34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231027 | 204400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 3 | 20231027 | 204300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20231027 | 204200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20231027 | 204100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20231027 | 204000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20231027 | 203900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20231027 | 203800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20231027 | 203700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20231027 | 203600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20231027 | 203500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20231027 | 203400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20231027 | 203300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20231027 | 203200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20231027 | 203100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20231027 | 203000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20231027 | 202900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20231027 | 202800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20231027 | 202700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20231027 | 202600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20231027 | 202500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20231027 | 202400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20231027 | 202300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20231027 | 202200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20231027 | 202100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20231027 | 202000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20231027 | 201900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20231027 | 201800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20231027 | 201700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20231027 | 201600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20231027 | 201500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20231027 | 201400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 33 | 20231027 | 201300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20231027 | 201200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20231027 | 201100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20231027 | 201000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20231027 | 200900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20231027 | 200800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20231027 | 200700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20231027 | 200600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20231027 | 200500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20231027 | 200400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20231027 | 200300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20231027 | 200200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20231027 | 200100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20231027 | 200000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20231027 | 195900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20231027 | 195800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20231027 | 195700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20231027 | 195600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20231027 | 195500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20231027 | 195400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20231027 | 195300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20231027 | 195200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20231027 | 195100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20231027 | 195000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20231027 | 194900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20231027 | 194800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20231027 | 194700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20231027 | 194600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20231027 | 194500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20231027 | 194400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 63 | 20231027 | 194300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20231027 | 194200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20231027 | 194100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20231027 | 194000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20231027 | 193900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20231027 | 193800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20231027 | 193700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20231027 | 193600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20231027 | 193500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20231027 | 193400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20231027 | 193300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20231027 | 193200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20231027 | 193100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20231027 | 193000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20231027 | 192900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20231027 | 192800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20231027 | 192700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20231027 | 192600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20231027 | 192500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20231027 | 192400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20231027 | 192300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20231027 | 192200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20231027 | 192100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20231027 | 192000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20231027 | 191900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20231027 | 191800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20231027 | 191700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20231027 | 191600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20231027 | 191500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20231027 | 191400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 93 | 20231027 | 