35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 205200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 3 | 20231024 | 205100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 4 | 20231024 | 205000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 5 | 20231024 | 204900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 6 | 20231024 | 204800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 7 | 20231024 | 204700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 8 | 20231024 | 204600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 9 | 20231024 | 204500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 10 | 20231024 | 204400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 11 | 20231024 | 204300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 12 | 20231024 | 204200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 13 | 20231024 | 204100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 14 | 20231024 | 204000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 15 | 20231024 | 203900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 16 | 20231024 | 203800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 17 | 20231024 | 203700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 18 | 20231024 | 203600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 19 | 20231024 | 203500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 20 | 20231024 | 203400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 21 | 20231024 | 203300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 22 | 20231024 | 203200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 23 | 20231024 | 203100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 24 | 20231024 | 203000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 25 | 20231024 | 202900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 26 | 20231024 | 202800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 27 | 20231024 | 202700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 28 | 20231024 | 202600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 29 | 20231024 | 202500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 30 | 20231024 | 202400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 31 | 20231024 | 202300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 32 | 20231024 | 202200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 33 | 20231024 | 202100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 34 | 20231024 | 202000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 35 | 20231024 | 201900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 36 | 20231024 | 201800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 37 | 20231024 | 201700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 38 | 20231024 | 201600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 39 | 20231024 | 201500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 40 | 20231024 | 201400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 41 | 20231024 | 201300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 42 | 20231024 | 201200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 43 | 20231024 | 201100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 44 | 20231024 | 201000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 45 | 20231024 | 200900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 46 | 20231024 | 200800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 47 | 20231024 | 200700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 48 | 20231024 | 200600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 49 | 20231024 | 200500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 50 | 20231024 | 200400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 51 | 20231024 | 200300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 52 | 20231024 | 200200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 53 | 20231024 | 200100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 54 | 20231024 | 200000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 55 | 20231024 | 195900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 56 | 20231024 | 195800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 57 | 20231024 | 195700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 58 | 20231024 | 195600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 59 | 20231024 | 195500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 60 | 20231024 | 195400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 61 | 20231024 | 195300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 62 | 20231024 | 195200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 63 | 20231024 | 195100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 64 | 20231024 | 195000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 65 | 20231024 | 194900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 66 | 20231024 | 194800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 67 | 20231024 | 194700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 68 | 20231024 | 194600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 69 | 20231024 | 194500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 70 | 20231024 | 194400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 71 | 20231024 | 194300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 72 | 20231024 | 194200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 73 | 20231024 | 194100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 74 | 20231024 | 194000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 75 | 20231024 | 193900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 76 | 20231024 | 193800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 77 | 20231024 | 193700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 78 | 20231024 | 193600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 79 | 20231024 | 193500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 80 | 20231024 | 193400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 81 | 20231024 | 193300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 82 | 20231024 | 193200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 83 | 20231024 | 193100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 84 | 20231024 | 193000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 85 | 20231024 | 192900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 86 | 20231024 | 192800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 87 | 20231024 | 192700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 88 | 20231024 | 192600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 89 | 20231024 | 192500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 90 | 20231024 | 