34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 202200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 3 | 20231024 | 202100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 4 | 20231024 | 202000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 5 | 20231024 | 201900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 6 | 20231024 | 201800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 7 | 20231024 | 201700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 8 | 20231024 | 201600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 9 | 20231024 | 201500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 10 | 20231024 | 201400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 11 | 20231024 | 201300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 12 | 20231024 | 201200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 13 | 20231024 | 201100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 14 | 20231024 | 201000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 15 | 20231024 | 200900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 16 | 20231024 | 200800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 17 | 20231024 | 200700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 18 | 20231024 | 200600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 19 | 20231024 | 200500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 20 | 20231024 | 200400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 21 | 20231024 | 200300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 22 | 20231024 | 200200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 23 | 20231024 | 200100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 24 | 20231024 | 200000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 25 | 20231024 | 195900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 26 | 20231024 | 195800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 27 | 20231024 | 195700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 28 | 20231024 | 195600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 29 | 20231024 | 195500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 30 | 20231024 | 195400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 31 | 20231024 | 195300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 32 | 20231024 | 195200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 33 | 20231024 | 195100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 34 | 20231024 | 195000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 35 | 20231024 | 194900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 36 | 20231024 | 194800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 37 | 20231024 | 194700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 38 | 20231024 | 194600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 39 | 20231024 | 194500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 40 | 20231024 | 194400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 41 | 20231024 | 194300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 42 | 20231024 | 194200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 43 | 20231024 | 194100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 44 | 20231024 | 194000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 45 | 20231024 | 193900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 46 | 20231024 | 193800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 47 | 20231024 | 193700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 48 | 20231024 | 193600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 49 | 20231024 | 193500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 50 | 20231024 | 193400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 51 | 20231024 | 193300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 52 | 20231024 | 193200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 53 | 20231024 | 193100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 54 | 20231024 | 193000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 55 | 20231024 | 192900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 56 | 20231024 | 192800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 57 | 20231024 | 192700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 58 | 20231024 | 192600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 59 | 20231024 | 192500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 60 | 20231024 | 192400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 61 | 20231024 | 192300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 62 | 20231024 | 192200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 63 | 20231024 | 192100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 64 | 20231024 | 192000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 65 | 20231024 | 191900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 66 | 20231024 | 191800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 67 | 20231024 | 191700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 68 | 20231024 | 191600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 69 | 20231024 | 191500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 70 | 20231024 | 191400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 71 | 20231024 | 191300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 72 | 20231024 | 191200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 73 | 20231024 | 191100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 74 | 20231024 | 191000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 75 | 20231024 | 190900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 76 | 20231024 | 190800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 77 | 20231024 | 190700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 78 | 20231024 | 190600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 79 | 20231024 | 190500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 80 | 20231024 | 190400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 81 | 20231024 | 190300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 82 | 20231024 | 190200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 83 | 20231024 | 190100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 84 | 20231024 | 190000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 85 | 20231024 | 185900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 86 | 20231024 | 185800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 