191300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20231027 | 191200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20231027 | 191100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20231027 | 191000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20231027 | 190900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20231027 | 190800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20231027 | 190700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20231027 | 190600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20231027 | 190500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20231027 | 190400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20231027 | 190300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20231027 | 190200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20231027 | 190100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20231027 | 190000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20231027 | 185900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20231027 | 185800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20231027 | 185700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20231027 | 185600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20231027 | 185500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20231027 | 185400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20231027 | 185300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20231027 | 185200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20231027 | 185100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20231027 | 185000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20231027 | 184900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20231027 | 184800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20231027 | 184700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20231027 | 184600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20231027 | 184500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20231027 | 184400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 123 | 20231027 | 184300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20231027 | 184200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20231027 | 184100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20231027 | 184000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20231027 | 183900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20231027 | 183800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20231027 | 183700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20231027 | 183600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20231027 | 183500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20231027 | 183400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20231027 | 183300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20231027 | 183200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20231027 | 183100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20231027 | 183000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20231027 | 182900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20231027 | 182800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20231027 | 182700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20231027 | 182600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20231027 | 182500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20231027 | 182400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20231027 | 182300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20231027 | 182200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20231027 | 182100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20231027 | 182000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20231027 | 181900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20231027 | 181800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20231027 | 181700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20231027 | 181600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20231027 | 181500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20231027 | 181400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 153 | 20231027 | 181300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20231027 | 181200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20231027 | 181100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20231027 | 181000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20231027 | 180900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20231027 | 180800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20231027 | 180700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20231027 | 180600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20231027 | 180500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20231027 | 180400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20231027 | 180300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20231027 | 180200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20231027 | 180100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20231027 | 180000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20231027 | 175900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20231027 | 175800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20231027 | 175700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20231027 | 175600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20231027 | 175500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20231027 | 175400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20231027 | 175300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20231027 | 175200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20231027 | 175100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20231027 | 175000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20231027 | 174900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20231027 | 174800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20231027 | 174700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20231027 | 174600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20231027 | 174500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20231027 | 174400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 183 | 20231027 | 174300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20231027 | 174200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20231027 | 