35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 204300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 3 | 20231023 | 204200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 4 | 20231023 | 204100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 5 | 20231023 | 204000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 6 | 20231023 | 203900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 7 | 20231023 | 203800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 8 | 20231023 | 203700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 9 | 20231023 | 203600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 10 | 20231023 | 203500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 11 | 20231023 | 203400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 12 | 20231023 | 203300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 13 | 20231023 | 203200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 14 | 20231023 | 203100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 15 | 20231023 | 203000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 16 | 20231023 | 202900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 17 | 20231023 | 202800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 18 | 20231023 | 202700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 19 | 20231023 | 202600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 20 | 20231023 | 202500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 21 | 20231023 | 202400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 22 | 20231023 | 202300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 23 | 20231023 | 202200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 24 | 20231023 | 202100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 25 | 20231023 | 202000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 26 | 20231023 | 201900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 27 | 20231023 | 201800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 28 | 20231023 | 201700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 29 | 20231023 | 201600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 30 | 20231023 | 201500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 31 | 20231023 | 201400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 32 | 20231023 | 201300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 33 | 20231023 | 201200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 34 | 20231023 | 201100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 35 | 20231023 | 201000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 36 | 20231023 | 200900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 37 | 20231023 | 200800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 38 | 20231023 | 200700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 39 | 20231023 | 200600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 40 | 20231023 | 200500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 41 | 20231023 | 200400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 42 | 20231023 | 200300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 43 | 20231023 | 200200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 44 | 20231023 | 200100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 45 | 20231023 | 200000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 46 | 20231023 | 195900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 47 | 20231023 | 195800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 48 | 20231023 | 195700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 49 | 20231023 | 195600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 50 | 20231023 | 195500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 51 | 20231023 | 195400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 52 | 20231023 | 195300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 53 | 20231023 | 195200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 54 | 20231023 | 195100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 55 | 20231023 | 195000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 56 | 20231023 | 194900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 57 | 20231023 | 194800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 58 | 20231023 | 194700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 59 | 20231023 | 194600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 60 | 20231023 | 194500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 61 | 20231023 | 194400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 62 | 20231023 | 194300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 63 | 20231023 | 194200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 64 | 20231023 | 194100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 65 | 20231023 | 194000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 66 | 20231023 | 193900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 67 | 20231023 | 193800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 68 | 20231023 | 193700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 69 | 20231023 | 193600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 70 | 20231023 | 193500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 71 | 20231023 | 193400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 72 | 20231023 | 193300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 73 | 20231023 | 193200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 74 | 20231023 | 193100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 75 | 20231023 | 193000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 76 | 20231023 | 192900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 77 | 20231023 | 192800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 78 | 20231023 | 192700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 79 | 20231023 | 192600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 80 | 20231023 | 192500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 81 | 20231023 | 192400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 82 | 20231023 | 192300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 83 | 20231023 | 192200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 84 | 20231023 | 192100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 85 | 20231023 | 192000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 