87 | 20231024 | 185700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 88 | 20231024 | 185600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 89 | 20231024 | 185500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 90 | 20231024 | 185400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 91 | 20231024 | 185300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 92 | 20231024 | 185200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 93 | 20231024 | 185100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 94 | 20231024 | 185000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 95 | 20231024 | 184900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 96 | 20231024 | 184800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 97 | 20231024 | 184700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 98 | 20231024 | 184600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 99 | 20231024 | 184500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 100 | 20231024 | 184400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 101 | 20231024 | 184300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 102 | 20231024 | 184200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 103 | 20231024 | 184100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 104 | 20231024 | 184000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 105 | 20231024 | 183900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 106 | 20231024 | 183800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 107 | 20231024 | 183700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 108 | 20231024 | 183600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 109 | 20231024 | 183500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 110 | 20231024 | 183400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 111 | 20231024 | 183300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 112 | 20231024 | 183200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 113 | 20231024 | 183100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 114 | 20231024 | 183000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 115 | 20231024 | 182900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 116 | 20231024 | 182800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 117 | 20231024 | 182700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 118 | 20231024 | 182600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 119 | 20231024 | 182500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 120 | 20231024 | 182400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 121 | 20231024 | 182300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 122 | 20231024 | 182200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 123 | 20231024 | 182100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 124 | 20231024 | 182000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 125 | 20231024 | 181900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 126 | 20231024 | 181800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 127 | 20231024 | 181700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 128 | 20231024 | 181600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 129 | 20231024 | 181500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 130 | 20231024 | 181400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 131 | 20231024 | 181300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 132 | 20231024 | 181200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 133 | 20231024 | 181100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 134 | 20231024 | 181000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 135 | 20231024 | 180900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 136 | 20231024 | 180800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 137 | 20231024 | 180700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 138 | 20231024 | 180600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 139 | 20231024 | 180500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 140 | 20231024 | 180400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 141 | 20231024 | 180300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 142 | 20231024 | 180200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 143 | 20231024 | 180100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 144 | 20231024 | 180000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 145 | 20231024 | 175900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 146 | 20231024 | 175800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 147 | 20231024 | 175700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 148 | 20231024 | 175600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 149 | 20231024 | 175500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 150 | 20231024 | 175400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 151 | 20231024 | 175300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 152 | 20231024 | 175200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 153 | 20231024 | 175100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 154 | 20231024 | 175000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 155 | 20231024 | 174900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 156 | 20231024 | 174800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 157 | 20231024 | 174700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 158 | 20231024 | 174600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 159 | 20231024 | 174500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 160 | 20231024 | 174400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 161 | 20231024 | 174300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 162 | 20231024 | 174200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 163 | 20231024 | 174100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 164 | 20231024 | 174000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 165 | 20231024 | 173900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 166 | 20231024 | 173800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 167 | 20231024 | 173700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 168 | 20231024 | 173600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 169 | 20231024 | 173500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 170 | 20231024 | 173400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 171 | 20231024 | 173300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 172 | 20231024 | 173200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 173 | 20231024 | 173100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 174 | 20231024 | 173000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 175 | 20231024 | 172900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 176 | 20231024 | 172800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 177 | 20231024 | 172700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 178 | 20231024 | 172600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 179 | 20231024 | 172500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 180 | 20231024 | 172400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 181 | 20231024 | 172300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 182 | 20231024 | 172200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 183 | 20231024 | 172100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 184 | 20231024 | 172000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 185 | 20231024 | 171900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 186 | 20231024 | 171800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 187 | 20231024 | 171700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 188 | 20231024 | 171600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 189 | 20231024 | 171500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 190 | 20231024 | 171400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 191 | 20231024 | 171300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 192 | 20231024 | 171200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 193 | 20231024 | 171100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 194 | 20231024 | 171000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 195 | 20231024 | 170900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 196 | 20231024 | 170800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 197 | 20231024 | 170700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 198 | 20231024 | 170600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 199 | 20231024 | 170500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 200 | 20231024 | 170400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 201 | 20231024 | 170300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 202 | 20231024 | 170200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 203 | 20231024 | 170100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 204 | 20231024 | 170000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 205 | 20231024 | 165900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 206 | 20231024 | 165800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 207 | 20231024 | 165700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 208 | 20231024 | 165600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 209 | 20231024 | 165500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 210 | 20231024 | 165400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 211 | 20231024 | 165300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 212 | 20231024 | 165200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 213 | 20231024 | 165100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 214 | 20231024 | 165000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 215 | 20231024 | 164900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 216 | 20231024 | 164800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 217 | 20231024 | 164700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 218 | 20231024 | 164600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 219 | 20231024 | 164500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 220 | 20231024 | 164400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 221 | 20231024 | 164300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 222 | 20231024 | 164200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 223 | 20231024 | 164100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 224 | 20231024 | 164000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 225 | 20231024 | 163900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 226 | 20231024 | 163800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 227 | 20231024 | 163700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 228 | 20231024 | 163600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 229 | 20231024 | 163500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 230 | 20231024 | 163400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 231 | 20231024 | 163300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 232 | 20231024 | 163200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 233 | 20231024 | 163100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 234 | 20231024 | 163000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 235 | 20231024 | 162900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 236 | 20231024 | 162800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 237 | 20231024 | 162700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 238 | 20231024 | 162600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 239 | 20231024 | 162500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 240 | 20231024 | 162400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 241 | 20231024 | 162300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 242 | 20231024 | 162200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 243 | 20231024 | 162100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 244 | 20231024 | 162000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 245 | 20231024 | 161900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 246 | 20231024 | 161800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 247 | 20231024 | 161700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 248 | 20231024 | 161600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 249 | 20231024 | 161500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 250 | 20231024 | 161400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 251 | 20231024 | 161300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 252 | 20231024 | 161200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 253 | 20231024 | 161100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 254 | 20231024 | 161000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 255 | 20231024 | 