192400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 91 | 20231024 | 192300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 92 | 20231024 | 192200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 93 | 20231024 | 192100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 94 | 20231024 | 192000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 95 | 20231024 | 191900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 96 | 20231024 | 191800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 97 | 20231024 | 191700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 98 | 20231024 | 191600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 99 | 20231024 | 191500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 100 | 20231024 | 191400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 101 | 20231024 | 191300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 102 | 20231024 | 191200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 103 | 20231024 | 191100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 104 | 20231024 | 191000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 105 | 20231024 | 190900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 106 | 20231024 | 190800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 107 | 20231024 | 190700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 108 | 20231024 | 190600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 109 | 20231024 | 190500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 110 | 20231024 | 190400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 111 | 20231024 | 190300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 112 | 20231024 | 190200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 113 | 20231024 | 190100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 114 | 20231024 | 190000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 115 | 20231024 | 185900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 116 | 20231024 | 185800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 117 | 20231024 | 185700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 118 | 20231024 | 185600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 119 | 20231024 | 185500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 120 | 20231024 | 185400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 121 | 20231024 | 185300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 122 | 20231024 | 185200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 123 | 20231024 | 185100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 124 | 20231024 | 185000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 125 | 20231024 | 184900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 126 | 20231024 | 184800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 127 | 20231024 | 184700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 128 | 20231024 | 184600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 129 | 20231024 | 184500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 130 | 20231024 | 184400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 131 | 20231024 | 184300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 132 | 20231024 | 184200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 133 | 20231024 | 184100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 134 | 20231024 | 184000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 135 | 20231024 | 183900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 136 | 20231024 | 183800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 137 | 20231024 | 183700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 138 | 20231024 | 183600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 139 | 20231024 | 183500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 140 | 20231024 | 183400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 141 | 20231024 | 183300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 142 | 20231024 | 183200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 143 | 20231024 | 183100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 144 | 20231024 | 183000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 145 | 20231024 | 182900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 146 | 20231024 | 182800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 147 | 20231024 | 182700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 148 | 20231024 | 182600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 149 | 20231024 | 182500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 150 | 20231024 | 182400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 151 | 20231024 | 182300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 152 | 20231024 | 182200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 153 | 20231024 | 182100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 154 | 20231024 | 182000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 155 | 20231024 | 181900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 156 | 20231024 | 181800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 157 | 20231024 | 181700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 158 | 20231024 | 181600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 159 | 20231024 | 181500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 160 | 20231024 | 181400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 161 | 20231024 | 181300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 162 | 20231024 | 181200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 163 | 20231024 | 181100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 164 | 20231024 | 181000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 165 | 20231024 | 180900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 166 | 20231024 | 180800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 167 | 20231024 | 180700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 168 | 20231024 | 180600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 169 | 20231024 | 180500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 170 | 20231024 | 180400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 171 | 20231024 | 180300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 172 | 20231024 | 180200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 173 | 20231024 | 180100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 174 | 20231024 | 180000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 175 | 20231024 | 175900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 176 | 20231024 | 175800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 177 | 20231024 | 175700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 