355648880 | 3810 | 3815 | 3815 | 3810 | 70 |
| 628 | 20231026 | 095200 | 1355381835 | 3815 | 3820 | 3825 | 3815 | 404 |
| 629 | 20231026 | 095100 | 1353839685 | 3820 | 3810 | 3825 | 3810 | 3056 |
| 630 | 20231026 | 095000 | 1342176940 | 3810 | 3780 | 3815 | 3780 | 118 |
| 631 | 20231026 | 094900 | 1341729700 | 3775 | 3760 | 3785 | 3760 | 721 |
| 632 | 20231026 | 094800 | 1339010840 | 3785 | 3780 | 3800 | 3755 | 7424 |
| 633 | 20231026 | 094700 | 1311042620 | 3780 | 3760 | 3800 | 3755 | 18967 |
| 634 | 20231026 | 094600 | 1239644755 | 3765 | 3800 | 3800 | 3765 | 14521 |
| 635 | 20231026 | 094500 | 1184712615 | 3800 | 3795 | 3825 | 3795 | 13206 |
| 636 | 20231026 | 094400 | 1134519105 | 3795 | 3850 | 3850 | 3795 | 9016 |
| 637 | 20231026 | 094300 | 1100092675 | 3835 | 3840 | 3885 | 3835 | 3270 |
| 638 | 20231026 | 094200 | 1087497560 | 3850 | 3895 | 3900 | 3840 | 8890 |
| 639 | 20231026 | 094100 | 1052985935 | 3895 | 3850 | 3900 | 3850 | 11149 |
| 640 | 20231026 | 094000 | 1009577410 | 3850 | 3915 | 3920 | 3845 | 15561 |
| 641 | 20231026 | 093900 | 949431120 | 3910 | 4005 | 4020 | 3875 | 33733 |
| 642 | 20231026 | 093800 | 816882395 | 4005 | 4100 | 4100 | 4000 | 27106 |
| 643 | 20231026 | 093700 | 706853930 | 4100 | 4045 | 4120 | 4020 | 47839 |
| 644 | 20231026 | 093600 | 512302640 | 4060 | 4055 | 4070 | 4010 | 33443 |
| 645 | 20231026 | 093500 | 376805550 | 4050 | 4050 | 4050 | 4050 | 0 |
| 646 | 20231026 | 093400 | 376805550 | 4050 | 4010 | 4050 | 4010 | 20545 |
| 647 | 20231026 | 093300 | 293907770 | 4010 | 4000 | 4010 | 3960 | 28033 |
| 648 | 20231026 | 093200 | 182029505 | 4000 | 3875 | 4000 | 3875 | 20774 |
| 649 | 20231026 | 093100 | 99988885 | 3875 | 3835 | 3875 | 3835 | 4282 |
| 650 | 20231026 | 093000 | 83462805 | 3830 | 3815 | 3830 | 3815 | 342 |
| 651 | 20231026 | 092900 | 82154055 | 3810 | 3810 | 3815 | 3805 | 524 |
| 652 | 20231026 | 092800 | 80156240 | 3810 | 3820 | 3820 | 3810 | 295 |
| 653 | 20231026 | 092700 | 79029670 | 3820 | 3800 | 3820 | 3800 | 527 |
| 654 | 20231026 | 092600 | 77020685 | 3805 | 3810 | 3815 | 3800 | 2226 |
| 655 | 20231026 | 092500 | 68533235 | 3810 | 3800 | 3810 | 3800 | 1872 |
| 656 | 20231026 | 092400 | 61409925 | 3765 | 3765 | 3770 | 3765 | 210 |
| 657 | 20231026 | 092300 | 60619270 | 3765 | 3765 | 3800 | 3765 | 217 |
| 658 | 20231026 | 092200 | 59802140 | 3765 | 3765 | 3765 | 3765 | 187 |
| 659 | 20231026 | 092100 | 59098085 | 3765 | 3800 | 3800 | 3765 | 19 |
| 660 | 20231026 | 092000 | 59026375 | 3765 | 3805 | 3805 | 3765 | 1333 |
| 661 | 20231026 | 091900 | 53989495 | 3805 | 3805 | 3805 | 3765 | 1113 |
| 662 | 20231026 | 091800 | 49754575 | 3805 | 3755 | 3815 | 3755 | 4147 |
| 663 | 20231026 | 091700 | 34005530 | 3775 | 3775 | 3775 | 3775 | 12 |
| 664 | 20231026 | 091600 | 33960230 | 3755 | 3745 | 3755 | 3745 | 600 |
| 665 | 20231026 | 091500 | 31707250 | 3740 | 3740 | 3740 | 3740 | 40 |
| 666 | 20231026 | 091400 | 31557650 | 3740 | 3740 | 3740 | 3740 | 111 |
| 667 | 20231026 | 091300 | 31142510 | 3740 | 3700 | 3740 | 3700 | 1236 |
| 668 | 20231026 | 091200 | 26541210 | 3690 | 3690 | 3690 | 3690 | 0 |
| 669 | 20231026 | 091100 | 26541210 | 3690 | 3675 | 3690 | 3675 | 304 |
| 670 | 20231026 | 091000 | 25420115 | 3675 | 3660 | 3680 | 3660 | 125 |
| 671 | 20231026 | 090900 | 24962190 | 3650 | 3655 | 3655 | 3650 | 628 |
| 672 | 20231026 | 090800 | 22668980 | 3655 | 3655 | 3655 | 3655 | 1704 |
| 673 | 20231026 | 090700 | 16440860 | 3655 | 3660 | 3660 | 3655 | 1683 |
| 674 | 20231026 | 090600 | 10286345 | 3655 | 3665 | 3665 | 3655 | 1118 |
| 675 | 20231026 | 090500 | 6189675 | 3655 | 3655 | 3655 | 3655 | 89 |
| 676 | 20231026 | 090400 | 5864380 | 3655 | 3665 | 3715 | 3655 | 548 |
| 677 | 20231026 | 090300 | 3857265 | 3670 | 3745 | 3745 | 3665 | 32 |
| 678 | 20231026 | 090200 | 3738420 | 3665 | 3750 | 3750 | 3665 | 366 |
| 679 | 20231026 | 090100 | 2388230 | 3755 | 3755 | 3755 | 3755 | 0 |
| 680 | 20231026 | 090000 | 2388230 | 3755 | 3685 | 3755 | 3685 | 648 |