160900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 256 | 20231024 | 160800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 257 | 20231024 | 160700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 258 | 20231024 | 160600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 259 | 20231024 | 160500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 260 | 20231024 | 160400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 261 | 20231024 | 160300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 262 | 20231024 | 160200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 263 | 20231024 | 160100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 264 | 20231024 | 160000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 265 | 20231024 | 155900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 266 | 20231024 | 155800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 267 | 20231024 | 155700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 268 | 20231024 | 155600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 269 | 20231024 | 155500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 270 | 20231024 | 155400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 271 | 20231024 | 155300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 272 | 20231024 | 155200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 273 | 20231024 | 155100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 274 | 20231024 | 155000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 275 | 20231024 | 154900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 276 | 20231024 | 154800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 277 | 20231024 | 154700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 278 | 20231024 | 154600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 279 | 20231024 | 154500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 280 | 20231024 | 154400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 281 | 20231024 | 154300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 282 | 20231024 | 154200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 283 | 20231024 | 154100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 284 | 20231024 | 154000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 285 | 20231024 | 153900 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 286 | 20231024 | 153800 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 287 | 20231024 | 153700 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 288 | 20231024 | 153600 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 289 | 20231024 | 153500 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 290 | 20231024 | 153400 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 291 | 20231024 | 153300 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 292 | 20231024 | 153200 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 293 | 20231024 | 153100 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 0 |
| 294 | 20231024 | 153000 | 1864251160 | 2425 | 2425 | 2425 | 2425 | 5131 |
| 295 | 20231024 | 152900 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 296 | 20231024 | 152800 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 297 | 20231024 | 152700 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 298 | 20231024 | 152600 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 299 | 20231024 | 152500 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 300 | 20231024 | 152400 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 301 | 20231024 | 152300 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 302 | 20231024 | 152200 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 303 | 20231024 | 152100 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 304 | 20231024 | 152000 | 1851808485 | 2410 | 2410 | 2410 | 2410 | 0 |
| 305 | 20231024 | 151900 | 1851808485 | 2410 | 2415 | 2420 | 2410 | 1734 |
| 306 | 20231024 | 151800 | 1847620585 | 2415 | 2415 | 2420 | 2415 | 392 |
| 307 | 20231024 | 151700 | 1846673855 | 2410 | 2400 | 2420 | 2400 | 5515 |
| 308 | 20231024 | 151600 | 1833338390 | 2415 | 2410 | 2415 | 2400 | 1025 |
| 309 | 20231024 | 151500 | 1830875090 | 2415 | 2400 | 2415 | 2400 | 621 |
| 310 | 20231024 | 151400 | 1829379535 | 2400 | 2405 | 2415 | 2400 | 2841 |
| 311 | 20231024 | 151300 | 1822549030 | 2405 | 2410 | 2410 | 2405 | 361 |
| 312 | 20231024 | 151200 | 1821679555 | 2405 | 2410 | 2410 | 2405 | 687 |
| 313 | 20231024 | 151100 | 1820024540 | 2415 | 2415 | 2415 | 2415 | 106 |
| 314 | 20231024 | 151000 | 1819768550 | 2415 | 2415 | 2415 | 2410 | 1633 |
| 315 | 20231024 | 150900 | 1815825090 | 2410 | 2410 | 2410 | 2405 | 235 |
| 316 | 20231024 | 150800 | 1815259545 | 2405 | 2405 | 2405 | 2405 | 1 |
| 317 | 20231024 | 150700 | 1815257140 | 2415 | 2400 | 2415 | 2400 | 6171 |
| 318 | 20231024 | 150600 | 1800381775 | 2400 | 2400 | 2410 | 2395 | 372 |
| 319 | 20231024 | 150500 | 1799487745 | 2400 | 2410 | 2410 | 2400 | 1804 |
| 320 | 20231024 | 150400 | 1795152535 | 2405 | 2410 | 2410 | 2400 | 2712 |
| 321 | 20231024 | 150300 | 1788632185 | 2410 | 2395 | 2410 | 2390 | 3357 |
| 322 | 20231024 | 150200 | 1780606360 | 2395 | 2395 | 2395 | 2395 | 3230 |
| 323 | 20231024 | 150100 | 1772870510 | 2395 | 2405 | 2405 | 2395 | 1566 |
| 324 | 20231024 | 150000 | 1769113685 | 2410 | 2410 | 2410 | 2410 | 57 |
| 325 | 20231024 | 145900 | 1768976315 | 2405 | 2400 | 2405 | 2400 | 1492 |
| 326 | 20231024 | 145800 | 1765389880 | 2400 | 2400 | 2420 | 2400 | 11811 |
| 327 | 20231024 | 145700 | 1736987480 | 2400 | 2410 | 2420 | 2395 | 10982 |
| 328 | 20231024 | 145600 | 1710610095 | 2410 | 2415 | 2415 | 2410 | 1048 |
| 329 | 20231024 | 145500 | 1708084315 | 2415 | 2410 | 2415 | 2405 | 4148 |
| 330 | 20231024 | 145400 | 1698082170 | 2410 | 2410 | 2410 | 2410 | 250 |
| 331 | 20231024 | 145300 | 1697479670 | 2410 | 2410 | 2420 | 2405 | 941 |
| 332 | 20231024 | 145200 | 1695203790 | 2420 | 2405 | 2420 | 2405 | 360 |
| 333 | 20231024 | 145100 | 1694336025 | 2420 | 2415 | 2420 | 2405 | 1201 |
| 334 | 20231024 | 145000 | 1691437590 | 2415 | 2405 | 2420 | 2405 | 273 |
| 335 | 20231024 | 144900 | 1690780325 | 2405 | 2410 | 2410 | 2405 | 1874 |
| 336 | 20231024 | 144800 | 1686267635 | 2410 | 2420 | 2420 | 2410 | 5065 |
| 337 | 20231024 | 144700 | 1674049175 | 2420 | 2415 | 2425 | 2415 | 961 |
| 338 | 20231024 | 144600 | 1671723440 | 2415 | 2420 | 2425 | 2415 | 307 |
| 339 | 20231024 | 144500 | 1670981500 | 2415 | 2425 | 2425 | 2415 | 362 |