178 | 20231024 | 175600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 179 | 20231024 | 175500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 180 | 20231024 | 175400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 181 | 20231024 | 175300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 182 | 20231024 | 175200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 183 | 20231024 | 175100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 184 | 20231024 | 175000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 185 | 20231024 | 174900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 186 | 20231024 | 174800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 187 | 20231024 | 174700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 188 | 20231024 | 174600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 189 | 20231024 | 174500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 190 | 20231024 | 174400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 191 | 20231024 | 174300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 192 | 20231024 | 174200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 193 | 20231024 | 174100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 194 | 20231024 | 174000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 195 | 20231024 | 173900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 196 | 20231024 | 173800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 197 | 20231024 | 173700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 198 | 20231024 | 173600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 199 | 20231024 | 173500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 200 | 20231024 | 173400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 201 | 20231024 | 173300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 202 | 20231024 | 173200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 203 | 20231024 | 173100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 204 | 20231024 | 173000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 205 | 20231024 | 172900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 206 | 20231024 | 172800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 207 | 20231024 | 172700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 208 | 20231024 | 172600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 209 | 20231024 | 172500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 210 | 20231024 | 172400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 211 | 20231024 | 172300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 212 | 20231024 | 172200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 213 | 20231024 | 172100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 214 | 20231024 | 172000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 215 | 20231024 | 171900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 216 | 20231024 | 171800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 217 | 20231024 | 171700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 218 | 20231024 | 171600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 219 | 20231024 | 171500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 220 | 20231024 | 171400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 221 | 20231024 | 171300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 222 | 20231024 | 171200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 223 | 20231024 | 171100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 224 | 20231024 | 171000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 225 | 20231024 | 170900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 226 | 20231024 | 170800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 227 | 20231024 | 170700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 228 | 20231024 | 170600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 229 | 20231024 | 170500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 230 | 20231024 | 170400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 231 | 20231024 | 170300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 232 | 20231024 | 170200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 233 | 20231024 | 170100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 234 | 20231024 | 170000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 235 | 20231024 | 165900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 236 | 20231024 | 165800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 237 | 20231024 | 165700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 238 | 20231024 | 165600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 239 | 20231024 | 165500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 240 | 20231024 | 165400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 241 | 20231024 | 165300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 242 | 20231024 | 165200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 243 | 20231024 | 165100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 244 | 20231024 | 165000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 245 | 20231024 | 164900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 246 | 20231024 | 164800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 247 | 20231024 | 164700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 248 | 20231024 | 164600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 249 | 20231024 | 164500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 250 | 20231024 | 164400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 251 | 20231024 | 164300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 252 | 20231024 | 164200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 253 | 20231024 | 164100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 254 | 20231024 | 164000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 255 | 20231024 | 163900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 256 | 20231024 | 163800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 257 | 20231024 | 163700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 258 | 20231024 | 163600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 259 | 20231024 | 163500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 260 | 20231024 | 163400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 261 | 20231024 | 163300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 262 | 20231024 | 163200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 263 | 20231024 | 163100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 264 | 20231024 | 163000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 265 | 20231024 | 