86 | 20231023 | 191900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 87 | 20231023 | 191800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 88 | 20231023 | 191700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 89 | 20231023 | 191600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 90 | 20231023 | 191500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 91 | 20231023 | 191400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 92 | 20231023 | 191300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 93 | 20231023 | 191200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 94 | 20231023 | 191100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 95 | 20231023 | 191000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 96 | 20231023 | 190900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 97 | 20231023 | 190800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 98 | 20231023 | 190700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 99 | 20231023 | 190600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 100 | 20231023 | 190500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 101 | 20231023 | 190400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 102 | 20231023 | 190300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 103 | 20231023 | 190200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 104 | 20231023 | 190100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 105 | 20231023 | 190000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 106 | 20231023 | 185900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 107 | 20231023 | 185800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 108 | 20231023 | 185700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 109 | 20231023 | 185600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 110 | 20231023 | 185500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 111 | 20231023 | 185400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 112 | 20231023 | 185300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 113 | 20231023 | 185200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 114 | 20231023 | 185100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 115 | 20231023 | 185000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 116 | 20231023 | 184900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 117 | 20231023 | 184800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 118 | 20231023 | 184700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 119 | 20231023 | 184600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 120 | 20231023 | 184500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 121 | 20231023 | 184400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 122 | 20231023 | 184300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 123 | 20231023 | 184200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 124 | 20231023 | 184100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 125 | 20231023 | 184000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 126 | 20231023 | 183900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 127 | 20231023 | 183800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 128 | 20231023 | 183700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 129 | 20231023 | 183600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 130 | 20231023 | 183500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 131 | 20231023 | 183400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 132 | 20231023 | 183300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 133 | 20231023 | 183200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 134 | 20231023 | 183100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 135 | 20231023 | 183000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 136 | 20231023 | 182900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 137 | 20231023 | 182800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 138 | 20231023 | 182700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 139 | 20231023 | 182600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 140 | 20231023 | 182500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 141 | 20231023 | 182400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 142 | 20231023 | 182300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 143 | 20231023 | 182200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 144 | 20231023 | 182100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 145 | 20231023 | 182000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 146 | 20231023 | 181900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 147 | 20231023 | 181800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 148 | 20231023 | 181700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 149 | 20231023 | 181600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 150 | 20231023 | 181500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 151 | 20231023 | 181400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 152 | 20231023 | 181300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 153 | 20231023 | 181200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 154 | 20231023 | 181100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 155 | 20231023 | 181000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 156 | 20231023 | 180900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 157 | 20231023 | 180800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 158 | 20231023 | 180700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 159 | 20231023 | 180600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 160 | 20231023 | 180500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 161 | 20231023 | 180400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 162 | 20231023 | 180300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 163 | 20231023 | 180200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 164 | 20231023 | 180100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 165 | 20231023 | 180000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 166 | 20231023 | 175900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 167 | 20231023 | 175800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 168 | 20231023 | 175700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 169 | 