174100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20231027 | 174000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20231027 | 173900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20231027 | 173800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20231027 | 173700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20231027 | 173600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20231027 | 173500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20231027 | 173400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20231027 | 173300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20231027 | 173200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20231027 | 173100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20231027 | 173000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20231027 | 172900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20231027 | 172800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20231027 | 172700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20231027 | 172600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20231027 | 172500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20231027 | 172400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20231027 | 172300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20231027 | 172200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20231027 | 172100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20231027 | 172000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20231027 | 171900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20231027 | 171800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20231027 | 171700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20231027 | 171600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20231027 | 171500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20231027 | 171400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 213 | 20231027 | 171300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20231027 | 171200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20231027 | 171100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20231027 | 171000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20231027 | 170900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20231027 | 170800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20231027 | 170700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20231027 | 170600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20231027 | 170500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20231027 | 170400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20231027 | 170300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20231027 | 170200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20231027 | 170100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20231027 | 170000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20231027 | 165900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20231027 | 165800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20231027 | 165700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20231027 | 165600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20231027 | 165500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20231027 | 165400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20231027 | 165300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20231027 | 165200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20231027 | 165100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20231027 | 165000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20231027 | 164900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20231027 | 164800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20231027 | 164700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20231027 | 164600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20231027 | 164500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20231027 | 164400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 243 | 20231027 | 164300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20231027 | 164200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20231027 | 164100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 246 | 20231027 | 164000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 247 | 20231027 | 163900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 248 | 20231027 | 163800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20231027 | 163700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20231027 | 163600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 251 | 20231027 | 163500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 252 | 20231027 | 163400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 253 | 20231027 | 163300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20231027 | 163200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20231027 | 163100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 256 | 20231027 | 163000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 257 | 20231027 | 162900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 258 | 20231027 | 162800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 259 | 20231027 | 162700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 260 | 20231027 | 162600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 261 | 20231027 | 162500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 262 | 20231027 | 162400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 263 | 20231027 | 162300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 264 | 20231027 | 162200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 265 | 20231027 | 162100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 266 | 20231027 | 162000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 267 | 20231027 | 161900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 268 | 20231027 | 161800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 269 | 20231027 | 161700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 270 | 20231027 | 161600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 271 | 20231027 | 161500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 272 | 20231027 | 161400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 273 | 20231027 | 161300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 274 | 20231027 | 161200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 275 | 20231027 | 