162900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 266 | 20231024 | 162800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 267 | 20231024 | 162700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 268 | 20231024 | 162600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 269 | 20231024 | 162500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 270 | 20231024 | 162400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 271 | 20231024 | 162300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 272 | 20231024 | 162200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 273 | 20231024 | 162100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 274 | 20231024 | 162000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 275 | 20231024 | 161900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 276 | 20231024 | 161800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 277 | 20231024 | 161700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 278 | 20231024 | 161600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 279 | 20231024 | 161500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 280 | 20231024 | 161400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 281 | 20231024 | 161300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 282 | 20231024 | 161200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 283 | 20231024 | 161100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 284 | 20231024 | 161000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 285 | 20231024 | 160900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 286 | 20231024 | 160800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 287 | 20231024 | 160700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 288 | 20231024 | 160600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 289 | 20231024 | 160500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 290 | 20231024 | 160400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 291 | 20231024 | 160300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 292 | 20231024 | 160200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 293 | 20231024 | 160100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 294 | 20231024 | 160000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 295 | 20231024 | 155900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 296 | 20231024 | 155800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 297 | 20231024 | 155700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 298 | 20231024 | 155600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 299 | 20231024 | 155500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 300 | 20231024 | 155400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 301 | 20231024 | 155300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 302 | 20231024 | 155200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 303 | 20231024 | 155100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 304 | 20231024 | 155000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 305 | 20231024 | 154900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 306 | 20231024 | 154800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 307 | 20231024 | 154700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 308 | 20231024 | 154600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 309 | 20231024 | 154500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 310 | 20231024 | 154400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 311 | 20231024 | 154300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 312 | 20231024 | 154200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 313 | 20231024 | 154100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 314 | 20231024 | 154000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 315 | 20231024 | 153900 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 316 | 20231024 | 153800 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 317 | 20231024 | 153700 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 318 | 20231024 | 153600 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 319 | 20231024 | 153500 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 320 | 20231024 | 153400 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 321 | 20231024 | 153300 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 322 | 20231024 | 153200 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 323 | 20231024 | 153100 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 0 |
| 324 | 20231024 | 153000 | 1801125030 | 6940 | 6940 | 6940 | 6940 | 5756 |
| 325 | 20231024 | 152900 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 326 | 20231024 | 152800 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 327 | 20231024 | 152700 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 328 | 20231024 | 152600 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 329 | 20231024 | 152500 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 330 | 20231024 | 152400 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 331 | 20231024 | 152300 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 332 | 20231024 | 152200 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 333 | 20231024 | 152100 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 334 | 20231024 | 152000 | 1761178390 | 6870 | 6870 | 6870 | 6870 | 0 |
| 335 | 20231024 | 151900 | 1761178390 | 6870 | 6920 | 6920 | 6860 | 136 |
| 336 | 20231024 | 151800 | 1760237700 | 6860 | 6910 | 6920 | 6860 | 619 |
| 337 | 20231024 | 151700 | 1755968870 | 6910 | 6910 | 6910 | 6890 | 142 |
| 338 | 20231024 | 151600 | 1754987840 | 6910 | 6880 | 6910 | 6880 | 668 |
| 339 | 20231024 | 151500 | 1750378580 | 6900 | 6900 | 6900 | 6870 | 257 |
| 340 | 20231024 | 151400 | 1748605580 | 6870 | 6890 | 6900 | 6850 | 229 |
| 341 | 20231024 | 151300 | 1747028460 | 6850 | 6920 | 6920 | 6850 | 1276 |
| 342 | 20231024 | 151200 | 1738223790 | 6920 | 6890 | 6920 | 6860 | 1672 |
| 343 | 20231024 | 151100 | 1726683730 | 6860 | 6900 | 6900 | 6850 | 294 |
| 344 | 20231024 | 151000 | 1724657610 | 6900 | 6880 | 6900 | 6850 | 314 |
| 345 | 20231024 | 150900 | 1722493830 | 6850 | 6850 | 6900 | 6850 | 266 |
| 346 | 20231024 | 150800 | 1720663280 | 6860 | 6890 | 6910 | 6860 | 630 |
| 347 | 20231024 | 150700 | 1716325580 | 6900 | 6890 | 6900 | 6870 | 651 |
| 348 | 20231024 | 150600 | 1711840140 | 6860 | 6860 | 6900 | 6850 | 272 |
| 349 | 20231024 | 150500 | 1709969410 | 6860 | 6900 | 6900 | 6860 | 713 |
| 350 | 20231024 | 150400 | 1705063230 | 6890 | 6880 | 6910 | 6880 | 646 |
| 351 | 20231024 | 150300 | 1700605170 | 6880 | 6900 | 6900 | 6840 | 184 |
| 352 | 20231024 | 150200 | 1699338850 | 6840 | 6870 | 6910 | 6830 | 5409 |