| 340 | 20231024 | 144400 | 1670106250 | 2420 | 2425 | 2425 | 2420 | 2160 |
| 341 | 20231024 | 144300 | 1664878085 | 2425 | 2425 | 2425 | 2425 | 17 |
| 342 | 20231024 | 144200 | 1664836860 | 2425 | 2420 | 2425 | 2420 | 835 |
| 343 | 20231024 | 144100 | 1662814565 | 2415 | 2425 | 2425 | 2410 | 2575 |
| 344 | 20231024 | 144000 | 1656591405 | 2435 | 2420 | 2450 | 2420 | 7550 |
| 345 | 20231024 | 143900 | 1638175240 | 2420 | 2420 | 2420 | 2420 | 1424 |
| 346 | 20231024 | 143800 | 1634729160 | 2420 | 2430 | 2430 | 2420 | 197 |
| 347 | 20231024 | 143700 | 1634251525 | 2430 | 2435 | 2435 | 2430 | 1190 |
| 348 | 20231024 | 143600 | 1631359715 | 2430 | 2435 | 2435 | 2430 | 78 |
| 349 | 20231024 | 143500 | 1631170155 | 2435 | 2430 | 2435 | 2430 | 400 |
| 350 | 20231024 | 143400 | 1630197105 | 2425 | 2425 | 2435 | 2425 | 213 |
| 351 | 20231024 | 143300 | 1629680510 | 2430 | 2435 | 2440 | 2430 | 1062 |
| 352 | 20231024 | 143200 | 1627099575 | 2435 | 2435 | 2435 | 2435 | 533 |
| 353 | 20231024 | 143100 | 1625801720 | 2425 | 2435 | 2435 | 2425 | 1132 |
| 354 | 20231024 | 143000 | 1623046490 | 2430 | 2435 | 2435 | 2430 | 141 |
| 355 | 20231024 | 142900 | 1622703555 | 2435 | 2435 | 2435 | 2435 | 12 |
| 356 | 20231024 | 142800 | 1622674335 | 2435 | 2425 | 2435 | 2425 | 669 |
| 357 | 20231024 | 142700 | 1621051900 | 2425 | 2420 | 2450 | 2420 | 13469 |
| 358 | 20231024 | 142600 | 1588175370 | 2420 | 2425 | 2425 | 2420 | 1008 |
| 359 | 20231024 | 142500 | 1585735980 | 2425 | 2425 | 2425 | 2420 | 681 |
| 360 | 20231024 | 142400 | 1584085380 | 2420 | 2430 | 2430 | 2420 | 191 |
| 361 | 20231024 | 142300 | 1583621940 | 2415 | 2430 | 2430 | 2415 | 1300 |
| 362 | 20231024 | 142200 | 1580481630 | 2420 | 2415 | 2425 | 2415 | 5040 |
| 363 | 20231024 | 142100 | 1568278630 | 2410 | 2410 | 2410 | 2410 | 0 |
| 364 | 20231024 | 142000 | 1568278630 | 2410 | 2415 | 2415 | 2410 | 2637 |
| 365 | 20231024 | 141900 | 1561911260 | 2410 | 2410 | 2410 | 2410 | 248 |
| 366 | 20231024 | 141800 | 1561313580 | 2400 | 2410 | 2410 | 2400 | 1854 |
| 367 | 20231024 | 141700 | 1556851795 | 2405 | 2400 | 2410 | 2395 | 1471 |
| 368 | 20231024 | 141600 | 1553321155 | 2400 | 2405 | 2410 | 2395 | 2089 |
| 369 | 20231024 | 141500 | 1548310810 | 2410 | 2395 | 2410 | 2395 | 2095 |
| 370 | 20231024 | 141400 | 1543292515 | 2395 | 2405 | 2405 | 2395 | 346 |
| 371 | 20231024 | 141300 | 1542460855 | 2405 | 2405 | 2405 | 2390 | 1952 |
| 372 | 20231024 | 141200 | 1537785975 | 2395 | 2390 | 2405 | 2390 | 2436 |
| 373 | 20231024 | 141100 | 1531958790 | 2385 | 2390 | 2390 | 2385 | 2221 |
| 374 | 20231024 | 141000 | 1526651530 | 2385 | 2410 | 2410 | 2385 | 2866 |
| 375 | 20231024 | 140900 | 1519756235 | 2390 | 2400 | 2410 | 2390 | 2905 |
| 376 | 20231024 | 140800 | 1512802615 | 2410 | 2410 | 2410 | 2410 | 95 |
| 377 | 20231024 | 140700 | 1512573665 | 2410 | 2410 | 2410 | 2410 | 0 |
| 378 | 20231024 | 140600 | 1512573665 | 2410 | 2400 | 2410 | 2400 | 1874 |
| 379 | 20231024 | 140500 | 1508074445 | 2400 | 2395 | 2400 | 2395 | 1076 |
| 380 | 20231024 | 140400 | 1505497420 | 2380 | 2390 | 2390 | 2380 | 2937 |
| 381 | 20231024 | 140300 | 1498487360 | 2380 | 2390 | 2390 | 2380 | 1179 |
| 382 | 20231024 | 140200 | 1495679550 | 2390 | 2395 | 2395 | 2375 | 4230 |
| 383 | 20231024 | 140100 | 1485590840 | 2395 | 2395 | 2395 | 2390 | 626 |
| 384 | 20231024 | 140000 | 1484091700 | 2395 | 2390 | 2395 | 2390 | 61 |
| 385 | 20231024 | 135900 | 1483945755 | 2390 | 2390 | 2390 | 2390 | 65 |
| 386 | 20231024 | 135800 | 1483790405 | 2390 | 2390 | 2390 | 2390 | 413 |
| 387 | 20231024 | 135700 | 1482803335 | 2390 | 2390 | 2390 | 2375 | 1364 |
| 388 | 20231024 | 135600 | 1479551445 | 2390 | 2390 | 2390 | 2390 | 1966 |
| 389 | 20231024 | 135500 | 1474852705 | 2390 | 2380 | 2390 | 2380 | 2384 |
| 390 | 20231024 | 135400 | 1469174945 | 2385 | 2390 | 2390 | 2385 | 3933 |
| 391 | 20231024 | 135300 | 1459788630 | 2390 | 2400 | 2400 | 2390 | 1202 |
| 392 | 20231024 | 135200 | 1456912650 | 2405 | 2400 | 2405 | 2390 | 2601 |
| 393 | 20231024 | 135100 | 1450666145 | 2400 | 2390 | 2400 | 2375 | 2064 |
| 394 | 20231024 | 135000 | 1445740125 | 2395 | 2390 | 2395 | 2390 | 2932 |
| 395 | 20231024 | 134900 | 1438724535 | 2385 | 2385 | 2385 | 2385 | 76 |
| 396 | 20231024 | 134800 | 1438543275 | 2375 | 2375 | 2380 | 2375 | 1024 |
| 397 | 20231024 | 134700 | 1436111250 | 2375 | 2375 | 2375 | 2375 | 343 |
| 398 | 20231024 | 134600 | 1435296625 | 2375 | 2375 | 2375 | 2375 | 519 |
| 399 | 20231024 | 134500 | 1434064000 | 2375 | 2385 | 2390 | 2375 | 897 |
| 400 | 20231024 | 134400 | 1431929150 | 2380 | 2385 | 2385 | 2380 | 272 |
| 401 | 20231024 | 134300 | 1431281125 | 2385 | 2385 | 2385 | 2385 | 1260 |
| 402 | 20231024 | 134200 | 1428276025 | 2385 | 2380 | 2385 | 2380 | 943 |
| 403 | 20231024 | 134100 | 1426029370 | 2375 | 2365 | 2375 | 2360 | 109 |
| 404 | 20231024 | 134000 | 1425770785 | 2360 | 2370 | 2370 | 2360 | 1658 |
| 405 | 20231024 | 133900 | 1421852940 | 2380 | 2365 | 2380 | 2360 | 2715 |
| 406 | 20231024 | 133800 | 1415431310 | 2365 | 2365 | 2365 | 2365 | 130 |
| 407 | 20231024 | 133700 | 1415123860 | 2365 | 2370 | 2370 | 2365 | 1832 |
| 408 | 20231024 | 133600 | 1410785610 | 2370 | 2385 | 2385 | 2370 | 3460 |
| 409 | 20231024 | 133500 | 1402538715 | 2385 | 2385 | 2385 | 2385 | 17 |
| 410 | 20231024 | 133400 | 1402498170 | 2385 | 2365 | 2385 | 2365 | 112 |
| 411 | 20231024 | 133300 | 1402232870 | 2365 | 2380 | 2380 | 2365 | 3189 |
| 412 | 20231024 | 133200 | 1394670425 | 2385 | 2385 | 2385 | 2385 | 3 |
| 413 | 20231024 | 133100 | 1394663270 | 2385 | 2385 | 2385 | 2380 | 656 |
| 414 | 20231024 | 133000 | 1393101920 | 2385 | 2385 | 2385 | 2385 | 149 |
| 415 | 20231024 | 132900 | 1392746555 | 2380 | 2380 | 2380 | 2380 | 200 |
| 416 | 20231024 | 132800 | 1392270555 | 2380 | 2380 | 2380 | 2380 | 1559 |
| 417 | 20231024 | 132700 | 1388560135 | 2380 | 2385 | 2385 | 2380 | 529 |
| 418 | 20231024 | 132600 | 1387298855 | 2385 | 2390 | 2390 | 2385 | 70 |
| 419 | 20231024 | 132500 | 1387131590 | 2390 | 2390 | 2390 | 2390 | 30 |
| 420 | 20231024 | 132400 | 1387059890 | 2390 | 2390 | 2390 | 2390 | 52 |
| 421 | 20231024 | 132300 | 1386935610 | 2390 | 2390 | 2390 | 2390 | 1510 |
| 422 | 20231024 | 132200 | 1383326710 | 2395 | 2390 | 2395 | 2390 | 1055 |
| 423 | 20231024 | 132100 | 1380801835 | 2385 | 2390 | 2390 | 2370 | 2160 |
| 424 | 20231024 | 132000 | 1375648515 | 2385 | 2380 | 2385 | 2380 | 358 |
| 425 | 20231024 | 131900 | 1374794975 | 2370 | 2370 | 2370 | 2370 | 0 |