20231023 | 175600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 170 | 20231023 | 175500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 171 | 20231023 | 175400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 172 | 20231023 | 175300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 173 | 20231023 | 175200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 174 | 20231023 | 175100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 175 | 20231023 | 175000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 176 | 20231023 | 174900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 177 | 20231023 | 174800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 178 | 20231023 | 174700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 179 | 20231023 | 174600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 180 | 20231023 | 174500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 181 | 20231023 | 174400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 182 | 20231023 | 174300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 183 | 20231023 | 174200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 184 | 20231023 | 174100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 185 | 20231023 | 174000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 186 | 20231023 | 173900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 187 | 20231023 | 173800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 188 | 20231023 | 173700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 189 | 20231023 | 173600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 190 | 20231023 | 173500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 191 | 20231023 | 173400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 192 | 20231023 | 173300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 193 | 20231023 | 173200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 194 | 20231023 | 173100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 195 | 20231023 | 173000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 196 | 20231023 | 172900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 197 | 20231023 | 172800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 198 | 20231023 | 172700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 199 | 20231023 | 172600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 200 | 20231023 | 172500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 201 | 20231023 | 172400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 202 | 20231023 | 172300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 203 | 20231023 | 172200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 204 | 20231023 | 172100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 205 | 20231023 | 172000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 206 | 20231023 | 171900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 207 | 20231023 | 171800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 208 | 20231023 | 171700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 209 | 20231023 | 171600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 210 | 20231023 | 171500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 211 | 20231023 | 171400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 212 | 20231023 | 171300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 213 | 20231023 | 171200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 214 | 20231023 | 171100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 215 | 20231023 | 171000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 216 | 20231023 | 170900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 217 | 20231023 | 170800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 218 | 20231023 | 170700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 219 | 20231023 | 170600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 220 | 20231023 | 170500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 221 | 20231023 | 170400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 222 | 20231023 | 170300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 223 | 20231023 | 170200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 224 | 20231023 | 170100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 225 | 20231023 | 170000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 226 | 20231023 | 165900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 227 | 20231023 | 165800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 228 | 20231023 | 165700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 229 | 20231023 | 165600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 230 | 20231023 | 165500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 231 | 20231023 | 165400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 232 | 20231023 | 165300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 233 | 20231023 | 165200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 234 | 20231023 | 165100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 235 | 20231023 | 165000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 236 | 20231023 | 164900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 237 | 20231023 | 164800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 238 | 20231023 | 164700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 239 | 20231023 | 164600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 240 | 20231023 | 164500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 241 | 20231023 | 164400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 242 | 20231023 | 164300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 243 | 20231023 | 164200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 244 | 20231023 | 164100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 245 | 20231023 | 164000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 246 | 20231023 | 163900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 247 | 20231023 | 163800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 248 | 20231023 | 163700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 249 | 20231023 | 163600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 250 | 20231023 | 163500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 251 | 20231023 | 163400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 252 | 20231023 | 