| 353 | 20231024 | 150100 | 1662079870 | 6870 | 6860 | 6870 | 6860 | 935 |
| 354 | 20231024 | 150000 | 1655662920 | 6860 | 6840 | 6860 | 6830 | 1192 |
| 355 | 20231024 | 145900 | 1647505660 | 6840 | 6850 | 6850 | 6830 | 57 |
| 356 | 20231024 | 145800 | 1647115690 | 6850 | 6840 | 6850 | 6830 | 98 |
| 357 | 20231024 | 145700 | 1646444460 | 6830 | 6840 | 6840 | 6820 | 39 |
| 358 | 20231024 | 145600 | 1646177740 | 6840 | 6840 | 6850 | 6820 | 292 |
| 359 | 20231024 | 145500 | 1644183200 | 6820 | 6820 | 6830 | 6820 | 350 |
| 360 | 20231024 | 145400 | 1641796020 | 6820 | 6830 | 6850 | 6820 | 297 |
| 361 | 20231024 | 145300 | 1639766230 | 6820 | 6830 | 6830 | 6820 | 176 |
| 362 | 20231024 | 145200 | 1638565430 | 6820 | 6840 | 6850 | 6820 | 726 |
| 363 | 20231024 | 145100 | 1633600660 | 6820 | 6830 | 6830 | 6820 | 165 |
| 364 | 20231024 | 145000 | 1632474440 | 6820 | 6830 | 6840 | 6820 | 413 |
| 365 | 20231024 | 144900 | 1629655310 | 6830 | 6840 | 6850 | 6830 | 491 |
| 366 | 20231024 | 144800 | 1626296620 | 6840 | 6850 | 6850 | 6840 | 64 |
| 367 | 20231024 | 144700 | 1625858720 | 6820 | 6840 | 6850 | 6820 | 1072 |
| 368 | 20231024 | 144600 | 1618529040 | 6850 | 6850 | 6850 | 6850 | 821 |
| 369 | 20231024 | 144500 | 1612905190 | 6860 | 6860 | 6860 | 6850 | 851 |
| 370 | 20231024 | 144400 | 1607071980 | 6860 | 6850 | 6860 | 6840 | 588 |
| 371 | 20231024 | 144300 | 1603044120 | 6850 | 6860 | 6860 | 6840 | 115 |
| 372 | 20231024 | 144200 | 1602255960 | 6850 | 6850 | 6860 | 6850 | 184 |
| 373 | 20231024 | 144100 | 1600995550 | 6840 | 6860 | 6870 | 6840 | 851 |
| 374 | 20231024 | 144000 | 1595163670 | 6850 | 6830 | 6850 | 6830 | 1726 |
| 375 | 20231024 | 143900 | 1583347740 | 6830 | 6850 | 6850 | 6830 | 450 |
| 376 | 20231024 | 143800 | 1580270470 | 6850 | 6840 | 6850 | 6840 | 801 |
| 377 | 20231024 | 143700 | 1574789930 | 6840 | 6840 | 6840 | 6840 | 750 |
| 378 | 20231024 | 143600 | 1569659930 | 6850 | 6830 | 6850 | 6830 | 195 |
| 379 | 20231024 | 143500 | 1568324200 | 6830 | 6830 | 6830 | 6830 | 277 |
| 380 | 20231024 | 143400 | 1566432290 | 6850 | 6830 | 6850 | 6820 | 785 |
| 381 | 20231024 | 143300 | 1561066560 | 6830 | 6830 | 6840 | 6830 | 347 |
| 382 | 20231024 | 143200 | 1558696220 | 6830 | 6810 | 6840 | 6780 | 845 |
| 383 | 20231024 | 143100 | 1552930200 | 6780 | 6800 | 6810 | 6780 | 1318 |
| 384 | 20231024 | 143000 | 1543974990 | 6800 | 6800 | 6800 | 6800 | 342 |
| 385 | 20231024 | 142900 | 1541649390 | 6800 | 6810 | 6820 | 6800 | 352 |
| 386 | 20231024 | 142800 | 1539252840 | 6810 | 6810 | 6820 | 6800 | 314 |
| 387 | 20231024 | 142700 | 1537116000 | 6810 | 6810 | 6810 | 6800 | 384 |
| 388 | 20231024 | 142600 | 1534501260 | 6800 | 6810 | 6810 | 6800 | 2065 |
| 389 | 20231024 | 142500 | 1520458900 | 6810 | 6820 | 6820 | 6810 | 185 |
| 390 | 20231024 | 142400 | 1519198270 | 6820 | 6800 | 6820 | 6800 | 101 |
| 391 | 20231024 | 142300 | 1518509970 | 6830 | 6820 | 6830 | 6800 | 482 |
| 392 | 20231024 | 142200 | 1515224160 | 6830 | 6830 | 6830 | 6830 | 88 |
| 393 | 20231024 | 142100 | 1514623120 | 6830 | 6840 | 6840 | 6830 | 180 |
| 394 | 20231024 | 142000 | 1513393230 | 6850 | 6810 | 6850 | 6810 | 933 |
| 395 | 20231024 | 141900 | 1507016690 | 6810 | 6810 | 6850 | 6810 | 1583 |
| 396 | 20231024 | 141800 | 1496199690 | 6830 | 6830 | 6830 | 6830 | 676 |
| 397 | 20231024 | 141700 | 1491582610 | 6830 | 6830 | 6830 | 6830 | 110 |
| 398 | 20231024 | 141600 | 1490831310 | 6830 | 6820 | 6840 | 6820 | 643 |
| 399 | 20231024 | 141500 | 1486443770 | 6820 | 6840 | 6840 | 6820 | 497 |
| 400 | 20231024 | 141400 | 1483048590 | 6850 | 6820 | 6850 | 6820 | 2544 |
| 401 | 20231024 | 141300 | 1465668250 | 6820 | 6820 | 6820 | 6820 | 382 |
| 402 | 20231024 | 141200 | 1463063010 | 6820 | 6820 | 6820 | 6820 | 244 |
| 403 | 20231024 | 141100 | 1461398930 | 6820 | 6820 | 6820 | 6820 | 192 |
| 404 | 20231024 | 141000 | 1460089490 | 6810 | 6830 | 6830 | 6810 | 200 |
| 405 | 20231024 | 140900 | 1458724570 | 6830 | 6830 | 6830 | 6830 | 77 |
| 406 | 20231024 | 140800 | 1458198660 | 6830 | 6800 | 6830 | 6800 | 1807 |
| 407 | 20231024 | 140700 | 1445903720 | 6800 | 6800 | 6800 | 6760 | 325 |
| 408 | 20231024 | 140600 | 1443693770 | 6800 | 6790 | 6800 | 6790 | 867 |
| 409 | 20231024 | 140500 | 1437802010 | 6790 | 6740 | 6790 | 6740 | 410 |
| 410 | 20231024 | 140400 | 1435026360 | 6740 | 6750 | 6750 | 6740 | 675 |
| 411 | 20231024 | 140300 | 1430470210 | 6760 | 6760 | 6800 | 6740 | 2271 |
| 412 | 20231024 | 140200 | 1415072810 | 6750 | 6770 | 6770 | 6750 | 201 |
| 413 | 20231024 | 140100 | 1413715360 | 6780 | 6780 | 6780 | 6780 | 161 |
| 414 | 20231024 | 140000 | 1412623780 | 6750 | 6750 | 6750 | 6750 | 330 |
| 415 | 20231024 | 135900 | 1410396280 | 6750 | 6780 | 6780 | 6740 | 74 |
| 416 | 20231024 | 135800 | 1409894830 | 6740 | 6740 | 6740 | 6740 | 165 |
| 417 | 20231024 | 135700 | 1408782730 | 6740 | 6740 | 6760 | 6740 | 365 |
| 418 | 20231024 | 135600 | 1406321390 | 6740 | 6770 | 6780 | 6740 | 226 |
| 419 | 20231024 | 135500 | 1404795980 | 6740 | 6750 | 6750 | 6740 | 546 |
| 420 | 20231024 | 135400 | 1401111360 | 6750 | 6760 | 6780 | 6750 | 259 |
| 421 | 20231024 | 135300 | 1399361100 | 6750 | 6770 | 6780 | 6750 | 368 |
| 422 | 20231024 | 135200 | 1396869510 | 6750 | 6740 | 6780 | 6740 | 170 |
| 423 | 20231024 | 135100 | 1395720970 | 6740 | 6780 | 6780 | 6740 | 343 |
| 424 | 20231024 | 135000 | 1393407670 | 6780 | 6780 | 6780 | 6780 | 70 |
| 425 | 20231024 | 134900 | 1392933070 | 6790 | 6750 | 6790 | 6720 | 2677 |
| 426 | 20231024 | 134800 | 1374870200 | 6750 | 6790 | 6790 | 6750 | 78 |
| 427 | 20231024 | 134700 | 1374341850 | 6750 | 6740 | 6790 | 6740 | 1968 |
| 428 | 20231024 | 134600 | 1360997740 | 6740 | 6750 | 6780 | 6740 | 83 |
| 429 | 20231024 | 134500 | 1360436320 | 6740 | 6760 | 6760 | 6740 | 252 |
| 430 | 20231024 | 134400 | 1358735330 | 6780 | 6740 | 6780 | 6730 | 551 |
| 431 | 20231024 | 134300 | 1354999970 | 6740 | 6770 | 6780 | 6740 | 1245 |
| 432 | 20231024 | 134200 | 1346577000 | 6770 | 6770 | 6780 | 6770 | 176 |
| 433 | 20231024 | 134100 | 1345383880 | 6780 | 6780 | 6780 | 6770 | 88 |
| 434 | 20231024 | 134000 | 1344787370 | 6770 | 6770 | 6770 | 6770 | 179 |
| 435 | 20231024 | 133900 | 1343575540 | 6780 | 6780 | 6780 | 6770 | 147 |
| 436 | 20231024 | 133800 | 1342578930 | 6790 | 6790 | 6790 | 6790 | 67 |
| 437 | 20231024 | 133700 | 1342124000 | 6790 | 6790 | 6790 | 6790 | 45 |
| 438 | 20231024 | 133600 | 1341818450 | 6770 | 6770 | 6770 | 6770 | 845 |
| 439 | 20231024 | 133500 | 1336097800 | 6770 | 6780 | 6790 | 6770 | 387 |
| 440 | 20231024 | 133400 | 1333473510 | 6790 | 6780 | 6790 | 6780 | 255 |
| 441 | 20231024 | 133300 | 1331743770 | 6800 | 6800 | 6800 | 6800 | 110 |
| 442 | 20231024 | 133200 | 1330995770 | 6800 | 6790 | 6800 | 6790 | 58 |