| 426 | 20231024 | 131800 | 1374794975 | 2370 | 2370 | 2370 | 2370 | 600 |
| 427 | 20231024 | 131700 | 1373372975 | 2370 | 2370 | 2370 | 2370 | 50 |
| 428 | 20231024 | 131600 | 1373254475 | 2365 | 2365 | 2380 | 2365 | 911 |
| 429 | 20231024 | 131500 | 1371090960 | 2360 | 2375 | 2375 | 2360 | 3638 |
| 430 | 20231024 | 131400 | 1362459640 | 2375 | 2385 | 2385 | 2375 | 879 |
| 431 | 20231024 | 131300 | 1360363655 | 2375 | 2375 | 2380 | 2375 | 486 |
| 432 | 20231024 | 131200 | 1359207120 | 2375 | 2375 | 2380 | 2375 | 349 |
| 433 | 20231024 | 131100 | 1358378225 | 2375 | 2380 | 2380 | 2355 | 8204 |
| 434 | 20231024 | 131000 | 1338951600 | 2390 | 2380 | 2390 | 2380 | 5252 |
| 435 | 20231024 | 130900 | 1326444720 | 2380 | 2380 | 2380 | 2375 | 547 |
| 436 | 20231024 | 130800 | 1325143000 | 2380 | 2380 | 2380 | 2380 | 48 |
| 437 | 20231024 | 130700 | 1325028760 | 2380 | 2380 | 2380 | 2380 | 673 |
| 438 | 20231024 | 130600 | 1323427020 | 2390 | 2390 | 2395 | 2385 | 2759 |
| 439 | 20231024 | 130500 | 1316830985 | 2390 | 2390 | 2390 | 2390 | 1 |
| 440 | 20231024 | 130400 | 1316828595 | 2390 | 2390 | 2390 | 2390 | 319 |
| 441 | 20231024 | 130300 | 1316066185 | 2375 | 2375 | 2375 | 2375 | 24 |
| 442 | 20231024 | 130200 | 1316009185 | 2375 | 2375 | 2385 | 2375 | 1525 |
| 443 | 20231024 | 130100 | 1312372965 | 2375 | 2375 | 2385 | 2375 | 130 |
| 444 | 20231024 | 130000 | 1312063445 | 2375 | 2375 | 2375 | 2375 | 34 |
| 445 | 20231024 | 125900 | 1311982695 | 2375 | 2390 | 2395 | 2375 | 2071 |
| 446 | 20231024 | 125800 | 1307028450 | 2395 | 2395 | 2395 | 2395 | 308 |
| 447 | 20231024 | 125700 | 1306290790 | 2390 | 2390 | 2390 | 2390 | 673 |
| 448 | 20231024 | 125600 | 1304682320 | 2375 | 2375 | 2375 | 2375 | 118 |
| 449 | 20231024 | 125500 | 1304402070 | 2375 | 2380 | 2390 | 2375 | 1532 |
| 450 | 20231024 | 125400 | 1300745070 | 2375 | 2375 | 2375 | 2375 | 0 |
| 451 | 20231024 | 125300 | 1300745070 | 2375 | 2375 | 2375 | 2375 | 5 |
| 452 | 20231024 | 125200 | 1300733195 | 2375 | 2375 | 2375 | 2375 | 494 |
| 453 | 20231024 | 125100 | 1299559945 | 2390 | 2390 | 2395 | 2390 | 1485 |
| 454 | 20231024 | 125000 | 1296010625 | 2395 | 2395 | 2395 | 2395 | 10 |
| 455 | 20231024 | 124900 | 1295986675 | 2395 | 2395 | 2395 | 2395 | 0 |
| 456 | 20231024 | 124800 | 1295986675 | 2395 | 2390 | 2395 | 2390 | 59 |
| 457 | 20231024 | 124700 | 1295845455 | 2390 | 2385 | 2390 | 2380 | 2777 |
| 458 | 20231024 | 124600 | 1289222895 | 2380 | 2370 | 2380 | 2365 | 150 |
| 459 | 20231024 | 124500 | 1288867245 | 2365 | 2365 | 2365 | 2365 | 22 |
| 460 | 20231024 | 124400 | 1288815215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 461 | 20231024 | 124300 | 1288815215 | 2365 | 2365 | 2365 | 2365 | 426 |
| 462 | 20231024 | 124200 | 1287807725 | 2370 | 2370 | 2370 | 2365 | 838 |
| 463 | 20231024 | 124100 | 1285822595 | 2370 | 2370 | 2370 | 2370 | 0 |
| 464 | 20231024 | 124000 | 1285822595 | 2370 | 2370 | 2370 | 2370 | 2244 |
| 465 | 20231024 | 123900 | 1280504315 | 2370 | 2380 | 2380 | 2370 | 1848 |
| 466 | 20231024 | 123800 | 1276107275 | 2370 | 2375 | 2380 | 2370 | 4673 |
| 467 | 20231024 | 123700 | 1264995080 | 2370 | 2370 | 2370 | 2370 | 199 |
| 468 | 20231024 | 123600 | 1264523450 | 2375 | 2375 | 2375 | 2370 | 951 |
| 469 | 20231024 | 123500 | 1262267075 | 2370 | 2370 | 2375 | 2370 | 150 |
| 470 | 20231024 | 123400 | 1261911570 | 2370 | 2370 | 2370 | 2370 | 0 |
| 471 | 20231024 | 123300 | 1261911570 | 2370 | 2380 | 2380 | 2365 | 863 |
| 472 | 20231024 | 123200 | 1259867085 | 2380 | 2380 | 2380 | 2380 | 1 |
| 473 | 20231024 | 123100 | 1259864705 | 2380 | 2380 | 2385 | 2380 | 720 |
| 474 | 20231024 | 123000 | 1258151095 | 2375 | 2380 | 2380 | 2375 | 1600 |
| 475 | 20231024 | 122900 | 1254345160 | 2380 | 2380 | 2380 | 2380 | 50 |
| 476 | 20231024 | 122800 | 1254226160 | 2385 | 2390 | 2390 | 2385 | 78 |
| 477 | 20231024 | 122700 | 1254040075 | 2385 | 2380 | 2390 | 2380 | 70 |
| 478 | 20231024 | 122600 | 1253873240 | 2380 | 2375 | 2380 | 2375 | 360 |
| 479 | 20231024 | 122500 | 1253016625 | 2375 | 2375 | 2375 | 2375 | 302 |
| 480 | 20231024 | 122400 | 1252299375 | 2375 | 2375 | 2375 | 2375 | 50 |
| 481 | 20231024 | 122300 | 1252180625 | 2375 | 2375 | 2375 | 2375 | 458 |
| 482 | 20231024 | 122200 | 1251092875 | 2375 | 2375 | 2385 | 2370 | 4809 |
| 483 | 20231024 | 122100 | 1239638545 | 2365 | 2375 | 2375 | 2365 | 470 |
| 484 | 20231024 | 122000 | 1238524580 | 2375 | 2370 | 2375 | 2370 | 200 |
| 485 | 20231024 | 121900 | 1238050330 | 2370 | 2365 | 2370 | 2365 | 195 |
| 486 | 20231024 | 121800 | 1237588680 | 2365 | 2365 | 2365 | 2365 | 1000 |
| 487 | 20231024 | 121700 | 1235223680 | 2365 | 2350 | 2365 | 2350 | 174 |
| 488 | 20231024 | 121600 | 1234813115 | 2350 | 2350 | 2350 | 2350 | 31 |
| 489 | 20231024 | 121500 | 1234740265 | 2345 | 2365 | 2365 | 2340 | 2314 |
| 490 | 20231024 | 121400 | 1229294705 | 2365 | 2365 | 2365 | 2365 | 300 |
| 491 | 20231024 | 121300 | 1228585205 | 2350 | 2350 | 2350 | 2350 | 0 |
| 492 | 20231024 | 121200 | 1228585205 | 2350 | 2365 | 2365 | 2350 | 907 |
| 493 | 20231024 | 121100 | 1226448380 | 2355 | 2350 | 2355 | 2350 | 389 |
| 494 | 20231024 | 121000 | 1225533390 | 2355 | 2355 | 2355 | 2355 | 2144 |
| 495 | 20231024 | 120900 | 1220484270 | 2350 | 2350 | 2350 | 2350 | 35 |
| 496 | 20231024 | 120800 | 1220402020 | 2350 | 2370 | 2370 | 2350 | 53 |
| 497 | 20231024 | 120700 | 1220277450 | 2370 | 2365 | 2370 | 2350 | 1711 |
| 498 | 20231024 | 120600 | 1216240340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 499 | 20231024 | 120500 | 1216240340 | 2345 | 2350 | 2365 | 2345 | 1639 |
| 500 | 20231024 | 120400 | 1212396470 | 2350 | 2350 | 2360 | 2350 | 534 |
| 501 | 20231024 | 120300 | 1211141330 | 2365 | 2345 | 2365 | 2345 | 1359 |
| 502 | 20231024 | 120200 | 1207934375 | 2365 | 2365 | 2365 | 2345 | 5003 |
| 503 | 20231024 | 120100 | 1196173065 | 2350 | 2350 | 2350 | 2350 | 5 |
| 504 | 20231024 | 120000 | 1196161315 | 2350 | 2350 | 2350 | 2350 | 0 |
| 505 | 20231024 | 115900 | 1196161315 | 2350 | 2365 | 2365 | 2350 | 1289 |
| 506 | 20231024 | 115800 | 1193116775 | 2355 | 2360 | 2360 | 2355 | 552 |
| 507 | 20231024 | 115700 | 1191814570 | 2360 | 2370 | 2370 | 2360 | 650 |
| 508 | 20231024 | 115600 | 1190277940 | 2365 | 2365 | 2370 | 2365 | 219 |
| 509 | 20231024 | 115500 | 1189759255 | 2365 | 2375 | 2380 | 2365 | 4019 |
| 510 | 20231024 | 115400 | 1180217060 | 2385 | 2380 | 2385 | 2380 | 81 |
| 511 | 20231024 | 115300 | 1180024160 | 2380 | 2375 | 2380 | 2375 | 1000 |