161100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 276 | 20231027 | 161000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 277 | 20231027 | 160900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 278 | 20231027 | 160800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 279 | 20231027 | 160700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 280 | 20231027 | 160600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 281 | 20231027 | 160500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 282 | 20231027 | 160400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 283 | 20231027 | 160300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 284 | 20231027 | 160200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 285 | 20231027 | 160100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 286 | 20231027 | 160000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 287 | 20231027 | 155900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 288 | 20231027 | 155800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 289 | 20231027 | 155700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 290 | 20231027 | 155600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 291 | 20231027 | 155500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 292 | 20231027 | 155400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 293 | 20231027 | 155300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 294 | 20231027 | 155200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 295 | 20231027 | 155100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 296 | 20231027 | 155000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 297 | 20231027 | 154900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 298 | 20231027 | 154800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 299 | 20231027 | 154700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 300 | 20231027 | 154600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 301 | 20231027 | 154500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 302 | 20231027 | 154400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 303 | 20231027 | 154300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 304 | 20231027 | 154200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 305 | 20231027 | 154100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 306 | 20231027 | 154000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 307 | 20231027 | 153900 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 308 | 20231027 | 153800 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 309 | 20231027 | 153700 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 310 | 20231027 | 153600 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 311 | 20231027 | 153500 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 312 | 20231027 | 153400 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 313 | 20231027 | 153300 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 314 | 20231027 | 153200 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 315 | 20231027 | 153100 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 0 |
| 316 | 20231027 | 153000 | 2469206480 | 3400 | 3400 | 3400 | 3400 | 14611 |
| 317 | 20231027 | 152900 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 318 | 20231027 | 152800 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 319 | 20231027 | 152700 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 320 | 20231027 | 152600 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 321 | 20231027 | 152500 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 322 | 20231027 | 152400 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 323 | 20231027 | 152300 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 324 | 20231027 | 152200 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 325 | 20231027 | 152100 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 326 | 20231027 | 152000 | 2419529080 | 3400 | 3400 | 3400 | 3400 | 0 |
| 327 | 20231027 | 151900 | 2419529080 | 3400 | 3400 | 3405 | 3385 | 3582 |
| 328 | 20231027 | 151800 | 2407355820 | 3405 | 3420 | 3420 | 3380 | 1593 |
| 329 | 20231027 | 151700 | 2401924000 | 3375 | 3400 | 3435 | 3375 | 549 |
| 330 | 20231027 | 151600 | 2400053395 | 3445 | 3360 | 3445 | 3360 | 5289 |
| 331 | 20231027 | 151500 | 2382205295 | 3365 | 3350 | 3365 | 3350 | 3912 |
| 332 | 20231027 | 151400 | 2369087405 | 3350 | 3345 | 3355 | 3345 | 2372 |
| 333 | 20231027 | 151300 | 2361140535 | 3345 | 3345 | 3350 | 3340 | 3281 |
| 334 | 20231027 | 151200 | 2350171600 | 3345 | 3350 | 3350 | 3345 | 22 |
| 335 | 20231027 | 151100 | 2350097910 | 3365 | 3345 | 3365 | 3340 | 3267 |
| 336 | 20231027 | 151000 | 2339149500 | 3350 | 3335 | 3350 | 3335 | 2037 |
| 337 | 20231027 | 150900 | 2332350250 | 3335 | 3335 | 3345 | 3335 | 8186 |
| 338 | 20231027 | 150800 | 2305044750 | 3345 | 3340 | 3345 | 3335 | 415 |
| 339 | 20231027 | 150700 | 2303658595 | 3340 | 3340 | 3345 | 3335 | 1430 |
| 340 | 20231027 | 150600 | 2298882855 | 3340 | 3340 | 3340 | 3340 | 8305 |
| 341 | 20231027 | 150500 | 2271144155 | 3345 | 3355 | 3355 | 3340 | 1812 |
| 342 | 20231027 | 150400 | 2265082160 | 3355 | 3355 | 3355 | 3355 | 188 |
| 343 | 20231027 | 150300 | 2264451420 | 3360 | 3360 | 3360 | 3360 | 0 |
| 344 | 20231027 | 150200 | 2264451420 | 3360 | 3365 | 3365 | 3360 | 2 |
| 345 | 20231027 | 150100 | 2264444695 | 3360 | 3365 | 3365 | 3360 | 540 |
| 346 | 20231027 | 150000 | 2262630290 | 3365 | 3365 | 3365 | 3360 | 1387 |
| 347 | 20231027 | 145900 | 2257963045 | 3365 | 3350 | 3365 | 3340 | 2233 |
| 348 | 20231027 | 145800 | 2250463540 | 3345 | 3360 | 3360 | 3345 | 6968 |
| 349 | 20231027 | 145700 | 2227139235 | 3360 | 3350 | 3360 | 3350 | 637 |
| 350 | 20231027 | 145600 | 2225004285 | 3350 | 3365 | 3365 | 3350 | 6519 |
| 351 | 20231027 | 145500 | 2203149405 | 3365 | 3365 | 3365 | 3365 | 56 |
| 352 | 20231027 | 145400 | 2202960965 | 3365 | 3365 | 3365 | 3365 | 50 |
| 353 | 20231027 | 145300 | 2202792715 | 3365 | 3365 | 3365 | 3365 | 58 |
| 354 | 20231027 | 145200 | 2202597545 | 3365 | 3365 | 3365 | 3360 | 102 |
| 355 | 20231027 | 145100 | 2202254320 | 3365 | 3370 | 3370 | 3365 | 435 |
| 356 | 20231027 | 145000 | 2200789785 | 3375 | 3375 | 3375 | 3375 | 1 |
| 357 | 20231027 | 144900 | 2200786410 | 3380 | 3380 | 3380 | 3380 | 0 |
| 358 | 20231027 | 144800 | 2200786410 | 3380 | 3380 | 3380 | 3380 | 0 |
| 359 | 20231027 | 144700 | 2200786410 | 3380 | 3380 | 3380 | 3380 | 3 |