163300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 253 | 20231023 | 163200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 254 | 20231023 | 163100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 255 | 20231023 | 163000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 256 | 20231023 | 162900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 257 | 20231023 | 162800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 258 | 20231023 | 162700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 259 | 20231023 | 162600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 260 | 20231023 | 162500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20231023 | 162400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 262 | 20231023 | 162300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20231023 | 162200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 264 | 20231023 | 162100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 265 | 20231023 | 162000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 266 | 20231023 | 161900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 267 | 20231023 | 161800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 268 | 20231023 | 161700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 269 | 20231023 | 161600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 270 | 20231023 | 161500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 271 | 20231023 | 161400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 272 | 20231023 | 161300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 273 | 20231023 | 161200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 274 | 20231023 | 161100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 275 | 20231023 | 161000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 276 | 20231023 | 160900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 277 | 20231023 | 160800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 278 | 20231023 | 160700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 279 | 20231023 | 160600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 280 | 20231023 | 160500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 281 | 20231023 | 160400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 282 | 20231023 | 160300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 283 | 20231023 | 160200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 284 | 20231023 | 160100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 285 | 20231023 | 160000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 286 | 20231023 | 155900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 287 | 20231023 | 155800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 288 | 20231023 | 155700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 289 | 20231023 | 155600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 290 | 20231023 | 155500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 291 | 20231023 | 155400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 292 | 20231023 | 155300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 293 | 20231023 | 155200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 294 | 20231023 | 155100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 295 | 20231023 | 155000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 296 | 20231023 | 154900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 297 | 20231023 | 154800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20231023 | 154700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 299 | 20231023 | 154600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 300 | 20231023 | 154500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 301 | 20231023 | 154400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 302 | 20231023 | 154300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 303 | 20231023 | 154200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 304 | 20231023 | 154100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 305 | 20231023 | 154000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 306 | 20231023 | 153900 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 307 | 20231023 | 153800 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 308 | 20231023 | 153700 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 309 | 20231023 | 153600 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20231023 | 153500 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 311 | 20231023 | 153400 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 312 | 20231023 | 153300 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 313 | 20231023 | 153200 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 314 | 20231023 | 153100 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 0 |
| 315 | 20231023 | 153000 | 2505519710 | 2300 | 2300 | 2300 | 2300 | 20961 |
| 316 | 20231023 | 152900 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 317 | 20231023 | 152800 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 318 | 20231023 | 152700 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 319 | 20231023 | 152600 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 320 | 20231023 | 152500 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 321 | 20231023 | 152400 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 322 | 20231023 | 152300 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 323 | 20231023 | 152200 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 324 | 20231023 | 152100 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 325 | 20231023 | 152000 | 2457309410 | 2320 | 2320 | 2320 | 2320 | 0 |
| 326 | 20231023 | 151900 | 2457309410 | 2320 | 2320 | 2330 | 2315 | 31218 |
| 327 | 20231023 | 151800 | 2384809235 | 2315 | 2300 | 2315 | 2300 | 15838 |
| 328 | 20231023 | 151700 | 2348182600 | 2305 | 2300 | 2310 | 2300 | 5029 |
| 329 | 20231023 | 151600 | 2336607095 | 2305 | 2295 | 2305 | 2295 | 34581 |
| 330 | 20231023 | 151500 | 2257010190 | 2295 | 2295 | 2295 | 2295 | 0 |
| 331 | 20231023 | 151400 | 2257010190 | 2295 | 2290 | 2295 | 2290 | 5100 |
| 332 | 20231023 | 151300 | 2245321590 | 2280 | 2295 | 2305 | 2280 | 7777 |
| 333 | 20231023 | 151200 | 2227548730 | 2305 | 2300 | 2305 | 2300 | 4100 |
| 334 | 20231023 | 151100 | 2218113730 | 2290 | 2290 | 2290 | 2290 | 1071 |
| 335 | 20231023 | 151000 | 2215661140 | 2300 | 2290 | 2300 | 2290 | 1060 |