| 443 | 20231024 | 133100 | 1330601940 | 6790 | 6790 | 6790 | 6780 | 314 |
| 444 | 20231024 | 133000 | 1328471920 | 6790 | 6810 | 6810 | 6790 | 933 |
| 445 | 20231024 | 132900 | 1322136070 | 6810 | 6810 | 6810 | 6810 | 65 |
| 446 | 20231024 | 132800 | 1321693420 | 6810 | 6820 | 6820 | 6810 | 104 |
| 447 | 20231024 | 132700 | 1320984720 | 6820 | 6810 | 6820 | 6770 | 1286 |
| 448 | 20231024 | 132600 | 1312235380 | 6830 | 6830 | 6840 | 6830 | 623 |
| 449 | 20231024 | 132500 | 1307975500 | 6830 | 6840 | 6840 | 6830 | 69 |
| 450 | 20231024 | 132400 | 1307503910 | 6840 | 6810 | 6840 | 6800 | 688 |
| 451 | 20231024 | 132300 | 1302819080 | 6800 | 6780 | 6800 | 6780 | 2090 |
| 452 | 20231024 | 132200 | 1288610530 | 6780 | 6760 | 6780 | 6760 | 680 |
| 453 | 20231024 | 132100 | 1284011240 | 6740 | 6760 | 6760 | 6740 | 334 |
| 454 | 20231024 | 132000 | 1281753600 | 6740 | 6730 | 6760 | 6730 | 273 |
| 455 | 20231024 | 131900 | 1279913090 | 6730 | 6750 | 6760 | 6730 | 181 |
| 456 | 20231024 | 131800 | 1278691330 | 6750 | 6730 | 6750 | 6720 | 330 |
| 457 | 20231024 | 131700 | 1276468720 | 6720 | 6760 | 6760 | 6720 | 742 |
| 458 | 20231024 | 131600 | 1271470340 | 6740 | 6750 | 6750 | 6740 | 496 |
| 459 | 20231024 | 131500 | 1268122350 | 6730 | 6700 | 6730 | 6700 | 435 |
| 460 | 20231024 | 131400 | 1265199750 | 6690 | 6700 | 6700 | 6690 | 165 |
| 461 | 20231024 | 131300 | 1264095550 | 6690 | 6690 | 6730 | 6690 | 211 |
| 462 | 20231024 | 131200 | 1262682200 | 6690 | 6730 | 6730 | 6690 | 241 |
| 463 | 20231024 | 131100 | 1261066950 | 6680 | 6680 | 6680 | 6680 | 165 |
| 464 | 20231024 | 131000 | 1259964750 | 6680 | 6670 | 6730 | 6670 | 370 |
| 465 | 20231024 | 130900 | 1257492550 | 6670 | 6680 | 6730 | 6670 | 197 |
| 466 | 20231024 | 130800 | 1256176080 | 6680 | 6710 | 6730 | 6680 | 938 |
| 467 | 20231024 | 130700 | 1249885490 | 6710 | 6710 | 6710 | 6710 | 165 |
| 468 | 20231024 | 130600 | 1248778340 | 6710 | 6730 | 6730 | 6710 | 92 |
| 469 | 20231024 | 130500 | 1248159320 | 6700 | 6720 | 6720 | 6700 | 327 |
| 470 | 20231024 | 130400 | 1245966810 | 6730 | 6690 | 6730 | 6690 | 421 |
| 471 | 20231024 | 130300 | 1243146960 | 6700 | 6730 | 6730 | 6700 | 415 |
| 472 | 20231024 | 130200 | 1240365100 | 6690 | 6720 | 6720 | 6690 | 965 |
| 473 | 20231024 | 130100 | 1233885720 | 6720 | 6730 | 6740 | 6720 | 321 |
| 474 | 20231024 | 130000 | 1231727410 | 6720 | 6750 | 6750 | 6720 | 122 |
| 475 | 20231024 | 125900 | 1230904580 | 6750 | 6740 | 6750 | 6740 | 611 |
| 476 | 20231024 | 125800 | 1226781450 | 6750 | 6750 | 6750 | 6750 | 190 |
| 477 | 20231024 | 125700 | 1225498950 | 6740 | 6760 | 6760 | 6740 | 261 |
| 478 | 20231024 | 125600 | 1223737290 | 6760 | 6760 | 6760 | 6760 | 80 |
| 479 | 20231024 | 125500 | 1223196490 | 6760 | 6750 | 6760 | 6750 | 234 |
| 480 | 20231024 | 125400 | 1221616300 | 6750 | 6770 | 6770 | 6750 | 366 |
| 481 | 20231024 | 125300 | 1219144860 | 6770 | 6760 | 6770 | 6760 | 518 |
| 482 | 20231024 | 125200 | 1215642290 | 6760 | 6760 | 6760 | 6760 | 147 |
| 483 | 20231024 | 125100 | 1214648570 | 6750 | 6750 | 6750 | 6750 | 319 |
| 484 | 20231024 | 125000 | 1212495320 | 6740 | 6710 | 6740 | 6710 | 1065 |
| 485 | 20231024 | 124900 | 1205324930 | 6710 | 6700 | 6720 | 6700 | 332 |
| 486 | 20231024 | 124800 | 1203097760 | 6700 | 6710 | 6730 | 6690 | 219 |
| 487 | 20231024 | 124700 | 1201629160 | 6690 | 6720 | 6720 | 6690 | 504 |
| 488 | 20231024 | 124600 | 1198256440 | 6720 | 6700 | 6720 | 6680 | 621 |
| 489 | 20231024 | 124500 | 1194084580 | 6690 | 6720 | 6720 | 6680 | 310 |
| 490 | 20231024 | 124400 | 1192009110 | 6720 | 6700 | 6720 | 6700 | 891 |
| 491 | 20231024 | 124300 | 1186032800 | 6710 | 6710 | 6710 | 6710 | 67 |
| 492 | 20231024 | 124200 | 1185583230 | 6710 | 6710 | 6710 | 6710 | 72 |
| 493 | 20231024 | 124100 | 1185100110 | 6710 | 6710 | 6710 | 6710 | 196 |
| 494 | 20231024 | 124000 | 1183784950 | 6710 | 6710 | 6710 | 6670 | 510 |
| 495 | 20231024 | 123900 | 1180368060 | 6710 | 6680 | 6710 | 6670 | 202 |
| 496 | 20231024 | 123800 | 1179018840 | 6670 | 6710 | 6710 | 6670 | 217 |
| 497 | 20231024 | 123700 | 1177569510 | 6710 | 6710 | 6710 | 6710 | 121 |
| 498 | 20231024 | 123600 | 1176757600 | 6710 | 6710 | 6710 | 6710 | 28 |
| 499 | 20231024 | 123500 | 1176569720 | 6720 | 6680 | 6720 | 6660 | 379 |
| 500 | 20231024 | 123400 | 1174038330 | 6680 | 6700 | 6700 | 6680 | 186 |
| 501 | 20231024 | 123300 | 1172794150 | 6700 | 6720 | 6720 | 6700 | 1315 |
| 502 | 20231024 | 123200 | 1163982210 | 6720 | 6730 | 6730 | 6720 | 296 |
| 503 | 20231024 | 123100 | 1161992380 | 6730 | 6740 | 6740 | 6730 | 173 |
| 504 | 20231024 | 123000 | 1160828050 | 6740 | 6720 | 6740 | 6720 | 269 |
| 505 | 20231024 | 122900 | 1159018660 | 6720 | 6720 | 6720 | 6720 | 155 |
| 506 | 20231024 | 122800 | 1157977060 | 6740 | 6740 | 6740 | 6740 | 115 |
| 507 | 20231024 | 122700 | 1157201960 | 6740 | 6740 | 6740 | 6740 | 28 |
| 508 | 20231024 | 122600 | 1157013240 | 6750 | 6740 | 6750 | 6710 | 437 |
| 509 | 20231024 | 122500 | 1154073010 | 6750 | 6680 | 6750 | 6680 | 507 |
| 510 | 20231024 | 122400 | 1150650840 | 6750 | 6740 | 6750 | 6670 | 510 |
| 511 | 20231024 | 122300 | 1147217560 | 6740 | 6730 | 6750 | 6730 | 3833 |
| 512 | 20231024 | 122200 | 1121382560 | 6720 | 6720 | 6720 | 6720 | 331 |
| 513 | 20231024 | 122100 | 1119158240 | 6710 | 6700 | 6710 | 6660 | 1685 |
| 514 | 20231024 | 122000 | 1107867980 | 6700 | 6700 | 6700 | 6700 | 30 |
| 515 | 20231024 | 121900 | 1107666980 | 6700 | 6700 | 6700 | 6700 | 132 |
| 516 | 20231024 | 121800 | 1106782580 | 6700 | 6700 | 6700 | 6700 | 1 |
| 517 | 20231024 | 121700 | 1106775880 | 6700 | 6710 | 6710 | 6700 | 21 |
| 518 | 20231024 | 121600 | 1106635110 | 6710 | 6710 | 6710 | 6710 | 1 |
| 519 | 20231024 | 121500 | 1106628400 | 6700 | 6690 | 6700 | 6690 | 902 |
| 520 | 20231024 | 121400 | 1100589980 | 6690 | 6690 | 6690 | 6690 | 0 |
| 521 | 20231024 | 121300 | 1100589980 | 6690 | 6690 | 6690 | 6690 | 0 |
| 522 | 20231024 | 121200 | 1100589980 | 6690 | 6660 | 6690 | 6660 | 444 |
| 523 | 20231024 | 121100 | 1097624630 | 6650 | 6660 | 6660 | 6650 | 173 |
| 524 | 20231024 | 121000 | 1096472470 | 6650 | 6650 | 6660 | 6650 | 487 |
| 525 | 20231024 | 120900 | 1093233650 | 6650 | 6650 | 6650 | 6650 | 165 |
| 526 | 20231024 | 120800 | 1092136400 | 6650 | 6650 | 6650 | 6650 | 260 |
| 527 | 20231024 | 120700 | 1090407400 | 6650 | 6650 | 6650 | 6650 | 291 |
| 528 | 20231024 | 120600 | 1088472250 | 6650 | 6650 | 6650 | 6640 | 1170 |
| 529 | 20231024 | 120500 | 1080691770 | 6650 | 6650 | 6650 | 6650 | 330 |
| 530 | 20231024 | 120400 | 1078497270 | 6650 | 6650 | 6650 | 6650 | 165 |
| 531 | 20231024 | 120300 | 1077400020 | 6650 | 6650 | 6650 | 6650 | 165 |
| 532 | 20231024 | 120200 | 1076302770 | 6650 | 6660 | 6660 | 6650 | 165 |