| 360 | 20231027 | 144600 | 2200776270 | 3380 | 3380 | 3380 | 3380 | 0 |
| 361 | 20231027 | 144500 | 2200776270 | 3380 | 3380 | 3380 | 3380 | 37 |
| 362 | 20231027 | 144400 | 2200651210 | 3380 | 3380 | 3380 | 3380 | 12 |
| 363 | 20231027 | 144300 | 2200610650 | 3375 | 3360 | 3375 | 3360 | 4479 |
| 364 | 20231027 | 144200 | 2185542355 | 3360 | 3360 | 3360 | 3355 | 853 |
| 365 | 20231027 | 144100 | 2182678295 | 3360 | 3360 | 3360 | 3360 | 292 |
| 366 | 20231027 | 144000 | 2181697175 | 3360 | 3360 | 3360 | 3360 | 0 |
| 367 | 20231027 | 143900 | 2181697175 | 3360 | 3355 | 3360 | 3350 | 531 |
| 368 | 20231027 | 143800 | 2179918310 | 3360 | 3355 | 3360 | 3355 | 30 |
| 369 | 20231027 | 143700 | 2179817650 | 3355 | 3355 | 3360 | 3355 | 1249 |
| 370 | 20231027 | 143600 | 2175627250 | 3360 | 3355 | 3360 | 3355 | 1154 |
| 371 | 20231027 | 143500 | 2171755570 | 3355 | 3355 | 3355 | 3345 | 4066 |
| 372 | 20231027 | 143400 | 2158134500 | 3355 | 3350 | 3355 | 3350 | 152 |
| 373 | 20231027 | 143300 | 2157624745 | 3355 | 3350 | 3360 | 3350 | 1689 |
| 374 | 20231027 | 143200 | 2151966570 | 3360 | 3360 | 3360 | 3360 | 10 |
| 375 | 20231027 | 143100 | 2151932970 | 3360 | 3350 | 3360 | 3350 | 390 |
| 376 | 20231027 | 143000 | 2150624070 | 3360 | 3360 | 3360 | 3350 | 1296 |
| 377 | 20231027 | 142900 | 2146282340 | 3360 | 3350 | 3360 | 3350 | 2952 |
| 378 | 20231027 | 142800 | 2136393020 | 3360 | 3360 | 3360 | 3360 | 0 |
| 379 | 20231027 | 142700 | 2136393020 | 3360 | 3360 | 3360 | 3355 | 1945 |
| 380 | 20231027 | 142600 | 2129866795 | 3360 | 3355 | 3360 | 3355 | 380 |
| 381 | 20231027 | 142500 | 2128591885 | 3355 | 3360 | 3360 | 3350 | 4238 |
| 382 | 20231027 | 142400 | 2114390970 | 3355 | 3365 | 3365 | 3355 | 9068 |
| 383 | 20231027 | 142300 | 2083944280 | 3365 | 3365 | 3375 | 3360 | 2378 |
| 384 | 20231027 | 142200 | 2075949125 | 3360 | 3370 | 3370 | 3360 | 11960 |
| 385 | 20231027 | 142100 | 2035700615 | 3370 | 3375 | 3380 | 3370 | 3341 |
| 386 | 20231027 | 142000 | 2024438350 | 3380 | 3380 | 3380 | 3380 | 1923 |
| 387 | 20231027 | 141900 | 2017938610 | 3380 | 3375 | 3380 | 3375 | 3975 |
| 388 | 20231027 | 141800 | 2004515525 | 3375 | 3380 | 3380 | 3375 | 3937 |
| 389 | 20231027 | 141700 | 1991228100 | 3380 | 3380 | 3380 | 3380 | 194 |
| 390 | 20231027 | 141600 | 1990572380 | 3380 | 3380 | 3380 | 3380 | 1 |
| 391 | 20231027 | 141500 | 1990569000 | 3385 | 3385 | 3385 | 3385 | 64 |
| 392 | 20231027 | 141400 | 1990352360 | 3385 | 3380 | 3385 | 3380 | 8 |
| 393 | 20231027 | 141300 | 1990325285 | 3385 | 3385 | 3385 | 3385 | 1 |
| 394 | 20231027 | 141200 | 1990321900 | 3370 | 3390 | 3390 | 3370 | 1542 |
| 395 | 20231027 | 141100 | 1985122910 | 3390 | 3380 | 3390 | 3380 | 1789 |
| 396 | 20231027 | 141000 | 1979064180 | 3375 | 3380 | 3385 | 3375 | 254 |
| 397 | 20231027 | 140900 | 1978204985 | 3380 | 3380 | 3380 | 3380 | 75 |
| 398 | 20231027 | 140800 | 1977951485 | 3380 | 3380 | 3380 | 3375 | 1688 |
| 399 | 20231027 | 140700 | 1972253510 | 3380 | 3385 | 3385 | 3380 | 2 |
| 400 | 20231027 | 140600 | 1972246745 | 3375 | 3375 | 3375 | 3375 | 58 |
| 401 | 20231027 | 140500 | 1972050995 | 3375 | 3385 | 3385 | 3375 | 278 |
| 402 | 20231027 | 140400 | 1971112405 | 3385 | 3385 | 3385 | 3385 | 23 |
| 403 | 20231027 | 140300 | 1971034550 | 3385 | 3385 | 3385 | 3385 | 1199 |
| 404 | 20231027 | 140200 | 1966975935 | 3385 | 3385 | 3385 | 3385 | 0 |
| 405 | 20231027 | 140100 | 1966975935 | 3385 | 3385 | 3385 | 3385 | 0 |
| 406 | 20231027 | 140000 | 1966975935 | 3385 | 3380 | 3385 | 3375 | 981 |
| 407 | 20231027 | 135900 | 1963660505 | 3380 | 3380 | 3380 | 3380 | 2 |
| 408 | 20231027 | 135800 | 1963653745 | 3380 | 3375 | 3380 | 3375 | 2224 |
| 409 | 20231027 | 135700 | 1956146310 | 3370 | 3375 | 3375 | 3370 | 37 |
| 410 | 20231027 | 135600 | 1956021610 | 3370 | 3375 | 3375 | 3370 | 1163 |
| 411 | 20231027 | 135500 | 1952101165 | 3375 | 3375 | 3375 | 3375 | 100 |
| 412 | 20231027 | 135400 | 1951763665 | 3375 | 3375 | 3375 | 3375 | 0 |
| 413 | 20231027 | 135300 | 1951763665 | 3375 | 3375 | 3375 | 3375 | 0 |
| 414 | 20231027 | 135200 | 1951763665 | 3375 | 3375 | 3375 | 3375 | 3 |
| 415 | 20231027 | 135100 | 1951753540 | 3375 | 3380 | 3380 | 3375 | 3 |
| 416 | 20231027 | 135000 | 1951743410 | 3370 | 3375 | 3375 | 3370 | 114 |
| 417 | 20231027 | 134900 | 1951358980 | 3370 | 3370 | 3370 | 3370 | 0 |
| 418 | 20231027 | 134800 | 1951358980 | 3370 | 3375 | 3375 | 3370 | 170 |
| 419 | 20231027 | 134700 | 1950785880 | 3380 | 3390 | 3390 | 3380 | 2050 |
| 420 | 20231027 | 134600 | 1943856670 | 3395 | 3395 | 3395 | 3395 | 26 |
| 421 | 20231027 | 134500 | 1943768400 | 3395 | 3395 | 3395 | 3395 | 8 |
| 422 | 20231027 | 134400 | 1943741240 | 3395 | 3395 | 3395 | 3395 | 465 |
| 423 | 20231027 | 134300 | 1942162565 | 3400 | 3405 | 3405 | 3400 | 78 |
| 424 | 20231027 | 134200 | 1941896985 | 3405 | 3405 | 3405 | 3405 | 0 |
| 425 | 20231027 | 134100 | 1941896985 | 3405 | 3405 | 3405 | 3405 | 0 |
| 426 | 20231027 | 134000 | 1941896985 | 3405 | 3400 | 3405 | 3400 | 1064 |
| 427 | 20231027 | 133900 | 1938279125 | 3400 | 3400 | 3400 | 3400 | 1 |
| 428 | 20231027 | 133800 | 1938275725 | 3395 | 3395 | 3395 | 3395 | 489 |
| 429 | 20231027 | 133700 | 1936615570 | 3390 | 3390 | 3390 | 3390 | 16 |
| 430 | 20231027 | 133600 | 1936561330 | 3390 | 3390 | 3390 | 3390 | 372 |
| 431 | 20231027 | 133500 | 1935300250 | 3390 | 3385 | 3390 | 3385 | 263 |
| 432 | 20231027 | 133400 | 1934409240 | 3385 | 3385 | 3385 | 3385 | 10 |
| 433 | 20231027 | 133300 | 1934375390 | 3385 | 3385 | 3385 | 3385 | 0 |
| 434 | 20231027 | 133200 | 1934375390 | 3385 | 3385 | 3385 | 3385 | 570 |
| 435 | 20231027 | 133100 | 1932445940 | 3385 | 3380 | 3385 | 3380 | 536 |
| 436 | 20231027 | 133000 | 1930632470 | 3380 | 3380 | 3380 | 3380 | 1 |
| 437 | 20231027 | 132900 | 1930629090 | 3380 | 3380 | 3380 | 3380 | 1 |
| 438 | 20231027 | 132800 | 1930625710 | 3380 | 3370 | 3380 | 3365 | 501 |
| 439 | 20231027 | 132700 | 1928937255 | 3375 | 3370 | 3375 | 3370 | 181 |
| 440 | 20231027 | 132600 | 1928327130 | 3370 | 3370 | 3370 | 3370 | 0 |
| 441 | 20231027 | 132500 | 1928327130 | 3370 | 3370 | 3370 | 3370 | 0 |
| 442 | 20231027 | 132400 | 1928327130 | 3370 | 3360 | 3370 | 3360 | 103 |
| 443 | 20231027 | 132300 | 1927981025 | 3360 | 3355 | 3360 | 3355 | 5200 |
| 444 | 20231027 | 132200 | 1910519535 | 3355 | 3355 | 3360 | 3355 | 3130 |
| 445 | 20231027 | 132100 | 1900018375 | 3355 | 3355 | 3355 | 3350 | 2389 |
| 446 | 20231027 | 132000 | 1892013175 | 3360 | 3355 | 3360 | 3355 | 320 |