| 336 | 20231023 | 150900 | 2213229880 | 2290 | 2305 | 2305 | 2290 | 1555 |
| 337 | 20231023 | 150800 | 2209645635 | 2305 | 2285 | 2305 | 2280 | 9859 |
| 338 | 20231023 | 150700 | 2187002460 | 2285 | 2285 | 2285 | 2285 | 1628 |
| 339 | 20231023 | 150600 | 2183282480 | 2305 | 2305 | 2305 | 2285 | 4 |
| 340 | 20231023 | 150500 | 2183273280 | 2305 | 2295 | 2305 | 2280 | 3086 |
| 341 | 20231023 | 150400 | 2176210175 | 2310 | 2310 | 2310 | 2310 | 0 |
| 342 | 20231023 | 150300 | 2176210175 | 2310 | 2320 | 2320 | 2310 | 3335 |
| 343 | 20231023 | 150200 | 2168506215 | 2320 | 2310 | 2320 | 2310 | 4548 |
| 344 | 20231023 | 150100 | 2157957035 | 2325 | 2320 | 2325 | 2320 | 5000 |
| 345 | 20231023 | 150000 | 2146346910 | 2320 | 2300 | 2320 | 2290 | 29343 |
| 346 | 20231023 | 145900 | 2078690690 | 2300 | 2295 | 2300 | 2295 | 18004 |
| 347 | 20231023 | 145800 | 2037290555 | 2290 | 2290 | 2290 | 2290 | 452 |
| 348 | 20231023 | 145700 | 2036255475 | 2290 | 2295 | 2295 | 2290 | 2637 |
| 349 | 20231023 | 145600 | 2030214235 | 2280 | 2295 | 2295 | 2280 | 24 |
| 350 | 20231023 | 145500 | 2030159485 | 2295 | 2295 | 2295 | 2295 | 0 |
| 351 | 20231023 | 145400 | 2030159485 | 2295 | 2280 | 2295 | 2280 | 375 |
| 352 | 20231023 | 145300 | 2029304110 | 2280 | 2295 | 2295 | 2280 | 2199 |
| 353 | 20231023 | 145200 | 2024276470 | 2290 | 2290 | 2290 | 2280 | 3475 |
| 354 | 20231023 | 145100 | 2016331550 | 2290 | 2290 | 2290 | 2290 | 2085 |
| 355 | 20231023 | 145000 | 2011556900 | 2310 | 2310 | 2310 | 2310 | 1 |
| 356 | 20231023 | 144900 | 2011554590 | 2310 | 2310 | 2310 | 2310 | 18 |
| 357 | 20231023 | 144800 | 2011513010 | 2315 | 2305 | 2315 | 2305 | 676 |
| 358 | 20231023 | 144700 | 2009952490 | 2305 | 2305 | 2305 | 2305 | 10 |
| 359 | 20231023 | 144600 | 2009929440 | 2285 | 2310 | 2310 | 2285 | 32 |
| 360 | 20231023 | 144500 | 2009855745 | 2285 | 2310 | 2315 | 2285 | 6070 |
| 361 | 20231023 | 144400 | 1995819055 | 2310 | 2300 | 2310 | 2300 | 1502 |
| 362 | 20231023 | 144300 | 1992364445 | 2300 | 2305 | 2310 | 2300 | 8028 |
| 363 | 20231023 | 144200 | 1973864725 | 2310 | 2305 | 2310 | 2305 | 871 |
| 364 | 20231023 | 144100 | 1971856515 | 2305 | 2300 | 2305 | 2300 | 342 |
| 365 | 20231023 | 144000 | 1971068210 | 2300 | 2285 | 2300 | 2285 | 4403 |
| 366 | 20231023 | 143900 | 1960954810 | 2290 | 2290 | 2290 | 2290 | 60 |
| 367 | 20231023 | 143800 | 1960817410 | 2285 | 2290 | 2290 | 2285 | 5748 |
| 368 | 20231023 | 143700 | 1947666350 | 2300 | 2290 | 2305 | 2290 | 2658 |
| 369 | 20231023 | 143600 | 1941548740 | 2290 | 2290 | 2290 | 2290 | 61 |
| 370 | 20231023 | 143500 | 1941409050 | 2290 | 2285 | 2290 | 2285 | 1359 |
| 371 | 20231023 | 143400 | 1938297040 | 2285 | 2295 | 2295 | 2285 | 6101 |
| 372 | 20231023 | 143300 | 1924325700 | 2300 | 2290 | 2305 | 2290 | 209 |
| 373 | 20231023 | 143200 | 1923847045 | 2290 | 2290 | 2290 | 2290 | 300 |
| 374 | 20231023 | 143100 | 1923160045 | 2290 | 2295 | 2300 | 2290 | 4330 |
| 375 | 20231023 | 143000 | 1913214445 | 2290 | 2280 | 2290 | 2280 | 2126 |
| 376 | 20231023 | 142900 | 1908346405 | 2275 | 2280 | 2280 | 2275 | 1011 |
| 377 | 20231023 | 142800 | 1906041330 | 2275 | 2270 | 2275 | 2270 | 673 |
| 378 | 20231023 | 142700 | 1904511120 | 2270 | 2265 | 2270 | 2265 | 2692 |
| 379 | 20231023 | 142600 | 1898403055 | 2260 | 2260 | 2260 | 2260 | 100 |
| 380 | 20231023 | 142500 | 1898177055 | 2260 | 2260 | 2260 | 2260 | 1 |
| 381 | 20231023 | 142400 | 1898174795 | 2260 | 2260 | 2260 | 2260 | 1 |
| 382 | 20231023 | 142300 | 1898172535 | 2260 | 2260 | 2260 | 2260 | 1 |
| 383 | 20231023 | 142200 | 1898170275 | 2265 | 2260 | 2265 | 2255 | 1758 |
| 384 | 20231023 | 142100 | 1894195035 | 2260 | 2260 | 2265 | 2260 | 1002 |
| 385 | 20231023 | 142000 | 1891926015 | 2260 | 2260 | 2260 | 2260 | 721 |
| 386 | 20231023 | 141900 | 1890296555 | 2260 | 2260 | 2260 | 2260 | 100 |
| 387 | 20231023 | 141800 | 1890070555 | 2260 | 2260 | 2260 | 2260 | 270 |
| 388 | 20231023 | 141700 | 1889460355 | 2255 | 2260 | 2260 | 2255 | 237 |
| 389 | 20231023 | 141600 | 1888925420 | 2260 | 2260 | 2260 | 2260 | 2614 |
| 390 | 20231023 | 141500 | 1883017780 | 2260 | 2265 | 2265 | 2260 | 2414 |
| 391 | 20231023 | 141400 | 1877553000 | 2270 | 2265 | 2270 | 2265 | 2459 |
| 392 | 20231023 | 141300 | 1871976070 | 2265 | 2265 | 2265 | 2265 | 0 |
| 393 | 20231023 | 141200 | 1871976070 | 2265 | 2270 | 2270 | 2265 | 7522 |
| 394 | 20231023 | 141100 | 1854908630 | 2270 | 2270 | 2270 | 2270 | 2127 |
| 395 | 20231023 | 141000 | 1850080340 | 2270 | 2270 | 2270 | 2270 | 0 |
| 396 | 20231023 | 140900 | 1850080340 | 2270 | 2285 | 2290 | 2270 | 10407 |
| 397 | 20231023 | 140800 | 1826386240 | 2280 | 2290 | 2290 | 2280 | 183 |
| 398 | 20231023 | 140700 | 1825967180 | 2280 | 2280 | 2280 | 2280 | 234 |
| 399 | 20231023 | 140600 | 1825433660 | 2290 | 2285 | 2290 | 2285 | 111 |
| 400 | 20231023 | 140500 | 1825179975 | 2285 | 2280 | 2285 | 2280 | 7026 |
| 401 | 20231023 | 140400 | 1809153215 | 2280 | 2275 | 2280 | 2275 | 5309 |
| 402 | 20231023 | 140300 | 1797049195 | 2270 | 2270 | 2270 | 2270 | 22 |
| 403 | 20231023 | 140200 | 1796999255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 404 | 20231023 | 140100 | 1796999255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 405 | 20231023 | 140000 | 1796999255 | 2270 | 2270 | 2270 | 2270 | 1122 |
| 406 | 20231023 | 135900 | 1794452315 | 2280 | 2280 | 2280 | 2280 | 0 |
| 407 | 20231023 | 135800 | 1794452315 | 2280 | 2280 | 2280 | 2280 | 57 |
| 408 | 20231023 | 135700 | 1794322355 | 2275 | 2270 | 2275 | 2270 | 7906 |
| 409 | 20231023 | 135600 | 1776370025 | 2255 | 2255 | 2255 | 2255 | 1172 |
| 410 | 20231023 | 135500 | 1773727165 | 2255 | 2255 | 2265 | 2250 | 11152 |
| 411 | 20231023 | 135400 | 1748572805 | 2250 | 2245 | 2250 | 2245 | 2619 |
| 412 | 20231023 | 135300 | 1742691380 | 2245 | 2245 | 2245 | 2245 | 2153 |
| 413 | 20231023 | 135200 | 1737857895 | 2260 | 2255 | 2260 | 2255 | 3341 |
| 414 | 20231023 | 135100 | 1730307830 | 2240 | 2240 | 2255 | 2240 | 1585 |
| 415 | 20231023 | 135000 | 1726757415 | 2240 | 2250 | 2250 | 2240 | 2896 |
| 416 | 20231023 | 134900 | 1720262475 | 2255 | 2245 | 2255 | 2235 | 900 |
| 417 | 20231023 | 134800 | 1718239730 | 2240 | 2240 | 2240 | 2240 | 5029 |
| 418 | 20231023 | 134700 | 1706974770 | 2240 | 2240 | 2240 | 2240 | 3146 |
| 419 | 20231023 | 134600 | 1699927730 | 2240 | 2240 | 2240 | 2235 | 5751 |