| 512 | 20231024 | 115200 | 1177644490 | 2380 | 2370 | 2380 | 2370 | 1571 |
| 513 | 20231024 | 115100 | 1173913890 | 2370 | 2370 | 2370 | 2370 | 241 |
| 514 | 20231024 | 115000 | 1173342720 | 2370 | 2370 | 2370 | 2370 | 191 |
| 515 | 20231024 | 114900 | 1172890050 | 2370 | 2365 | 2370 | 2365 | 2991 |
| 516 | 20231024 | 114800 | 1165803930 | 2360 | 2365 | 2370 | 2360 | 2203 |
| 517 | 20231024 | 114700 | 1160590620 | 2365 | 2370 | 2370 | 2365 | 224 |
| 518 | 20231024 | 114600 | 1160060855 | 2365 | 2360 | 2365 | 2355 | 701 |
| 519 | 20231024 | 114500 | 1158404855 | 2360 | 2355 | 2360 | 2355 | 3977 |
| 520 | 20231024 | 114400 | 1149037455 | 2350 | 2350 | 2350 | 2350 | 0 |
| 521 | 20231024 | 114300 | 1149037455 | 2350 | 2350 | 2360 | 2350 | 1628 |
| 522 | 20231024 | 114200 | 1145197875 | 2350 | 2350 | 2350 | 2350 | 893 |
| 523 | 20231024 | 114100 | 1143099325 | 2350 | 2350 | 2350 | 2350 | 110 |
| 524 | 20231024 | 114000 | 1142840825 | 2350 | 2345 | 2360 | 2340 | 2280 |
| 525 | 20231024 | 113900 | 1137480555 | 2345 | 2350 | 2360 | 2345 | 5327 |
| 526 | 20231024 | 113800 | 1124919570 | 2345 | 2350 | 2350 | 2345 | 350 |
| 527 | 20231024 | 113700 | 1124098080 | 2350 | 2350 | 2350 | 2350 | 517 |
| 528 | 20231024 | 113600 | 1122883130 | 2355 | 2355 | 2355 | 2355 | 1 |
| 529 | 20231024 | 113500 | 1122880775 | 2360 | 2365 | 2365 | 2360 | 27 |
| 530 | 20231024 | 113400 | 1122817050 | 2365 | 2365 | 2365 | 2365 | 2 |
| 531 | 20231024 | 113300 | 1122812320 | 2365 | 2360 | 2365 | 2360 | 1190 |
| 532 | 20231024 | 113200 | 1119998415 | 2360 | 2360 | 2360 | 2360 | 10 |
| 533 | 20231024 | 113100 | 1119974815 | 2350 | 2360 | 2360 | 2350 | 91 |
| 534 | 20231024 | 113000 | 1119760955 | 2350 | 2350 | 2360 | 2345 | 1833 |
| 535 | 20231024 | 112900 | 1115439740 | 2350 | 2350 | 2350 | 2350 | 34 |
| 536 | 20231024 | 112800 | 1115359840 | 2350 | 2360 | 2360 | 2350 | 1222 |
| 537 | 20231024 | 112700 | 1112488120 | 2360 | 2360 | 2360 | 2360 | 20 |
| 538 | 20231024 | 112600 | 1112440920 | 2355 | 2355 | 2355 | 2355 | 25 |
| 539 | 20231024 | 112500 | 1112382045 | 2350 | 2350 | 2355 | 2350 | 112 |
| 540 | 20231024 | 112400 | 1112118820 | 2350 | 2350 | 2350 | 2350 | 85 |
| 541 | 20231024 | 112300 | 1111919070 | 2350 | 2350 | 2350 | 2350 | 65 |
| 542 | 20231024 | 112200 | 1111766320 | 2345 | 2350 | 2360 | 2340 | 4400 |
| 543 | 20231024 | 112100 | 1101425015 | 2350 | 2355 | 2355 | 2350 | 3034 |
| 544 | 20231024 | 112000 | 1094287200 | 2350 | 2350 | 2350 | 2345 | 5645 |
| 545 | 20231024 | 111900 | 1081024155 | 2340 | 2340 | 2340 | 2340 | 27 |
| 546 | 20231024 | 111800 | 1080960975 | 2350 | 2350 | 2350 | 2350 | 3200 |
| 547 | 20231024 | 111700 | 1073440975 | 2335 | 2345 | 2350 | 2330 | 3694 |
| 548 | 20231024 | 111600 | 1064770915 | 2345 | 2345 | 2345 | 2340 | 1420 |
| 549 | 20231024 | 111500 | 1061441765 | 2345 | 2340 | 2345 | 2340 | 4336 |
| 550 | 20231024 | 111400 | 1051286095 | 2340 | 2340 | 2340 | 2340 | 1500 |
| 551 | 20231024 | 111300 | 1047776095 | 2340 | 2340 | 2340 | 2340 | 1 |
| 552 | 20231024 | 111200 | 1047773755 | 2340 | 2330 | 2340 | 2320 | 2699 |
| 553 | 20231024 | 111100 | 1041473835 | 2325 | 2325 | 2325 | 2325 | 10 |
| 554 | 20231024 | 111000 | 1041450585 | 2320 | 2335 | 2340 | 2320 | 4758 |
| 555 | 20231024 | 110900 | 1030326065 | 2330 | 2330 | 2330 | 2330 | 100 |
| 556 | 20231024 | 110800 | 1030093065 | 2325 | 2330 | 2330 | 2325 | 1447 |
| 557 | 20231024 | 110700 | 1026721565 | 2320 | 2320 | 2320 | 2320 | 0 |
| 558 | 20231024 | 110600 | 1026721565 | 2320 | 2320 | 2320 | 2315 | 249 |
| 559 | 20231024 | 110500 | 1026144760 | 2315 | 2320 | 2320 | 2315 | 2378 |
| 560 | 20231024 | 110400 | 1020638920 | 2315 | 2315 | 2315 | 2315 | 525 |
| 561 | 20231024 | 110300 | 1019423545 | 2310 | 2310 | 2310 | 2310 | 5 |
| 562 | 20231024 | 110200 | 1019411995 | 2310 | 2330 | 2335 | 2310 | 1504 |
| 563 | 20231024 | 110100 | 1015919525 | 2330 | 2330 | 2330 | 2330 | 0 |
| 564 | 20231024 | 110000 | 1015919525 | 2330 | 2310 | 2330 | 2310 | 4892 |
| 565 | 20231024 | 105900 | 1004582375 | 2305 | 2320 | 2325 | 2305 | 3659 |
| 566 | 20231024 | 105800 | 996098715 | 2315 | 2315 | 2315 | 2315 | 923 |
| 567 | 20231024 | 105700 | 993961970 | 2315 | 2305 | 2315 | 2305 | 64 |
| 568 | 20231024 | 105600 | 993814410 | 2305 | 2310 | 2310 | 2305 | 5200 |
| 569 | 20231024 | 105500 | 981827860 | 2310 | 2305 | 2310 | 2305 | 129 |
| 570 | 20231024 | 105400 | 981530420 | 2305 | 2315 | 2315 | 2305 | 1982 |
| 571 | 20231024 | 105300 | 976951860 | 2315 | 2315 | 2320 | 2305 | 11551 |
| 572 | 20231024 | 105200 | 950299720 | 2320 | 2320 | 2320 | 2310 | 12871 |
| 573 | 20231024 | 105100 | 920517695 | 2320 | 2320 | 2335 | 2320 | 254 |
| 574 | 20231024 | 105000 | 919927715 | 2325 | 2330 | 2335 | 2320 | 10446 |
| 575 | 20231024 | 104900 | 895616690 | 2320 | 2335 | 2335 | 2320 | 9287 |
| 576 | 20231024 | 104800 | 873987130 | 2335 | 2330 | 2335 | 2330 | 1058 |
| 577 | 20231024 | 104700 | 871519050 | 2330 | 2345 | 2345 | 2330 | 1300 |
| 578 | 20231024 | 104600 | 868481670 | 2350 | 2350 | 2350 | 2350 | 0 |
| 579 | 20231024 | 104500 | 868481670 | 2350 | 2350 | 2350 | 2345 | 921 |
| 580 | 20231024 | 104400 | 866318320 | 2350 | 2335 | 2350 | 2335 | 2233 |
| 581 | 20231024 | 104300 | 861102815 | 2335 | 2335 | 2335 | 2335 | 30 |
| 582 | 20231024 | 104200 | 861032765 | 2350 | 2345 | 2350 | 2345 | 1081 |
| 583 | 20231024 | 104100 | 858496315 | 2345 | 2330 | 2350 | 2330 | 77 |
| 584 | 20231024 | 104000 | 858315735 | 2350 | 2345 | 2350 | 2330 | 701 |
| 585 | 20231024 | 103900 | 856671330 | 2340 | 2325 | 2340 | 2325 | 2182 |
| 586 | 20231024 | 103800 | 851586210 | 2320 | 2320 | 2330 | 2320 | 4222 |
| 587 | 20231024 | 103700 | 841752770 | 2320 | 2320 | 2320 | 2320 | 1109 |
| 588 | 20231024 | 103600 | 839179890 | 2320 | 2320 | 2320 | 2320 | 64 |
| 589 | 20231024 | 103500 | 839031410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 590 | 20231024 | 103400 | 839031410 | 2320 | 2325 | 2330 | 2320 | 1650 |
| 591 | 20231024 | 103300 | 835195805 | 2325 | 2330 | 2330 | 2325 | 1108 |
| 592 | 20231024 | 103200 | 832619200 | 2325 | 2325 | 2325 | 2325 | 192 |
| 593 | 20231024 | 103100 | 832172800 | 2325 | 2325 | 2325 | 2325 | 1952 |
| 594 | 20231024 | 103000 | 827634400 | 2325 | 2320 | 2325 | 2320 | 376 |
| 595 | 20231024 | 102900 | 826761580 | 2320 | 2325 | 2325 | 2320 | 112 |
| 596 | 20231024 | 102800 | 826501240 | 2325 | 2320 | 2325 | 2320 | 118 |
| 597 | 20231024 | 102700 | 826226915 | 2320 | 2320 | 2320 | 2320 | 665 |