| 447 | 20231027 | 131900 | 1890939570 | 3360 | 3360 | 3360 | 3360 | 893 |
| 448 | 20231027 | 131800 | 1887939090 | 3350 | 3360 | 3360 | 3350 | 3756 |
| 449 | 20231027 | 131700 | 1875348890 | 3360 | 3370 | 3370 | 3360 | 1232 |
| 450 | 20231027 | 131600 | 1871209280 | 3370 | 3365 | 3380 | 3360 | 112 |
| 451 | 20231027 | 131500 | 1870832860 | 3365 | 3365 | 3365 | 3360 | 4607 |
| 452 | 20231027 | 131400 | 1855334695 | 3370 | 3375 | 3375 | 3370 | 3964 |
| 453 | 20231027 | 131300 | 1841962935 | 3390 | 3390 | 3390 | 3380 | 684 |
| 454 | 20231027 | 131200 | 1839650490 | 3395 | 3380 | 3395 | 3380 | 859 |
| 455 | 20231027 | 131100 | 1836739775 | 3385 | 3385 | 3385 | 3385 | 641 |
| 456 | 20231027 | 131000 | 1834569990 | 3380 | 3380 | 3380 | 3375 | 1777 |
| 457 | 20231027 | 130900 | 1828564790 | 3380 | 3380 | 3380 | 3375 | 121 |
| 458 | 20231027 | 130800 | 1828155815 | 3380 | 3375 | 3380 | 3370 | 4325 |
| 459 | 20231027 | 130700 | 1813559050 | 3375 | 3375 | 3375 | 3375 | 0 |
| 460 | 20231027 | 130600 | 1813559050 | 3375 | 3375 | 3375 | 3375 | 179 |
| 461 | 20231027 | 130500 | 1812954925 | 3375 | 3375 | 3375 | 3370 | 36 |
| 462 | 20231027 | 130400 | 1812833435 | 3375 | 3375 | 3375 | 3375 | 476 |
| 463 | 20231027 | 130300 | 1811226935 | 3375 | 3380 | 3380 | 3375 | 277 |
| 464 | 20231027 | 130200 | 1810291865 | 3375 | 3375 | 3375 | 3375 | 155 |
| 465 | 20231027 | 130100 | 1809768740 | 3375 | 3375 | 3375 | 3375 | 3 |
| 466 | 20231027 | 130000 | 1809758615 | 3375 | 3375 | 3375 | 3375 | 0 |
| 467 | 20231027 | 125900 | 1809758615 | 3375 | 3375 | 3375 | 3375 | 0 |
| 468 | 20231027 | 125800 | 1809758615 | 3375 | 3380 | 3380 | 3370 | 1144 |
| 469 | 20231027 | 125700 | 1805897840 | 3380 | 3375 | 3380 | 3375 | 639 |
| 470 | 20231027 | 125600 | 1803741210 | 3375 | 3375 | 3375 | 3365 | 45 |
| 471 | 20231027 | 125500 | 1803589510 | 3375 | 3375 | 3375 | 3375 | 61 |
| 472 | 20231027 | 125400 | 1803383635 | 3360 | 3365 | 3375 | 3360 | 2617 |
| 473 | 20231027 | 125300 | 1794589445 | 3375 | 3365 | 3375 | 3360 | 1349 |
| 474 | 20231027 | 125200 | 1790055980 | 3365 | 3365 | 3375 | 3360 | 1195 |
| 475 | 20231027 | 125100 | 1786040025 | 3380 | 3380 | 3385 | 3370 | 1836 |
| 476 | 20231027 | 125000 | 1779840030 | 3380 | 3380 | 3380 | 3365 | 803 |
| 477 | 20231027 | 124900 | 1777133235 | 3380 | 3380 | 3380 | 3375 | 81 |
| 478 | 20231027 | 124800 | 1776859850 | 3380 | 3375 | 3380 | 3375 | 706 |
| 479 | 20231027 | 124700 | 1774477090 | 3380 | 3360 | 3380 | 3360 | 10089 |
| 480 | 20231027 | 124600 | 1740574770 | 3365 | 3365 | 3365 | 3360 | 717 |
| 481 | 20231027 | 124500 | 1738165230 | 3365 | 3365 | 3370 | 3360 | 11973 |
| 482 | 20231027 | 124400 | 1697890540 | 3370 | 3385 | 3390 | 3365 | 5402 |
| 483 | 20231027 | 124300 | 1679635265 | 3385 | 3375 | 3385 | 3375 | 1167 |
| 484 | 20231027 | 124200 | 1675695610 | 3370 | 3365 | 3370 | 3360 | 3521 |
| 485 | 20231027 | 124100 | 1663841980 | 3370 | 3385 | 3385 | 3370 | 6465 |
| 486 | 20231027 | 124000 | 1642031060 | 3385 | 3380 | 3385 | 3380 | 1676 |
| 487 | 20231027 | 123900 | 1636365555 | 3385 | 3385 | 3390 | 3380 | 2209 |
| 488 | 20231027 | 123800 | 1628888415 | 3385 | 3385 | 3385 | 3380 | 187 |
| 489 | 20231027 | 123700 | 1628256240 | 3385 | 3390 | 3400 | 3375 | 7152 |
| 490 | 20231027 | 123600 | 1604066755 | 3395 | 3395 | 3395 | 3395 | 1 |
| 491 | 20231027 | 123500 | 1604063360 | 3405 | 3385 | 3405 | 3385 | 3190 |
| 492 | 20231027 | 123400 | 1593230615 | 3380 | 3395 | 3395 | 3380 | 2023 |
| 493 | 20231027 | 123300 | 1586378090 | 3395 | 3390 | 3395 | 3385 | 102 |
| 494 | 20231027 | 123200 | 1586032340 | 3395 | 3390 | 3395 | 3390 | 208 |
| 495 | 20231027 | 123100 | 1585327215 | 3390 | 3385 | 3390 | 3385 | 120 |
| 496 | 20231027 | 123000 | 1584920430 | 3385 | 3385 | 3390 | 3380 | 487 |
| 497 | 20231027 | 122900 | 1583273460 | 3385 | 3380 | 3395 | 3380 | 668 |
| 498 | 20231027 | 122800 | 1581006550 | 3375 | 3385 | 3390 | 3375 | 2556 |
| 499 | 20231027 | 122700 | 1572367045 | 3385 | 3400 | 3400 | 3380 | 11084 |
| 500 | 20231027 | 122600 | 1534861555 | 3395 | 3410 | 3410 | 3395 | 1147 |
| 501 | 20231027 | 122500 | 1530962280 | 3410 | 3410 | 3415 | 3400 | 2172 |
| 502 | 20231027 | 122400 | 1523569355 | 3410 | 3405 | 3410 | 3400 | 2330 |
| 503 | 20231027 | 122300 | 1515635065 | 3410 | 3405 | 3410 | 3405 | 1461 |
| 504 | 20231027 | 122200 | 1510656130 | 3410 | 3405 | 3410 | 3405 | 330 |
| 505 | 20231027 | 122100 | 1509532475 | 3405 | 3400 | 3405 | 3400 | 3134 |
| 506 | 20231027 | 122000 | 1498873580 | 3380 | 3400 | 3400 | 3380 | 17109 |
| 507 | 20231027 | 121900 | 1440984340 | 3400 | 3400 | 3400 | 3385 | 3269 |
| 508 | 20231027 | 121800 | 1429899360 | 3405 | 3415 | 3420 | 3400 | 9059 |
| 509 | 20231027 | 121700 | 1399087990 | 3415 | 3410 | 3420 | 3405 | 1238 |
| 510 | 20231027 | 121600 | 1394866305 | 3420 | 3410 | 3420 | 3405 | 2323 |
| 511 | 20231027 | 121500 | 1386940965 | 3410 | 3415 | 3415 | 3405 | 268 |
| 512 | 20231027 | 121400 | 1386027230 | 3420 | 3415 | 3420 | 3410 | 812 |
| 513 | 20231027 | 121300 | 1383257775 | 3415 | 3410 | 3430 | 3405 | 2821 |
| 514 | 20231027 | 121200 | 1373639305 | 3415 | 3420 | 3420 | 3415 | 1619 |
| 515 | 20231027 | 121100 | 1368110320 | 3430 | 3445 | 3445 | 3415 | 3074 |
| 516 | 20231027 | 121000 | 1357594780 | 3445 | 3440 | 3445 | 3420 | 1582 |
| 517 | 20231027 | 120900 | 1352167315 | 3440 | 3440 | 3440 | 3440 | 5 |
| 518 | 20231027 | 120800 | 1352150115 | 3440 | 3445 | 3455 | 3425 | 1205 |
| 519 | 20231027 | 120700 | 1348009365 | 3430 | 3450 | 3460 | 3430 | 2100 |
| 520 | 20231027 | 120600 | 1340781320 | 3430 | 3430 | 3455 | 3430 | 4077 |
| 521 | 20231027 | 120500 | 1326756005 | 3420 | 3430 | 3450 | 3420 | 2041 |
| 522 | 20231027 | 120400 | 1319746715 | 3425 | 3430 | 3450 | 3425 | 3254 |
| 523 | 20231027 | 120300 | 1308574395 | 3430 | 3460 | 3460 | 3430 | 4076 |
| 524 | 20231027 | 120200 | 1294568310 | 3460 | 3435 | 3465 | 3425 | 2064 |
| 525 | 20231027 | 120100 | 1287461580 | 3430 | 3445 | 3480 | 3430 | 24508 |
| 526 | 20231027 | 120000 | 1203140700 | 3450 | 3455 | 3475 | 3450 | 6990 |
| 527 | 20231027 | 115900 | 1178991455 | 3475 | 3450 | 3475 | 3450 | 10922 |
| 528 | 20231027 | 115800 | 1141310355 | 3450 | 3465 | 3485 | 3450 | 4087 |
| 529 | 20231027 | 115700 | 1127199350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 530 | 20231027 | 115600 | 1127199350 | 3485 | 3485 | 3485 | 3485 | 1 |
| 531 | 20231027 | 115500 | 1127195865 | 3460 | 3480 | 3485 | 3460 | 2000 |