| 420 | 20231023 | 134500 | 1687069215 | 2240 | 2245 | 2245 | 2240 | 2852 |
| 421 | 20231023 | 134400 | 1680676475 | 2240 | 2240 | 2240 | 2235 | 6400 |
| 422 | 20231023 | 134300 | 1666362810 | 2240 | 2240 | 2240 | 2240 | 750 |
| 423 | 20231023 | 134200 | 1664682810 | 2240 | 2250 | 2265 | 2240 | 11185 |
| 424 | 20231023 | 134100 | 1639582635 | 2260 | 2265 | 2265 | 2250 | 7678 |
| 425 | 20231023 | 134000 | 1622251260 | 2255 | 2255 | 2255 | 2255 | 0 |
| 426 | 20231023 | 133900 | 1622251260 | 2255 | 2255 | 2260 | 2255 | 732 |
| 427 | 20231023 | 133800 | 1620600525 | 2255 | 2255 | 2255 | 2255 | 5915 |
| 428 | 20231023 | 133700 | 1607262200 | 2255 | 2255 | 2255 | 2255 | 6701 |
| 429 | 20231023 | 133600 | 1592151445 | 2255 | 2255 | 2255 | 2255 | 589 |
| 430 | 20231023 | 133500 | 1590823250 | 2265 | 2265 | 2265 | 2265 | 191 |
| 431 | 20231023 | 133400 | 1590390635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 432 | 20231023 | 133300 | 1590390635 | 2265 | 2265 | 2265 | 2265 | 0 |
| 433 | 20231023 | 133200 | 1590390635 | 2265 | 2265 | 2265 | 2265 | 405 |
| 434 | 20231023 | 133100 | 1589473310 | 2265 | 2265 | 2265 | 2265 | 0 |
| 435 | 20231023 | 133000 | 1589473310 | 2265 | 2265 | 2265 | 2265 | 5200 |
| 436 | 20231023 | 132900 | 1577695310 | 2250 | 2245 | 2265 | 2245 | 2577 |
| 437 | 20231023 | 132800 | 1571888345 | 2245 | 2245 | 2245 | 2245 | 414 |
| 438 | 20231023 | 132700 | 1570958915 | 2250 | 2265 | 2265 | 2245 | 23366 |
| 439 | 20231023 | 132600 | 1518293015 | 2265 | 2265 | 2265 | 2265 | 430 |
| 440 | 20231023 | 132500 | 1517319065 | 2265 | 2265 | 2265 | 2265 | 54 |
| 441 | 20231023 | 132400 | 1517196755 | 2265 | 2265 | 2265 | 2265 | 2215 |
| 442 | 20231023 | 132300 | 1512179780 | 2265 | 2265 | 2265 | 2265 | 299 |
| 443 | 20231023 | 132200 | 1511502545 | 2265 | 2270 | 2270 | 2265 | 2750 |
| 444 | 20231023 | 132100 | 1505261760 | 2270 | 2280 | 2280 | 2270 | 11 |
| 445 | 20231023 | 132000 | 1505236690 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20231023 | 131900 | 1505236690 | 2280 | 2270 | 2280 | 2270 | 1481 |
| 447 | 20231023 | 131800 | 1501874810 | 2270 | 2275 | 2275 | 2270 | 2866 |
| 448 | 20231023 | 131700 | 1495355365 | 2280 | 2285 | 2285 | 2280 | 5657 |
| 449 | 20231023 | 131600 | 1482443375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 450 | 20231023 | 131500 | 1482443375 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20231023 | 131400 | 1482443375 | 2280 | 2280 | 2285 | 2280 | 70 |
| 452 | 20231023 | 131300 | 1482283700 | 2280 | 2280 | 2280 | 2280 | 0 |
| 453 | 20231023 | 131200 | 1482283700 | 2280 | 2285 | 2285 | 2280 | 2939 |
| 454 | 20231023 | 131100 | 1475568455 | 2290 | 2290 | 2290 | 2290 | 59 |
| 455 | 20231023 | 131000 | 1475433345 | 2290 | 2290 | 2290 | 2290 | 240 |
| 456 | 20231023 | 130900 | 1474883745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 457 | 20231023 | 130800 | 1474883745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 458 | 20231023 | 130700 | 1474883745 | 2290 | 2290 | 2290 | 2290 | 200 |
| 459 | 20231023 | 130600 | 1474425745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 460 | 20231023 | 130500 | 1474425745 | 2290 | 2290 | 2290 | 2290 | 1000 |
| 461 | 20231023 | 130400 | 1472135745 | 2285 | 2285 | 2285 | 2285 | 950 |
| 462 | 20231023 | 130300 | 1469964995 | 2285 | 2285 | 2285 | 2285 | 50 |
| 463 | 20231023 | 130200 | 1469850745 | 2285 | 2285 | 2285 | 2285 | 0 |
| 464 | 20231023 | 130100 | 1469850745 | 2285 | 2285 | 2285 | 2285 | 59 |
| 465 | 20231023 | 130000 | 1469715930 | 2290 | 2290 | 2290 | 2290 | 0 |
| 466 | 20231023 | 125900 | 1469715930 | 2290 | 2290 | 2290 | 2290 | 151 |
| 467 | 20231023 | 125800 | 1469370140 | 2280 | 2305 | 2310 | 2275 | 23137 |
| 468 | 20231023 | 125700 | 1416483510 | 2310 | 2310 | 2310 | 2310 | 2149 |
| 469 | 20231023 | 125600 | 1411519320 | 2310 | 2310 | 2310 | 2310 | 0 |
| 470 | 20231023 | 125500 | 1411519320 | 2310 | 2310 | 2310 | 2310 | 229 |
| 471 | 20231023 | 125400 | 1410990330 | 2310 | 2310 | 2310 | 2310 | 354 |
| 472 | 20231023 | 125300 | 1410172590 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20231023 | 125200 | 1410172590 | 2310 | 2310 | 2310 | 2310 | 608 |
| 474 | 20231023 | 125100 | 1408768110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 475 | 20231023 | 125000 | 1408768110 | 2305 | 2305 | 2305 | 2305 | 0 |
| 476 | 20231023 | 124900 | 1408768110 | 2305 | 2305 | 2305 | 2305 | 784 |
| 477 | 20231023 | 124800 | 1406960990 | 2305 | 2305 | 2305 | 2305 | 169 |
| 478 | 20231023 | 124700 | 1406571445 | 2305 | 2305 | 2305 | 2305 | 19 |
| 479 | 20231023 | 124600 | 1406527650 | 2300 | 2300 | 2300 | 2300 | 355 |
| 480 | 20231023 | 124500 | 1405711150 | 2305 | 2305 | 2305 | 2305 | 830 |
| 481 | 20231023 | 124400 | 1403798000 | 2305 | 2305 | 2305 | 2305 | 4187 |
| 482 | 20231023 | 124300 | 1394146965 | 2300 | 2300 | 2300 | 2300 | 273 |
| 483 | 20231023 | 124200 | 1393519065 | 2300 | 2305 | 2305 | 2300 | 843 |
| 484 | 20231023 | 124100 | 1391576850 | 2300 | 2305 | 2305 | 2300 | 2362 |
| 485 | 20231023 | 124000 | 1386132885 | 2305 | 2305 | 2305 | 2305 | 1453 |
| 486 | 20231023 | 123900 | 1382783720 | 2305 | 2305 | 2305 | 2305 | 0 |
| 487 | 20231023 | 123800 | 1382783720 | 2305 | 2305 | 2305 | 2305 | 0 |
| 488 | 20231023 | 123700 | 1382783720 | 2305 | 2320 | 2320 | 2305 | 90 |
| 489 | 20231023 | 123600 | 1382575670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 490 | 20231023 | 123500 | 1382575670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 491 | 20231023 | 123400 | 1382575670 | 2320 | 2320 | 2320 | 2320 | 442 |
| 492 | 20231023 | 123300 | 1381550230 | 2320 | 2305 | 2320 | 2305 | 1528 |
| 493 | 20231023 | 123200 | 1378011810 | 2305 | 2305 | 2305 | 2305 | 3008 |
| 494 | 20231023 | 123100 | 1371078370 | 2305 | 2305 | 2305 | 2305 | 0 |
| 495 | 20231023 | 123000 | 1371078370 | 2305 | 2305 | 2305 | 2305 | 506 |
| 496 | 20231023 | 122900 | 1369912040 | 2300 | 2305 | 2305 | 2300 | 2660 |
| 497 | 20231023 | 122800 | 1363788790 | 2305 | 2305 | 2305 | 2305 | 658 |
| 498 | 20231023 | 122700 | 1362272100 | 2305 | 2305 | 2305 | 2305 | 0 |
| 499 | 20231023 | 122600 | 1362272100 | 2305 | 2305 | 2305 | 2305 | 1 |
| 500 | 20231023 | 122500 | 1362269795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 501 | 20231023 | 122400 | 1362269795 | 2320 | 2310 | 2320 | 2310 | 1084 |
| 502 | 20231023 | 122300 | 1359757735 | 2310 | 2310 | 2315 | 2310 | 2086 |
| 503 | 20231023 | 122200 | 1354938970 | 2315 | 2315 | 2315 | 2310 | 704 |