| 598 | 20231024 | 102600 | 824684115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 599 | 20231024 | 102500 | 824684115 | 2315 | 2325 | 2325 | 2315 | 604 |
| 600 | 20231024 | 102400 | 823284235 | 2325 | 2315 | 2330 | 2315 | 6945 |
| 601 | 20231024 | 102300 | 807164750 | 2320 | 2320 | 2320 | 2315 | 4909 |
| 602 | 20231024 | 102200 | 795777115 | 2320 | 2320 | 2325 | 2315 | 2358 |
| 603 | 20231024 | 102100 | 790307280 | 2320 | 2325 | 2325 | 2320 | 2057 |
| 604 | 20231024 | 102000 | 785527965 | 2325 | 2325 | 2325 | 2325 | 1221 |
| 605 | 20231024 | 101900 | 782689140 | 2325 | 2325 | 2330 | 2325 | 1098 |
| 606 | 20231024 | 101800 | 780135065 | 2330 | 2330 | 2330 | 2330 | 3060 |
| 607 | 20231024 | 101700 | 773005265 | 2335 | 2335 | 2335 | 2330 | 23 |
| 608 | 20231024 | 101600 | 772951585 | 2330 | 2335 | 2335 | 2330 | 603 |
| 609 | 20231024 | 101500 | 771543695 | 2330 | 2335 | 2335 | 2330 | 855 |
| 610 | 20231024 | 101400 | 769547440 | 2335 | 2340 | 2340 | 2335 | 77 |
| 611 | 20231024 | 101300 | 769367275 | 2340 | 2335 | 2340 | 2335 | 2 |
| 612 | 20231024 | 101200 | 769362600 | 2335 | 2340 | 2340 | 2335 | 31 |
| 613 | 20231024 | 101100 | 769290095 | 2345 | 2345 | 2345 | 2345 | 15 |
| 614 | 20231024 | 101000 | 769254920 | 2335 | 2340 | 2340 | 2335 | 813 |
| 615 | 20231024 | 100900 | 767354855 | 2340 | 2345 | 2345 | 2340 | 206 |
| 616 | 20231024 | 100800 | 766872790 | 2345 | 2350 | 2350 | 2345 | 17 |
| 617 | 20231024 | 100700 | 766832920 | 2350 | 2350 | 2350 | 2350 | 186 |
| 618 | 20231024 | 100600 | 766395820 | 2350 | 2325 | 2350 | 2325 | 4755 |
| 619 | 20231024 | 100500 | 755273345 | 2325 | 2330 | 2340 | 2325 | 2151 |
| 620 | 20231024 | 100400 | 750267520 | 2330 | 2330 | 2330 | 2330 | 1035 |
| 621 | 20231024 | 100300 | 747855970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 622 | 20231024 | 100200 | 747855970 | 2345 | 2330 | 2345 | 2325 | 8431 |
| 623 | 20231024 | 100100 | 728179700 | 2335 | 2340 | 2345 | 2335 | 2081 |
| 624 | 20231024 | 100000 | 723319560 | 2340 | 2340 | 2340 | 2340 | 4384 |
| 625 | 20231024 | 095900 | 713061000 | 2345 | 2340 | 2345 | 2340 | 964 |
| 626 | 20231024 | 095800 | 710805190 | 2340 | 2340 | 2340 | 2340 | 0 |
| 627 | 20231024 | 095700 | 710805190 | 2340 | 2340 | 2340 | 2340 | 586 |
| 628 | 20231024 | 095600 | 709433950 | 2340 | 2340 | 2355 | 2340 | 1292 |
| 629 | 20231024 | 095500 | 706398410 | 2350 | 2355 | 2355 | 2340 | 4918 |
| 630 | 20231024 | 095400 | 694883735 | 2355 | 2360 | 2365 | 2355 | 148 |
| 631 | 20231024 | 095300 | 694535045 | 2360 | 2350 | 2360 | 2335 | 2234 |
| 632 | 20231024 | 095200 | 689280875 | 2355 | 2330 | 2355 | 2330 | 4249 |
| 633 | 20231024 | 095100 | 679350340 | 2330 | 2340 | 2340 | 2330 | 7879 |
| 634 | 20231024 | 095000 | 660977845 | 2340 | 2340 | 2350 | 2340 | 1871 |
| 635 | 20231024 | 094900 | 656598220 | 2340 | 2340 | 2345 | 2340 | 201 |
| 636 | 20231024 | 094800 | 656127830 | 2345 | 2355 | 2360 | 2345 | 972 |
| 637 | 20231024 | 094700 | 653845640 | 2350 | 2360 | 2360 | 2350 | 47 |
| 638 | 20231024 | 094600 | 653735025 | 2360 | 2355 | 2360 | 2340 | 226 |
| 639 | 20231024 | 094500 | 653201890 | 2340 | 2350 | 2360 | 2335 | 8800 |
| 640 | 20231024 | 094400 | 632555570 | 2335 | 2340 | 2350 | 2330 | 15702 |
| 641 | 20231024 | 094300 | 595846315 | 2340 | 2340 | 2340 | 2335 | 3806 |
| 642 | 20231024 | 094200 | 586944265 | 2345 | 2355 | 2355 | 2345 | 10213 |
| 643 | 20231024 | 094100 | 562994590 | 2355 | 2350 | 2355 | 2345 | 446 |
| 644 | 20231024 | 094000 | 561948695 | 2345 | 2355 | 2355 | 2345 | 4641 |
| 645 | 20231024 | 093900 | 551064550 | 2345 | 2355 | 2355 | 2345 | 5406 |
| 646 | 20231024 | 093800 | 538356060 | 2360 | 2365 | 2365 | 2350 | 188 |
| 647 | 20231024 | 093700 | 537911990 | 2345 | 2365 | 2365 | 2345 | 131 |
| 648 | 20231024 | 093600 | 537602575 | 2365 | 2355 | 2365 | 2345 | 26438 |
| 649 | 20231024 | 093500 | 475429590 | 2355 | 2365 | 2365 | 2355 | 7844 |
| 650 | 20231024 | 093400 | 456914395 | 2365 | 2375 | 2375 | 2365 | 1386 |
| 651 | 20231024 | 093300 | 453626075 | 2375 | 2375 | 2375 | 2360 | 3092 |
| 652 | 20231024 | 093200 | 446290835 | 2375 | 2360 | 2375 | 2355 | 11414 |
| 653 | 20231024 | 093100 | 419306550 | 2360 | 2385 | 2385 | 2360 | 1628 |
| 654 | 20231024 | 093000 | 415454425 | 2370 | 2365 | 2385 | 2365 | 241 |
| 655 | 20231024 | 092900 | 414884025 | 2365 | 2380 | 2380 | 2365 | 3012 |
| 656 | 20231024 | 092800 | 407758325 | 2365 | 2385 | 2395 | 2365 | 4650 |
| 657 | 20231024 | 092700 | 396731980 | 2380 | 2380 | 2380 | 2380 | 1338 |
| 658 | 20231024 | 092600 | 393547540 | 2380 | 2380 | 2385 | 2380 | 280 |
| 659 | 20231024 | 092500 | 392881115 | 2380 | 2380 | 2400 | 2380 | 3418 |
| 660 | 20231024 | 092400 | 384704305 | 2380 | 2400 | 2400 | 2380 | 1185 |
| 661 | 20231024 | 092300 | 381875600 | 2390 | 2380 | 2400 | 2380 | 1085 |
| 662 | 20231024 | 092200 | 379279145 | 2380 | 2400 | 2400 | 2375 | 3355 |
| 663 | 20231024 | 092100 | 371261250 | 2410 | 2390 | 2415 | 2385 | 15556 |
| 664 | 20231024 | 092000 | 333921465 | 2390 | 2365 | 2390 | 2360 | 5910 |
| 665 | 20231024 | 091900 | 319932425 | 2365 | 2375 | 2380 | 2365 | 4617 |
| 666 | 20231024 | 091800 | 308978015 | 2375 | 2365 | 2375 | 2365 | 554 |
| 667 | 20231024 | 091700 | 307662345 | 2375 | 2375 | 2375 | 2360 | 6979 |
| 668 | 20231024 | 091600 | 291170655 | 2375 | 2370 | 2375 | 2355 | 21114 |
| 669 | 20231024 | 091500 | 241185280 | 2360 | 2395 | 2395 | 2360 | 8843 |
| 670 | 20231024 | 091400 | 220193995 | 2395 | 2410 | 2415 | 2390 | 14071 |
| 671 | 20231024 | 091300 | 186455275 | 2410 | 2420 | 2425 | 2400 | 1469 |
| 672 | 20231024 | 091200 | 182908945 | 2400 | 2415 | 2415 | 2400 | 1649 |
| 673 | 20231024 | 091100 | 178948345 | 2395 | 2430 | 2430 | 2395 | 14904 |
| 674 | 20231024 | 091000 | 142955830 | 2440 | 2440 | 2440 | 2430 | 3952 |
| 675 | 20231024 | 090900 | 133321840 | 2440 | 2470 | 2470 | 2435 | 1754 |
| 676 | 20231024 | 090800 | 129035150 | 2470 | 2450 | 2470 | 2445 | 2087 |
| 677 | 20231024 | 090700 | 123905780 | 2460 | 2465 | 2465 | 2450 | 1542 |
| 678 | 20231024 | 090600 | 120119625 | 2470 | 2500 | 2500 | 2465 | 3390 |
| 679 | 20231024 | 090500 | 111709905 | 2465 | 2500 | 2515 | 2465 | 8607 |
| 680 | 20231024 | 090400 | 90259240 | 2500 | 2500 | 2510 | 2495 | 4709 |
| 681 | 20231024 | 090300 | 78486850 | 2495 | 2505 | 2510 | 2495 | 1108 |
| 682 | 20231024 | 090200 | 75717835 | 2495 | 2485 | 2515 | 2480 | 7737 |
| 683 | 20231024 | 090100 | 56405425 | 2470 | 2450 | 2485 | 2440 | 7860 |
| 684 | 20231024 | 090000 | 37048170 | 2440 | 2450 | 2455 | 2440 | 15126 |