| 532 | 20231027 | 115400 | 1120251660 | 3465 | 3465 | 3465 | 3465 | 0 |
| 533 | 20231027 | 115300 | 1120251660 | 3465 | 3475 | 3475 | 3465 | 1000 |
| 534 | 20231027 | 115200 | 1116786130 | 3485 | 3480 | 3485 | 3470 | 7634 |
| 535 | 20231027 | 115100 | 1090253230 | 3480 | 3490 | 3490 | 3480 | 1550 |
| 536 | 20231027 | 115000 | 1084858730 | 3490 | 3485 | 3490 | 3485 | 556 |
| 537 | 20231027 | 114900 | 1082918320 | 3485 | 3485 | 3485 | 3485 | 4184 |
| 538 | 20231027 | 114800 | 1068337080 | 3490 | 3490 | 3490 | 3490 | 25 |
| 539 | 20231027 | 114700 | 1068249830 | 3490 | 3490 | 3490 | 3490 | 3118 |
| 540 | 20231027 | 114600 | 1057368010 | 3490 | 3495 | 3500 | 3490 | 4291 |
| 541 | 20231027 | 114500 | 1042360120 | 3495 | 3495 | 3495 | 3495 | 6373 |
| 542 | 20231027 | 114400 | 1020086485 | 3495 | 3495 | 3495 | 3495 | 7696 |
| 543 | 20231027 | 114300 | 993188965 | 3490 | 3490 | 3490 | 3490 | 4 |
| 544 | 20231027 | 114200 | 993175005 | 3495 | 3495 | 3495 | 3495 | 10 |
| 545 | 20231027 | 114100 | 993140055 | 3495 | 3495 | 3495 | 3495 | 3 |
| 546 | 20231027 | 114000 | 993129570 | 3495 | 3495 | 3495 | 3495 | 987 |
| 547 | 20231027 | 113900 | 989680005 | 3485 | 3485 | 3485 | 3485 | 0 |
| 548 | 20231027 | 113800 | 989680005 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 549 | 20231027 | 113700 | 986195005 | 3485 | 3490 | 3490 | 3485 | 399 |
| 550 | 20231027 | 113600 | 984803710 | 3495 | 3505 | 3505 | 3495 | 2630 |
| 551 | 20231027 | 113500 | 975604500 | 3510 | 3510 | 3510 | 3510 | 0 |
| 552 | 20231027 | 113400 | 975604500 | 3510 | 3510 | 3510 | 3510 | 0 |
| 553 | 20231027 | 113300 | 975604500 | 3510 | 3515 | 3515 | 3510 | 206 |
| 554 | 20231027 | 113200 | 974881435 | 3520 | 3520 | 3520 | 3520 | 0 |
| 555 | 20231027 | 113100 | 974881435 | 3520 | 3520 | 3520 | 3520 | 0 |
| 556 | 20231027 | 113000 | 974881435 | 3520 | 3520 | 3520 | 3520 | 893 |
| 557 | 20231027 | 112900 | 971738075 | 3520 | 3520 | 3520 | 3520 | 0 |
| 558 | 20231027 | 112800 | 971738075 | 3520 | 3520 | 3520 | 3515 | 8 |
| 559 | 20231027 | 112700 | 971709920 | 3520 | 3515 | 3525 | 3515 | 1134 |
| 560 | 20231027 | 112600 | 967719340 | 3515 | 3520 | 3520 | 3515 | 103 |
| 561 | 20231027 | 112500 | 967356790 | 3520 | 3520 | 3520 | 3515 | 277 |
| 562 | 20231027 | 112400 | 966382605 | 3515 | 3520 | 3520 | 3515 | 1930 |
| 563 | 20231027 | 112300 | 959589575 | 3520 | 3495 | 3520 | 3495 | 15323 |
| 564 | 20231027 | 112200 | 905960040 | 3490 | 3485 | 3490 | 3485 | 1375 |
| 565 | 20231027 | 112100 | 901167295 | 3490 | 3490 | 3490 | 3490 | 648 |
| 566 | 20231027 | 112000 | 898905775 | 3485 | 3485 | 3485 | 3485 | 237 |
| 567 | 20231027 | 111900 | 898079830 | 3485 | 3485 | 3485 | 3485 | 100 |
| 568 | 20231027 | 111800 | 897731330 | 3490 | 3485 | 3490 | 3485 | 107 |
| 569 | 20231027 | 111700 | 897358400 | 3490 | 3490 | 3490 | 3490 | 0 |
| 570 | 20231027 | 111600 | 897358400 | 3490 | 3490 | 3490 | 3490 | 1 |
| 571 | 20231027 | 111500 | 897354910 | 3490 | 3490 | 3490 | 3490 | 100 |
| 572 | 20231027 | 111400 | 897005910 | 3490 | 3490 | 3490 | 3490 | 0 |
| 573 | 20231027 | 111300 | 897005910 | 3490 | 3495 | 3495 | 3490 | 194 |
| 574 | 20231027 | 111200 | 896328800 | 3495 | 3495 | 3495 | 3495 | 7 |
| 575 | 20231027 | 111100 | 896304335 | 3495 | 3495 | 3495 | 3495 | 2 |
| 576 | 20231027 | 111000 | 896297345 | 3495 | 3490 | 3495 | 3490 | 251 |
| 577 | 20231027 | 110900 | 895420805 | 3495 | 3495 | 3495 | 3495 | 57 |
| 578 | 20231027 | 110800 | 895221590 | 3495 | 3495 | 3495 | 3495 | 80 |
| 579 | 20231027 | 110700 | 894941990 | 3495 | 3495 | 3495 | 3495 | 439 |
| 580 | 20231027 | 110600 | 893407685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 581 | 20231027 | 110500 | 893407685 | 3495 | 3495 | 3495 | 3495 | 0 |
| 582 | 20231027 | 110400 | 893407685 | 3495 | 3495 | 3495 | 3495 | 279 |
| 583 | 20231027 | 110300 | 892432580 | 3495 | 3485 | 3495 | 3485 | 639 |
| 584 | 20231027 | 110200 | 890205215 | 3480 | 3480 | 3480 | 3480 | 300 |
| 585 | 20231027 | 110100 | 889161215 | 3475 | 3475 | 3475 | 3475 | 2139 |
| 586 | 20231027 | 110000 | 881728190 | 3470 | 3460 | 3470 | 3460 | 2525 |
| 587 | 20231027 | 105900 | 872985940 | 3465 | 3480 | 3480 | 3465 | 960 |
| 588 | 20231027 | 105800 | 869655810 | 3490 | 3490 | 3490 | 3480 | 1068 |
| 589 | 20231027 | 105700 | 865928590 | 3490 | 3490 | 3490 | 3490 | 10371 |
| 590 | 20231027 | 105600 | 829733800 | 3485 | 3485 | 3485 | 3485 | 101 |
| 591 | 20231027 | 105500 | 829381815 | 3485 | 3475 | 3485 | 3475 | 6292 |
| 592 | 20231027 | 105400 | 807507745 | 3470 | 3475 | 3475 | 3470 | 215 |
| 593 | 20231027 | 105300 | 806760625 | 3475 | 3475 | 3475 | 3475 | 2023 |
| 594 | 20231027 | 105200 | 799730700 | 3470 | 3465 | 3470 | 3465 | 2979 |
| 595 | 20231027 | 105100 | 789400930 | 3455 | 3455 | 3455 | 3455 | 500 |
| 596 | 20231027 | 105000 | 787673430 | 3455 | 3465 | 3465 | 3450 | 4986 |
| 597 | 20231027 | 104900 | 770458975 | 3470 | 3465 | 3470 | 3460 | 1490 |
| 598 | 20231027 | 104800 | 765303080 | 3460 | 3470 | 3470 | 3460 | 497 |
| 599 | 20231027 | 104700 | 763581425 | 3470 | 3470 | 3470 | 3460 | 4349 |
| 600 | 20231027 | 104600 | 748507035 | 3470 | 3490 | 3490 | 3465 | 31691 |
| 601 | 20231027 | 104500 | 638049485 | 3490 | 3495 | 3515 | 3490 | 37594 |
| 602 | 20231027 | 104400 | 506755650 | 3500 | 3495 | 3500 | 3495 | 5918 |
| 603 | 20231027 | 104300 | 486046110 | 3495 | 3485 | 3495 | 3485 | 138 |
| 604 | 20231027 | 104200 | 485564610 | 3485 | 3485 | 3485 | 3485 | 0 |
| 605 | 20231027 | 104100 | 485564610 | 3485 | 3485 | 3485 | 3485 | 9 |
| 606 | 20231027 | 104000 | 485533245 | 3485 | 3485 | 3485 | 3485 | 191 |
| 607 | 20231027 | 103900 | 484867610 | 3485 | 3475 | 3485 | 3475 | 2 |
| 608 | 20231027 | 103800 | 484860650 | 3470 | 3470 | 3470 | 3470 | 1467 |
| 609 | 20231027 | 103700 | 479770160 | 3470 | 3470 | 3470 | 3470 | 133 |
| 610 | 20231027 | 103600 | 479308650 | 3475 | 3490 | 3490 | 3475 | 11 |
| 611 | 20231027 | 103500 | 479270345 | 3485 | 3485 | 3485 | 3485 | 80 |
| 612 | 20231027 | 103400 | 478991545 | 3485 | 3485 | 3485 | 3485 | 0 |
| 613 | 20231027 | 103300 | 478991545 | 3485 | 3485 | 3485 | 3485 | 551 |
| 614 | 20231027 | 103200 | 477071310 | 3480 | 3480 | 3480 | 3480 | 0 |
| 615 | 20231027 | 103100 | 477071310 | 3480 | 3480 | 3480 | 3480 | 210 |
| 616 | 20231027 | 103000 | 476340510 | 3480 | 3480 | 3480 | 3480 | 0 |
| 617 | 20231027 | 102900 | 476340510 | 3480 | 3480 | 3480 | 3480 | 5 |
| 618 | 20231027 | 102800 | 476323110 | 3480 | 3485 | 3485 | 3480 | 379 |
| 619 | 20231027 | 102700 | 475002545 | 3485 | 3485 | 3485 | 3485 | 42 |