| 504 | 20231023 | 122100 | 1353312710 | 2310 | 2305 | 2315 | 2305 | 269 |
| 505 | 20231023 | 122000 | 1352691280 | 2315 | 2305 | 2315 | 2305 | 2474 |
| 506 | 20231023 | 121900 | 1346988580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 507 | 20231023 | 121800 | 1346988580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 508 | 20231023 | 121700 | 1346988580 | 2305 | 2305 | 2305 | 2305 | 0 |
| 509 | 20231023 | 121600 | 1346988580 | 2305 | 2315 | 2315 | 2305 | 837 |
| 510 | 20231023 | 121500 | 1345059235 | 2315 | 2315 | 2315 | 2315 | 80 |
| 511 | 20231023 | 121400 | 1344874035 | 2315 | 2315 | 2315 | 2315 | 21 |
| 512 | 20231023 | 121300 | 1344825420 | 2315 | 2315 | 2315 | 2315 | 13 |
| 513 | 20231023 | 121200 | 1344795325 | 2315 | 2310 | 2315 | 2305 | 3065 |
| 514 | 20231023 | 121100 | 1337715185 | 2310 | 2305 | 2310 | 2305 | 502 |
| 515 | 20231023 | 121000 | 1336558065 | 2305 | 2305 | 2305 | 2305 | 0 |
| 516 | 20231023 | 120900 | 1336558065 | 2305 | 2305 | 2305 | 2305 | 100 |
| 517 | 20231023 | 120800 | 1336327565 | 2305 | 2305 | 2320 | 2305 | 290 |
| 518 | 20231023 | 120700 | 1335658590 | 2320 | 2310 | 2320 | 2310 | 1938 |
| 519 | 20231023 | 120600 | 1331181600 | 2320 | 2320 | 2320 | 2320 | 373 |
| 520 | 20231023 | 120500 | 1330316240 | 2330 | 2330 | 2330 | 2330 | 13 |
| 521 | 20231023 | 120400 | 1330285950 | 2325 | 2325 | 2325 | 2325 | 1290 |
| 522 | 20231023 | 120300 | 1327286700 | 2330 | 2320 | 2330 | 2320 | 5 |
| 523 | 20231023 | 120200 | 1327275090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 524 | 20231023 | 120100 | 1327275090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 525 | 20231023 | 120000 | 1327275090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 526 | 20231023 | 115900 | 1327275090 | 2320 | 2320 | 2320 | 2320 | 200 |
| 527 | 20231023 | 115800 | 1326811090 | 2330 | 2320 | 2330 | 2320 | 110 |
| 528 | 20231023 | 115700 | 1326555390 | 2330 | 2330 | 2330 | 2330 | 12 |
| 529 | 20231023 | 115600 | 1326527430 | 2330 | 2330 | 2330 | 2330 | 51 |
| 530 | 20231023 | 115500 | 1326408600 | 2325 | 2325 | 2325 | 2325 | 2377 |
| 531 | 20231023 | 115400 | 1320882075 | 2325 | 2325 | 2325 | 2325 | 0 |
| 532 | 20231023 | 115300 | 1320882075 | 2325 | 2330 | 2330 | 2325 | 2191 |
| 533 | 20231023 | 115200 | 1315781245 | 2340 | 2330 | 2340 | 2325 | 1433 |
| 534 | 20231023 | 115100 | 1312432085 | 2330 | 2330 | 2330 | 2330 | 22 |
| 535 | 20231023 | 115000 | 1312380825 | 2325 | 2325 | 2325 | 2325 | 1151 |
| 536 | 20231023 | 114900 | 1309704750 | 2325 | 2340 | 2340 | 2325 | 3716 |
| 537 | 20231023 | 114800 | 1301010210 | 2340 | 2340 | 2340 | 2340 | 391 |
| 538 | 20231023 | 114700 | 1300095270 | 2340 | 2325 | 2340 | 2325 | 5010 |
| 539 | 20231023 | 114600 | 1288385770 | 2325 | 2325 | 2325 | 2325 | 1045 |
| 540 | 20231023 | 114500 | 1285956145 | 2325 | 2325 | 2325 | 2325 | 2 |
| 541 | 20231023 | 114400 | 1285951495 | 2325 | 2325 | 2325 | 2325 | 52 |
| 542 | 20231023 | 114300 | 1285830595 | 2325 | 2325 | 2325 | 2325 | 6 |
| 543 | 20231023 | 114200 | 1285816645 | 2325 | 2315 | 2325 | 2315 | 2201 |
| 544 | 20231023 | 114100 | 1280721320 | 2315 | 2315 | 2315 | 2315 | 3000 |
| 545 | 20231023 | 114000 | 1273776320 | 2315 | 2315 | 2315 | 2315 | 0 |
| 546 | 20231023 | 113900 | 1273776320 | 2315 | 2305 | 2315 | 2305 | 102 |
| 547 | 20231023 | 113800 | 1273541190 | 2305 | 2315 | 2315 | 2305 | 903 |
| 548 | 20231023 | 113700 | 1271452665 | 2315 | 2315 | 2320 | 2315 | 2065 |
| 549 | 20231023 | 113600 | 1266671985 | 2315 | 2315 | 2315 | 2315 | 851 |
| 550 | 20231023 | 113500 | 1264701920 | 2315 | 2325 | 2325 | 2315 | 245 |
| 551 | 20231023 | 113400 | 1264134395 | 2325 | 2325 | 2325 | 2315 | 1951 |
| 552 | 20231023 | 113300 | 1259608290 | 2325 | 2320 | 2330 | 2320 | 825 |
| 553 | 20231023 | 113200 | 1257694275 | 2320 | 2320 | 2320 | 2320 | 2 |
| 554 | 20231023 | 113100 | 1257689635 | 2320 | 2320 | 2320 | 2320 | 0 |
| 555 | 20231023 | 113000 | 1257689635 | 2320 | 2320 | 2320 | 2320 | 1721 |
| 556 | 20231023 | 112900 | 1253696915 | 2320 | 2325 | 2325 | 2320 | 40 |
| 557 | 20231023 | 112800 | 1253604050 | 2320 | 2320 | 2320 | 2320 | 0 |
| 558 | 20231023 | 112700 | 1253604050 | 2320 | 2325 | 2325 | 2320 | 800 |
| 559 | 20231023 | 112600 | 1251745560 | 2340 | 2340 | 2345 | 2340 | 917 |
| 560 | 20231023 | 112500 | 1249598205 | 2340 | 2340 | 2340 | 2340 | 100 |
| 561 | 20231023 | 112400 | 1249364205 | 2340 | 2330 | 2340 | 2330 | 683 |
| 562 | 20231023 | 112300 | 1247770685 | 2340 | 2330 | 2340 | 2330 | 1522 |
| 563 | 20231023 | 112200 | 1244224235 | 2330 | 2320 | 2330 | 2320 | 7181 |
| 564 | 20231023 | 112100 | 1227496485 | 2320 | 2320 | 2320 | 2320 | 53 |
| 565 | 20231023 | 112000 | 1227373525 | 2320 | 2315 | 2320 | 2315 | 2500 |
| 566 | 20231023 | 111900 | 1221580850 | 2315 | 2315 | 2315 | 2315 | 46 |
| 567 | 20231023 | 111800 | 1221474360 | 2300 | 2300 | 2300 | 2300 | 0 |
| 568 | 20231023 | 111700 | 1221474360 | 2300 | 2310 | 2315 | 2300 | 1881 |
| 569 | 20231023 | 111600 | 1217143350 | 2310 | 2315 | 2315 | 2310 | 21 |
| 570 | 20231023 | 111500 | 1217094740 | 2315 | 2315 | 2315 | 2315 | 0 |
| 571 | 20231023 | 111400 | 1217094740 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 572 | 20231023 | 111300 | 1214779740 | 2315 | 2315 | 2315 | 2315 | 50 |
| 573 | 20231023 | 111200 | 1214663990 | 2315 | 2300 | 2315 | 2300 | 1081 |
| 574 | 20231023 | 111100 | 1212162425 | 2305 | 2305 | 2305 | 2305 | 50 |
| 575 | 20231023 | 111000 | 1212047175 | 2315 | 2305 | 2315 | 2305 | 14 |
| 576 | 20231023 | 110900 | 1212014875 | 2305 | 2305 | 2305 | 2305 | 3000 |
| 577 | 20231023 | 110800 | 1205099875 | 2305 | 2305 | 2305 | 2300 | 520 |
| 578 | 20231023 | 110700 | 1203903770 | 2310 | 2305 | 2310 | 2305 | 889 |
| 579 | 20231023 | 110600 | 1201850785 | 2305 | 2310 | 2310 | 2305 | 147 |
| 580 | 20231023 | 110500 | 1201511825 | 2300 | 2300 | 2300 | 2300 | 2061 |
| 581 | 20231023 | 110400 | 1196771525 | 2300 | 2300 | 2305 | 2300 | 306 |
| 582 | 20231023 | 110300 | 1196066450 | 2300 | 2300 | 2300 | 2300 | 0 |
| 583 | 20231023 | 110200 | 1196066450 | 2300 | 2315 | 2315 | 2300 | 3398 |
| 584 | 20231023 | 110100 | 1188230640 | 2325 | 2310 | 2325 | 2310 | 2564 |
| 585 | 20231023 | 110000 | 1182270045 | 2315 | 2320 | 2320 | 2315 | 1142 |
| 586 | 20231023 | 105900 | 1179624605 | 2315 | 2320 | 2320 | 2315 | 1638 |
| 587 | 20231023 | 105800 | 1175824555 | 2320 | 2325 | 2330 | 2320 | 509 |