| 533 | 20231024 | 120100 | 1075205500 | 6650 | 6660 | 6660 | 6650 | 166 |
| 534 | 20231024 | 120000 | 1074099950 | 6660 | 6660 | 6660 | 6660 | 330 |
| 535 | 20231024 | 115900 | 1071902150 | 6660 | 6660 | 6660 | 6660 | 165 |
| 536 | 20231024 | 115800 | 1070803250 | 6660 | 6700 | 6700 | 6660 | 434 |
| 537 | 20231024 | 115700 | 1067903570 | 6700 | 6700 | 6700 | 6700 | 227 |
| 538 | 20231024 | 115600 | 1066382670 | 6700 | 6700 | 6710 | 6700 | 704 |
| 539 | 20231024 | 115500 | 1061665770 | 6660 | 6650 | 6690 | 6650 | 991 |
| 540 | 20231024 | 115400 | 1055053770 | 6640 | 6690 | 6690 | 6640 | 189 |
| 541 | 20231024 | 115300 | 1053798310 | 6640 | 6630 | 6690 | 6630 | 180 |
| 542 | 20231024 | 115200 | 1052604650 | 6690 | 6630 | 6690 | 6630 | 500 |
| 543 | 20231024 | 115100 | 1049273210 | 6620 | 6650 | 6680 | 6610 | 433 |
| 544 | 20231024 | 115000 | 1046402750 | 6650 | 6670 | 6670 | 6650 | 467 |
| 545 | 20231024 | 114900 | 1043293160 | 6690 | 6660 | 6700 | 6660 | 966 |
| 546 | 20231024 | 114800 | 1036832640 | 6660 | 6640 | 6680 | 6640 | 695 |
| 547 | 20231024 | 114700 | 1032194940 | 6670 | 6640 | 6670 | 6640 | 377 |
| 548 | 20231024 | 114600 | 1029685630 | 6640 | 6680 | 6680 | 6640 | 7 |
| 549 | 20231024 | 114500 | 1029638950 | 6640 | 6670 | 6680 | 6640 | 870 |
| 550 | 20231024 | 114400 | 1023831810 | 6670 | 6640 | 6670 | 6640 | 397 |
| 551 | 20231024 | 114300 | 1021188980 | 6670 | 6680 | 6680 | 6670 | 403 |
| 552 | 20231024 | 114200 | 1018500940 | 6680 | 6680 | 6680 | 6680 | 0 |
| 553 | 20231024 | 114100 | 1018500940 | 6680 | 6670 | 6680 | 6670 | 1002 |
| 554 | 20231024 | 114000 | 1011811390 | 6670 | 6670 | 6670 | 6670 | 172 |
| 555 | 20231024 | 113900 | 1010664150 | 6680 | 6640 | 6680 | 6640 | 369 |
| 556 | 20231024 | 113800 | 1008211470 | 6640 | 6590 | 6640 | 6590 | 328 |
| 557 | 20231024 | 113700 | 1006042150 | 6590 | 6600 | 6620 | 6590 | 169 |
| 558 | 20231024 | 113600 | 1004926740 | 6590 | 6590 | 6590 | 6590 | 166 |
| 559 | 20231024 | 113500 | 1003832800 | 6590 | 6580 | 6590 | 6580 | 332 |
| 560 | 20231024 | 113400 | 1001646580 | 6580 | 6580 | 6580 | 6580 | 466 |
| 561 | 20231024 | 113300 | 998580300 | 6570 | 6630 | 6630 | 6570 | 378 |
| 562 | 20231024 | 113200 | 996091250 | 6580 | 6600 | 6600 | 6580 | 286 |
| 563 | 20231024 | 113100 | 994208070 | 6590 | 6630 | 6630 | 6590 | 400 |
| 564 | 20231024 | 113000 | 991568070 | 6630 | 6610 | 6630 | 6610 | 549 |
| 565 | 20231024 | 112900 | 987934810 | 6610 | 6610 | 6610 | 6610 | 166 |
| 566 | 20231024 | 112800 | 986837550 | 6610 | 6630 | 6630 | 6610 | 100 |
| 567 | 20231024 | 112700 | 986175540 | 6610 | 6630 | 6630 | 6610 | 713 |
| 568 | 20231024 | 112600 | 981455930 | 6630 | 6610 | 6630 | 6610 | 533 |
| 569 | 20231024 | 112500 | 977924650 | 6630 | 6640 | 6640 | 6630 | 265 |
| 570 | 20231024 | 112400 | 976165060 | 6640 | 6640 | 6640 | 6640 | 6 |
| 571 | 20231024 | 112300 | 976125220 | 6640 | 6620 | 6640 | 6620 | 171 |
| 572 | 20231024 | 112200 | 974993100 | 6620 | 6620 | 6620 | 6620 | 263 |
| 573 | 20231024 | 112100 | 973252040 | 6620 | 6620 | 6650 | 6620 | 762 |
| 574 | 20231024 | 112000 | 968200670 | 6620 | 6600 | 6620 | 6600 | 1472 |
| 575 | 20231024 | 111900 | 958466010 | 6600 | 6560 | 6600 | 6560 | 1515 |
| 576 | 20231024 | 111800 | 948486830 | 6530 | 6550 | 6550 | 6530 | 178 |
| 577 | 20231024 | 111700 | 947320970 | 6520 | 6570 | 6570 | 6520 | 15 |
| 578 | 20231024 | 111600 | 947222920 | 6520 | 6560 | 6580 | 6510 | 1031 |
| 579 | 20231024 | 111500 | 940465030 | 6560 | 6590 | 6590 | 6560 | 502 |
| 580 | 20231024 | 111400 | 937171850 | 6590 | 6570 | 6590 | 6570 | 1651 |
| 581 | 20231024 | 111300 | 926299280 | 6570 | 6570 | 6570 | 6510 | 1570 |
| 582 | 20231024 | 111200 | 915991860 | 6570 | 6500 | 6570 | 6490 | 4582 |
| 583 | 20231024 | 111100 | 885990770 | 6500 | 6500 | 6520 | 6500 | 510 |
| 584 | 20231024 | 111000 | 882672590 | 6490 | 6500 | 6510 | 6490 | 497 |
| 585 | 20231024 | 110900 | 879442930 | 6500 | 6500 | 6520 | 6490 | 613 |
| 586 | 20231024 | 110800 | 875456760 | 6500 | 6500 | 6500 | 6500 | 167 |
| 587 | 20231024 | 110700 | 874371260 | 6520 | 6510 | 6520 | 6510 | 666 |
| 588 | 20231024 | 110600 | 870034600 | 6510 | 6520 | 6530 | 6500 | 1078 |
| 589 | 20231024 | 110500 | 863006810 | 6520 | 6500 | 6520 | 6500 | 561 |
| 590 | 20231024 | 110400 | 859355720 | 6500 | 6500 | 6500 | 6490 | 347 |
| 591 | 20231024 | 110300 | 857101660 | 6500 | 6500 | 6500 | 6490 | 187 |
| 592 | 20231024 | 110200 | 855886350 | 6490 | 6490 | 6490 | 6490 | 167 |
| 593 | 20231024 | 110100 | 854802520 | 6480 | 6490 | 6500 | 6480 | 1386 |
| 594 | 20231024 | 110000 | 845807670 | 6500 | 6550 | 6550 | 6500 | 2492 |
| 595 | 20231024 | 105900 | 829605920 | 6550 | 6550 | 6550 | 6500 | 9342 |
| 596 | 20231024 | 105800 | 768812850 | 6550 | 6550 | 6550 | 6550 | 1 |
| 597 | 20231024 | 105700 | 768806300 | 6550 | 6550 | 6550 | 6550 | 13 |
| 598 | 20231024 | 105600 | 768721150 | 6550 | 6530 | 6550 | 6520 | 1532 |
| 599 | 20231024 | 105500 | 758732380 | 6530 | 6560 | 6560 | 6530 | 745 |
| 600 | 20231024 | 105400 | 753865000 | 6560 | 6570 | 6570 | 6530 | 1753 |
| 601 | 20231024 | 105300 | 742398020 | 6570 | 6560 | 6570 | 6550 | 326 |
| 602 | 20231024 | 105200 | 740259450 | 6570 | 6570 | 6570 | 6570 | 6 |
| 603 | 20231024 | 105100 | 740220030 | 6570 | 6570 | 6570 | 6570 | 3 |
| 604 | 20231024 | 105000 | 740200320 | 6570 | 6550 | 6570 | 6550 | 566 |
| 605 | 20231024 | 104900 | 736492640 | 6550 | 6550 | 6550 | 6550 | 14 |
| 606 | 20231024 | 104800 | 736400940 | 6530 | 6520 | 6570 | 6520 | 593 |
| 607 | 20231024 | 104700 | 732533370 | 6570 | 6570 | 6570 | 6570 | 21 |
| 608 | 20231024 | 104600 | 732395400 | 6570 | 6530 | 6590 | 6520 | 1054 |
| 609 | 20231024 | 104500 | 725520560 | 6600 | 6610 | 6610 | 6520 | 2853 |
| 610 | 20231024 | 104400 | 706881990 | 6610 | 6620 | 6620 | 6580 | 1517 |
| 611 | 20231024 | 104300 | 696880780 | 6620 | 6560 | 6620 | 6550 | 1759 |
| 612 | 20231024 | 104200 | 685339150 | 6560 | 6540 | 6560 | 6540 | 332 |
| 613 | 20231024 | 104100 | 683165830 | 6560 | 6560 | 6560 | 6540 | 127 |
| 614 | 20231024 | 104000 | 682335110 | 6560 | 6550 | 6560 | 6530 | 1304 |
| 615 | 20231024 | 103900 | 673811400 | 6550 | 6550 | 6550 | 6550 | 9 |
| 616 | 20231024 | 103800 | 673752450 | 6520 | 6550 | 6550 | 6520 | 770 |
| 617 | 20231024 | 103700 | 668726150 | 6560 | 6560 | 6560 | 6560 | 1 |
| 618 | 20231024 | 103600 | 668719590 | 6560 | 6560 | 6560 | 6530 | 76 |
| 619 | 20231024 | 103500 | 668221930 | 6560 | 6530 | 6560 | 6530 | 33 |
| 620 | 20231024 | 103400 | 668006350 | 6560 | 6540 | 6560 | 6540 | 537 |
| 621 | 20231024 | 103300 | 664494350 | 6540 | 6540 | 6540 | 6540 | 12 |
| 622 | 20231024 | 103200 | 664415870 | 6540 | 6560 | 6560 | 6540 | 75 |
| 623 | 20231024 | 103100 | 663925270 | 6560 | 6570 | 6580 | 6520 | 1486 |