| 620 | 20231027 | 102600 | 474856175 | 3485 | 3485 | 3485 | 3485 | 15 |
| 621 | 20231027 | 102500 | 474803900 | 3485 | 3480 | 3485 | 3480 | 30 |
| 622 | 20231027 | 102400 | 474699400 | 3485 | 3470 | 3485 | 3465 | 38 |
| 623 | 20231027 | 102300 | 474567685 | 3470 | 3470 | 3470 | 3470 | 405 |
| 624 | 20231027 | 102200 | 473162335 | 3470 | 3480 | 3480 | 3470 | 2000 |
| 625 | 20231027 | 102100 | 466215905 | 3490 | 3490 | 3490 | 3490 | 550 |
| 626 | 20231027 | 102000 | 464296405 | 3490 | 3490 | 3490 | 3490 | 22 |
| 627 | 20231027 | 101900 | 464219625 | 3490 | 3480 | 3490 | 3480 | 330 |
| 628 | 20231027 | 101800 | 463070925 | 3480 | 3495 | 3495 | 3480 | 1108 |
| 629 | 20231027 | 101700 | 459210445 | 3500 | 3510 | 3520 | 3495 | 11780 |
| 630 | 20231027 | 101600 | 417990375 | 3510 | 3475 | 3510 | 3475 | 7413 |
| 631 | 20231027 | 101500 | 392073795 | 3490 | 3480 | 3490 | 3480 | 900 |
| 632 | 20231027 | 101400 | 388941785 | 3475 | 3480 | 3480 | 3475 | 29 |
| 633 | 20231027 | 101300 | 388840880 | 3480 | 3480 | 3480 | 3480 | 384 |
| 634 | 20231027 | 101200 | 387504560 | 3480 | 3480 | 3480 | 3480 | 73 |
| 635 | 20231027 | 101100 | 387250520 | 3490 | 3480 | 3490 | 3480 | 635 |
| 636 | 20231027 | 101000 | 385040180 | 3490 | 3490 | 3500 | 3485 | 4422 |
| 637 | 20231027 | 100900 | 369590975 | 3485 | 3480 | 3490 | 3480 | 1042 |
| 638 | 20231027 | 100800 | 365958200 | 3480 | 3480 | 3480 | 3480 | 8 |
| 639 | 20231027 | 100700 | 365930360 | 3460 | 3460 | 3460 | 3460 | 0 |
| 640 | 20231027 | 100600 | 365930360 | 3460 | 3460 | 3460 | 3460 | 0 |
| 641 | 20231027 | 100500 | 365930360 | 3460 | 3455 | 3460 | 3455 | 143 |
| 642 | 20231027 | 100400 | 365435890 | 3455 | 3450 | 3460 | 3450 | 201 |
| 643 | 20231027 | 100300 | 364741040 | 3460 | 3460 | 3460 | 3460 | 69 |
| 644 | 20231027 | 100200 | 364502300 | 3460 | 3440 | 3460 | 3440 | 2118 |
| 645 | 20231027 | 100100 | 357204175 | 3445 | 3425 | 3445 | 3425 | 116 |
| 646 | 20231027 | 100000 | 356806705 | 3425 | 3430 | 3430 | 3425 | 3426 |
| 647 | 20231027 | 095900 | 345058345 | 3430 | 3445 | 3465 | 3430 | 379 |
| 648 | 20231027 | 095800 | 343751915 | 3445 | 3455 | 3455 | 3430 | 5253 |
| 649 | 20231027 | 095700 | 325658545 | 3460 | 3470 | 3480 | 3460 | 1548 |
| 650 | 20231027 | 095600 | 320294675 | 3480 | 3475 | 3480 | 3475 | 228 |
| 651 | 20231027 | 095500 | 319502370 | 3490 | 3490 | 3490 | 3470 | 1072 |
| 652 | 20231027 | 095400 | 315781185 | 3490 | 3470 | 3490 | 3470 | 555 |
| 653 | 20231027 | 095300 | 313855315 | 3475 | 3490 | 3500 | 3475 | 4524 |
| 654 | 20231027 | 095200 | 298070585 | 3490 | 3485 | 3490 | 3485 | 2507 |
| 655 | 20231027 | 095100 | 289322600 | 3480 | 3480 | 3480 | 3480 | 234 |
| 656 | 20231027 | 095000 | 288508280 | 3495 | 3485 | 3495 | 3485 | 7004 |
| 657 | 20231027 | 094900 | 264079315 | 3480 | 3500 | 3500 | 3480 | 1010 |
| 658 | 20231027 | 094800 | 260564315 | 3500 | 3480 | 3500 | 3480 | 1175 |
| 659 | 20231027 | 094700 | 256469740 | 3480 | 3480 | 3480 | 3460 | 222 |
| 660 | 20231027 | 094600 | 255699180 | 3480 | 3460 | 3480 | 3460 | 3506 |
| 661 | 20231027 | 094500 | 243549050 | 3450 | 3475 | 3485 | 3450 | 12552 |
| 662 | 20231027 | 094400 | 200214525 | 3455 | 3500 | 3500 | 3455 | 2410 |
| 663 | 20231027 | 094300 | 191856520 | 3510 | 3500 | 3510 | 3500 | 204 |
| 664 | 20231027 | 094200 | 191140520 | 3510 | 3500 | 3510 | 3490 | 10334 |
| 665 | 20231027 | 094100 | 155042870 | 3510 | 3500 | 3510 | 3500 | 98 |
| 666 | 20231027 | 094000 | 154699860 | 3510 | 3505 | 3510 | 3500 | 5678 |
| 667 | 20231027 | 093900 | 134820865 | 3515 | 3505 | 3520 | 3505 | 463 |
| 668 | 20231027 | 093800 | 133197905 | 3520 | 3510 | 3520 | 3510 | 565 |
| 669 | 20231027 | 093700 | 131214675 | 3520 | 3520 | 3520 | 3520 | 21 |
| 670 | 20231027 | 093600 | 131140755 | 3515 | 3520 | 3520 | 3515 | 939 |
| 671 | 20231027 | 093500 | 127837280 | 3520 | 3520 | 3520 | 3520 | 1 |
| 672 | 20231027 | 093400 | 127833760 | 3525 | 3515 | 3525 | 3515 | 2 |
| 673 | 20231027 | 093300 | 127826720 | 3510 | 3530 | 3530 | 3510 | 1801 |
| 674 | 20231027 | 093200 | 121489475 | 3530 | 3505 | 3530 | 3505 | 614 |
| 675 | 20231027 | 093100 | 119330495 | 3505 | 3515 | 3515 | 3505 | 301 |
| 676 | 20231027 | 093000 | 118275005 | 3510 | 3520 | 3520 | 3510 | 1004 |
| 677 | 20231027 | 092900 | 114750410 | 3515 | 3515 | 3515 | 3515 | 118 |
| 678 | 20231027 | 092800 | 114335640 | 3515 | 3530 | 3530 | 3515 | 1728 |
| 679 | 20231027 | 092700 | 108254995 | 3535 | 3540 | 3540 | 3535 | 116 |
| 680 | 20231027 | 092600 | 107844360 | 3540 | 3540 | 3540 | 3540 | 29 |
| 681 | 20231027 | 092500 | 107741700 | 3550 | 3550 | 3550 | 3550 | 173 |
| 682 | 20231027 | 092400 | 107127550 | 3550 | 3550 | 3550 | 3525 | 628 |
| 683 | 20231027 | 092300 | 104903585 | 3555 | 3560 | 3560 | 3555 | 410 |
| 684 | 20231027 | 092200 | 103444990 | 3560 | 3565 | 3565 | 3560 | 183 |
| 685 | 20231027 | 092100 | 102793095 | 3575 | 3575 | 3575 | 3575 | 0 |
| 686 | 20231027 | 092000 | 102793095 | 3575 | 3565 | 3575 | 3565 | 114 |
| 687 | 20231027 | 091900 | 102386645 | 3565 | 3570 | 3570 | 3565 | 613 |
| 688 | 20231027 | 091800 | 100199550 | 3575 | 3575 | 3580 | 3560 | 463 |
| 689 | 20231027 | 091700 | 98550315 | 3575 | 3575 | 3575 | 3575 | 430 |
| 690 | 20231027 | 091600 | 97013065 | 3575 | 3555 | 3575 | 3555 | 1112 |
| 691 | 20231027 | 091500 | 93053395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 692 | 20231027 | 091400 | 93053395 | 3555 | 3545 | 3555 | 3540 | 277 |
| 693 | 20231027 | 091300 | 92070590 | 3545 | 3525 | 3545 | 3525 | 825 |
| 694 | 20231027 | 091200 | 89156295 | 3525 | 3535 | 3555 | 3495 | 5392 |
| 695 | 20231027 | 091100 | 70182710 | 3555 | 3565 | 3565 | 3540 | 1057 |
| 696 | 20231027 | 091000 | 66437580 | 3565 | 3565 | 3565 | 3565 | 10 |
| 697 | 20231027 | 090900 | 66401930 | 3565 | 3570 | 3570 | 3550 | 5452 |
| 698 | 20231027 | 090800 | 46971680 | 3570 | 3570 | 3575 | 3570 | 329 |
| 699 | 20231027 | 090700 | 45797145 | 3570 | 3560 | 3570 | 3560 | 1418 |
| 700 | 20231027 | 090600 | 40746025 | 3560 | 3545 | 3565 | 3545 | 631 |
| 701 | 20231027 | 090500 | 38505240 | 3560 | 3545 | 3560 | 3540 | 610 |
| 702 | 20231027 | 090400 | 36345570 | 3560 | 3565 | 3565 | 3545 | 3080 |
| 703 | 20231027 | 090300 | 25366035 | 3545 | 3555 | 3565 | 3545 | 2021 |
| 704 | 20231027 | 090200 | 18192440 | 3570 | 3560 | 3575 | 3560 | 427 |
| 705 | 20231027 | 090100 | 16672295 | 3570 | 3570 | 3575 | 3570 | 756 |
| 706 | 20231027 | 090000 | 13973225 | 3570 | 3565 | 3570 | 3560 | 3870 |