| 624 | 20231024 | 103000 | 654168000 | 6570 | 6530 | 6570 | 6520 | 395 |
| 625 | 20231024 | 102900 | 651581990 | 6550 | 6540 | 6570 | 6530 | 430 |
| 626 | 20231024 | 102800 | 648766760 | 6570 | 6570 | 6570 | 6550 | 234 |
| 627 | 20231024 | 102700 | 647230390 | 6570 | 6530 | 6570 | 6520 | 202 |
| 628 | 20231024 | 102600 | 645911840 | 6530 | 6530 | 6530 | 6530 | 756 |
| 629 | 20231024 | 102500 | 640975160 | 6530 | 6530 | 6560 | 6530 | 392 |
| 630 | 20231024 | 102400 | 638414200 | 6530 | 6530 | 6530 | 6530 | 357 |
| 631 | 20231024 | 102300 | 636082990 | 6530 | 6560 | 6570 | 6530 | 359 |
| 632 | 20231024 | 102200 | 633730960 | 6580 | 6580 | 6580 | 6560 | 43 |
| 633 | 20231024 | 102100 | 633448560 | 6580 | 6580 | 6580 | 6580 | 70 |
| 634 | 20231024 | 102000 | 632987960 | 6580 | 6550 | 6580 | 6530 | 668 |
| 635 | 20231024 | 101900 | 628616420 | 6550 | 6560 | 6560 | 6550 | 226 |
| 636 | 20231024 | 101800 | 627134260 | 6560 | 6570 | 6580 | 6560 | 1179 |
| 637 | 20231024 | 101700 | 619385500 | 6580 | 6600 | 6620 | 6580 | 357 |
| 638 | 20231024 | 101600 | 617032540 | 6620 | 6600 | 6620 | 6590 | 467 |
| 639 | 20231024 | 101500 | 613950730 | 6600 | 6600 | 6630 | 6600 | 4263 |
| 640 | 20231024 | 101400 | 585814400 | 6600 | 6600 | 6630 | 6600 | 1667 |
| 641 | 20231024 | 101300 | 574812170 | 6600 | 6600 | 6600 | 6600 | 347 |
| 642 | 20231024 | 101200 | 572521970 | 6600 | 6630 | 6630 | 6600 | 96 |
| 643 | 20231024 | 101100 | 571886090 | 6630 | 6620 | 6630 | 6620 | 370 |
| 644 | 20231024 | 101000 | 569434750 | 6600 | 6610 | 6620 | 6600 | 2222 |
| 645 | 20231024 | 100900 | 554743830 | 6620 | 6620 | 6630 | 6620 | 108 |
| 646 | 20231024 | 100800 | 554028690 | 6630 | 6630 | 6630 | 6630 | 8 |
| 647 | 20231024 | 100700 | 553975650 | 6640 | 6640 | 6640 | 6640 | 360 |
| 648 | 20231024 | 100600 | 551585250 | 6640 | 6630 | 6650 | 6630 | 442 |
| 649 | 20231024 | 100500 | 548647140 | 6630 | 6610 | 6630 | 6610 | 1794 |
| 650 | 20231024 | 100400 | 536760930 | 6610 | 6620 | 6620 | 6610 | 975 |
| 651 | 20231024 | 100300 | 530306830 | 6600 | 6630 | 6630 | 6600 | 2427 |
| 652 | 20231024 | 100200 | 514263050 | 6630 | 6640 | 6650 | 6630 | 89 |
| 653 | 20231024 | 100100 | 513672780 | 6650 | 6680 | 6680 | 6650 | 1534 |
| 654 | 20231024 | 100000 | 503466050 | 6680 | 6650 | 6680 | 6650 | 167 |
| 655 | 20231024 | 095900 | 502355470 | 6650 | 6660 | 6660 | 6650 | 1769 |
| 656 | 20231024 | 095800 | 490585060 | 6660 | 6660 | 6660 | 6660 | 919 |
| 657 | 20231024 | 095700 | 484464520 | 6670 | 6670 | 6670 | 6670 | 243 |
| 658 | 20231024 | 095600 | 482843710 | 6700 | 6720 | 6720 | 6670 | 224 |
| 659 | 20231024 | 095500 | 481345380 | 6740 | 6730 | 6740 | 6730 | 2409 |
| 660 | 20231024 | 095400 | 465108760 | 6740 | 6720 | 6740 | 6720 | 513 |
| 661 | 20231024 | 095300 | 461657850 | 6720 | 6680 | 6720 | 6680 | 333 |
| 662 | 20231024 | 095200 | 459433240 | 6680 | 6660 | 6680 | 6650 | 384 |
| 663 | 20231024 | 095100 | 456877900 | 6650 | 6670 | 6680 | 6650 | 699 |
| 664 | 20231024 | 095000 | 452221690 | 6670 | 6700 | 6730 | 6670 | 886 |
| 665 | 20231024 | 094900 | 446296740 | 6740 | 6750 | 6750 | 6710 | 1172 |
| 666 | 20231024 | 094800 | 438430650 | 6750 | 6750 | 6750 | 6750 | 150 |
| 667 | 20231024 | 094700 | 437418150 | 6720 | 6750 | 6750 | 6720 | 531 |
| 668 | 20231024 | 094600 | 433847980 | 6730 | 6740 | 6750 | 6730 | 834 |
| 669 | 20231024 | 094500 | 428231100 | 6750 | 6780 | 6780 | 6750 | 2397 |
| 670 | 20231024 | 094400 | 412026210 | 6780 | 6820 | 6820 | 6770 | 2982 |
| 671 | 20231024 | 094300 | 391752340 | 6860 | 6860 | 6860 | 6860 | 15 |
| 672 | 20231024 | 094200 | 391649440 | 6900 | 6890 | 6900 | 6890 | 44 |
| 673 | 20231024 | 094100 | 391346150 | 6890 | 6830 | 6890 | 6820 | 1016 |
| 674 | 20231024 | 094000 | 384395090 | 6850 | 6850 | 6850 | 6830 | 2534 |
| 675 | 20231024 | 093900 | 367053430 | 6860 | 6880 | 6890 | 6860 | 2446 |
| 676 | 20231024 | 093800 | 350261320 | 6880 | 6890 | 6930 | 6880 | 198 |
| 677 | 20231024 | 093700 | 348893090 | 6880 | 6930 | 6930 | 6880 | 988 |
| 678 | 20231024 | 093600 | 342093510 | 6930 | 6930 | 6930 | 6900 | 96 |
| 679 | 20231024 | 093500 | 341429730 | 6930 | 6930 | 6930 | 6890 | 256 |
| 680 | 20231024 | 093400 | 339658710 | 6930 | 6930 | 6930 | 6930 | 16 |
| 681 | 20231024 | 093300 | 339547830 | 6940 | 6930 | 6940 | 6890 | 328 |
| 682 | 20231024 | 093200 | 337287030 | 6940 | 6870 | 6940 | 6870 | 593 |
| 683 | 20231024 | 093100 | 333189660 | 6870 | 6900 | 6930 | 6870 | 2706 |
| 684 | 20231024 | 093000 | 314557070 | 6900 | 6930 | 6940 | 6900 | 2030 |
| 685 | 20231024 | 092900 | 300520520 | 6930 | 6940 | 6940 | 6930 | 775 |
| 686 | 20231024 | 092800 | 295145460 | 6960 | 6980 | 6980 | 6950 | 465 |
| 687 | 20231024 | 092700 | 291909070 | 6980 | 6980 | 6980 | 6980 | 560 |
| 688 | 20231024 | 092600 | 288000270 | 6980 | 6970 | 6980 | 6970 | 53 |
| 689 | 20231024 | 092500 | 287630720 | 6960 | 6950 | 6970 | 6950 | 1078 |
| 690 | 20231024 | 092400 | 280123720 | 6950 | 6940 | 6960 | 6940 | 2263 |
| 691 | 20231024 | 092300 | 264393450 | 6920 | 6920 | 6920 | 6920 | 166 |
| 692 | 20231024 | 092200 | 263244730 | 6920 | 6920 | 6920 | 6920 | 166 |
| 693 | 20231024 | 092100 | 262096010 | 6920 | 6950 | 6950 | 6920 | 1366 |
| 694 | 20231024 | 092000 | 252620320 | 6950 | 6940 | 6950 | 6940 | 473 |
| 695 | 20231024 | 091900 | 249337680 | 6940 | 6930 | 6940 | 6860 | 4845 |
| 696 | 20231024 | 091800 | 215904540 | 6910 | 6920 | 6920 | 6910 | 2123 |
| 697 | 20231024 | 091700 | 201229560 | 6920 | 6940 | 6940 | 6920 | 108 |
| 698 | 20231024 | 091600 | 200482160 | 6940 | 6910 | 6940 | 6910 | 1804 |
| 699 | 20231024 | 091500 | 187987140 | 6910 | 6910 | 6910 | 6910 | 1782 |
| 700 | 20231024 | 091400 | 175673520 | 6910 | 6910 | 6910 | 6910 | 698 |
| 701 | 20231024 | 091300 | 170850340 | 6910 | 6910 | 6920 | 6910 | 581 |
| 702 | 20231024 | 091200 | 166835430 | 6910 | 6920 | 6930 | 6900 | 429 |
| 703 | 20231024 | 091100 | 163870630 | 6930 | 6950 | 6950 | 6920 | 881 |
| 704 | 20231024 | 091000 | 157753930 | 6950 | 6960 | 6960 | 6950 | 222 |
| 705 | 20231024 | 090900 | 156208860 | 6960 | 7020 | 7020 | 6960 | 686 |
| 706 | 20231024 | 090800 | 151419760 | 7010 | 7020 | 7020 | 7010 | 466 |
| 707 | 20231024 | 090700 | 148153040 | 7020 | 7020 | 7060 | 7010 | 1025 |
| 708 | 20231024 | 090600 | 140935250 | 7020 | 6970 | 7020 | 6940 | 4624 |
| 709 | 20231024 | 090500 | 108541010 | 6940 | 7020 | 7020 | 6940 | 2003 |
| 710 | 20231024 | 090400 | 94547500 | 7020 | 6990 | 7020 | 6940 | 4194 |
| 711 | 20231024 | 090300 | 65273310 | 6990 | 6970 | 7010 | 6970 | 2877 |
| 712 | 20231024 | 090200 | 45159880 | 6970 | 6920 | 6990 | 6910 | 2258 |
| 713 | 20231024 | 090100 | 29464390 | 6920 | 6900 | 6930 | 6870 | 3071 |
| 714 | 20231024 | 090000 | 8307440 | 6870 | 6800 | 6890 | 6800 | 888 |