| 588 | 20231023 | 105700 | 1174641050 | 2340 | 2340 | 2340 | 2325 | 3830 |
| 589 | 20231023 | 105600 | 1165703755 | 2340 | 2340 | 2340 | 2340 | 1 |
| 590 | 20231023 | 105500 | 1165701415 | 2340 | 2340 | 2340 | 2340 | 0 |
| 591 | 20231023 | 105400 | 1165701415 | 2340 | 2340 | 2340 | 2340 | 5202 |
| 592 | 20231023 | 105300 | 1153528735 | 2350 | 2350 | 2350 | 2340 | 4040 |
| 593 | 20231023 | 105200 | 1144048875 | 2355 | 2355 | 2355 | 2355 | 25 |
| 594 | 20231023 | 105100 | 1143990000 | 2355 | 2350 | 2355 | 2350 | 2317 |
| 595 | 20231023 | 105000 | 1138533490 | 2350 | 2350 | 2350 | 2350 | 297 |
| 596 | 20231023 | 104900 | 1137835540 | 2345 | 2345 | 2345 | 2345 | 196 |
| 597 | 20231023 | 104800 | 1137375920 | 2345 | 2345 | 2345 | 2345 | 508 |
| 598 | 20231023 | 104700 | 1136184660 | 2340 | 2355 | 2355 | 2340 | 5455 |
| 599 | 20231023 | 104600 | 1123370810 | 2355 | 2360 | 2360 | 2355 | 1864 |
| 600 | 20231023 | 104500 | 1118978455 | 2360 | 2360 | 2360 | 2360 | 3 |
| 601 | 20231023 | 104400 | 1118971375 | 2350 | 2355 | 2355 | 2350 | 6598 |
| 602 | 20231023 | 104300 | 1103459510 | 2355 | 2340 | 2360 | 2335 | 4092 |
| 603 | 20231023 | 104200 | 1093886465 | 2360 | 2340 | 2360 | 2340 | 4115 |
| 604 | 20231023 | 104100 | 1084257345 | 2340 | 2360 | 2360 | 2340 | 5067 |
| 605 | 20231023 | 104000 | 1072340270 | 2355 | 2365 | 2370 | 2355 | 2049 |
| 606 | 20231023 | 103900 | 1067502940 | 2370 | 2360 | 2370 | 2355 | 6024 |
| 607 | 20231023 | 103800 | 1053306225 | 2355 | 2365 | 2365 | 2355 | 1491 |
| 608 | 20231023 | 103700 | 1049780115 | 2355 | 2355 | 2370 | 2355 | 864 |
| 609 | 20231023 | 103600 | 1047737145 | 2360 | 2360 | 2370 | 2355 | 25448 |
| 610 | 20231023 | 103500 | 987581005 | 2360 | 2350 | 2360 | 2350 | 6002 |
| 611 | 20231023 | 103400 | 973453995 | 2350 | 2350 | 2350 | 2350 | 381 |
| 612 | 20231023 | 103300 | 972558645 | 2355 | 2350 | 2355 | 2350 | 7080 |
| 613 | 20231023 | 103200 | 955900500 | 2350 | 2350 | 2350 | 2350 | 5263 |
| 614 | 20231023 | 103100 | 943532450 | 2350 | 2350 | 2355 | 2340 | 4515 |
| 615 | 20231023 | 103000 | 932921865 | 2350 | 2350 | 2350 | 2335 | 763 |
| 616 | 20231023 | 102900 | 931130130 | 2345 | 2345 | 2345 | 2345 | 2866 |
| 617 | 20231023 | 102800 | 924409360 | 2345 | 2350 | 2350 | 2340 | 559 |
| 618 | 20231023 | 102700 | 923099235 | 2350 | 2350 | 2350 | 2350 | 4000 |
| 619 | 20231023 | 102600 | 913699235 | 2350 | 2335 | 2350 | 2335 | 872 |
| 620 | 20231023 | 102500 | 911650140 | 2335 | 2335 | 2335 | 2335 | 0 |
| 621 | 20231023 | 102400 | 911650140 | 2335 | 2330 | 2345 | 2330 | 9666 |
| 622 | 20231023 | 102300 | 889124555 | 2330 | 2330 | 2350 | 2325 | 7957 |
| 623 | 20231023 | 102200 | 870573705 | 2330 | 2340 | 2340 | 2330 | 11818 |
| 624 | 20231023 | 102100 | 843003390 | 2345 | 2345 | 2350 | 2335 | 2459 |
| 625 | 20231023 | 102000 | 837239045 | 2345 | 2350 | 2350 | 2340 | 3554 |
| 626 | 20231023 | 101900 | 828891975 | 2350 | 2350 | 2350 | 2350 | 1002 |
| 627 | 20231023 | 101800 | 826537275 | 2350 | 2345 | 2355 | 2345 | 10164 |
| 628 | 20231023 | 101700 | 802637745 | 2340 | 2335 | 2340 | 2335 | 1207 |
| 629 | 20231023 | 101600 | 799813890 | 2335 | 2290 | 2335 | 2290 | 8643 |
| 630 | 20231023 | 101500 | 779778200 | 2285 | 2285 | 2285 | 2285 | 7 |
| 631 | 20231023 | 101400 | 779762205 | 2300 | 2300 | 2300 | 2300 | 440 |
| 632 | 20231023 | 101300 | 778750205 | 2300 | 2295 | 2300 | 2280 | 4652 |
| 633 | 20231023 | 101200 | 768098455 | 2300 | 2295 | 2300 | 2295 | 505 |
| 634 | 20231023 | 101100 | 766939430 | 2295 | 2295 | 2295 | 2295 | 1178 |
| 635 | 20231023 | 101000 | 764235920 | 2295 | 2295 | 2295 | 2295 | 1577 |
| 636 | 20231023 | 100900 | 760616705 | 2295 | 2300 | 2300 | 2295 | 1668 |
| 637 | 20231023 | 100800 | 756788640 | 2300 | 2310 | 2310 | 2300 | 1056 |
| 638 | 20231023 | 100700 | 754354905 | 2310 | 2310 | 2310 | 2310 | 1500 |
| 639 | 20231023 | 100600 | 750889905 | 2310 | 2310 | 2310 | 2310 | 1209 |
| 640 | 20231023 | 100500 | 748097115 | 2310 | 2310 | 2310 | 2310 | 1 |
| 641 | 20231023 | 100400 | 748094805 | 2315 | 2315 | 2320 | 2315 | 4887 |
| 642 | 20231023 | 100300 | 736779900 | 2315 | 2315 | 2315 | 2315 | 6750 |
| 643 | 20231023 | 100200 | 721153650 | 2315 | 2315 | 2315 | 2310 | 746 |
| 644 | 20231023 | 100100 | 719428330 | 2315 | 2315 | 2315 | 2315 | 401 |
| 645 | 20231023 | 100000 | 718500015 | 2275 | 2305 | 2305 | 2275 | 9334 |
| 646 | 20231023 | 095900 | 697123185 | 2300 | 2300 | 2300 | 2300 | 0 |
| 647 | 20231023 | 095800 | 697123185 | 2300 | 2295 | 2310 | 2295 | 973 |
| 648 | 20231023 | 095700 | 694876635 | 2295 | 2295 | 2295 | 2295 | 0 |
| 649 | 20231023 | 095600 | 694876635 | 2295 | 2295 | 2295 | 2295 | 9501 |
| 650 | 20231023 | 095500 | 673071840 | 2295 | 2295 | 2295 | 2295 | 505 |
| 651 | 20231023 | 095400 | 671912865 | 2295 | 2290 | 2295 | 2290 | 1309 |
| 652 | 20231023 | 095300 | 668909160 | 2290 | 2290 | 2290 | 2290 | 500 |
| 653 | 20231023 | 095200 | 667764160 | 2290 | 2280 | 2290 | 2280 | 12 |
| 654 | 20231023 | 095100 | 667736690 | 2280 | 2270 | 2280 | 2270 | 3501 |
| 655 | 20231023 | 095000 | 659755720 | 2270 | 2280 | 2280 | 2270 | 8648 |
| 656 | 20231023 | 094900 | 640075835 | 2285 | 2290 | 2290 | 2285 | 2408 |
| 657 | 20231023 | 094800 | 634573530 | 2290 | 2290 | 2290 | 2290 | 5 |
| 658 | 20231023 | 094700 | 634562080 | 2290 | 2290 | 2290 | 2290 | 634 |
| 659 | 20231023 | 094600 | 633110220 | 2295 | 2295 | 2295 | 2295 | 130 |
| 660 | 20231023 | 094500 | 632811870 | 2295 | 2295 | 2295 | 2295 | 0 |
| 661 | 20231023 | 094400 | 632811870 | 2295 | 2295 | 2295 | 2285 | 9543 |
| 662 | 20231023 | 094300 | 610944240 | 2295 | 2300 | 2300 | 2295 | 336 |
| 663 | 20231023 | 094200 | 610173025 | 2300 | 2290 | 2300 | 2290 | 335 |
| 664 | 20231023 | 094100 | 609403280 | 2295 | 2290 | 2295 | 2285 | 2480 |
| 665 | 20231023 | 094000 | 603723690 | 2285 | 2285 | 2285 | 2285 | 1 |
| 666 | 20231023 | 093900 | 603721405 | 2280 | 2280 | 2280 | 2280 | 598 |
| 667 | 20231023 | 093800 | 602357965 | 2280 | 2300 | 2300 | 2280 | 3353 |
| 668 | 20231023 | 093700 | 594676460 | 2300 | 2300 | 2300 | 2300 | 1 |
| 669 | 20231023 | 093600 | 594674160 | 2290 | 2280 | 2290 | 2280 | 1396 |
| 670 | 20231023 | 093500 | 591487480 | 2275 | 2275 | 2275 | 2275 | 0 |
| 671 | 20231023 | 093400 | 591487480 | 2275 | 2280 | 2280 | 2275 | 2102 |
| 672 | 20231023 | 093300 | 586700305 | 2275 | 2265 | 2275 | 2265 | 255 |
| 673 | 20231023 | 093200 | 586122210 | 2275 | 2265 | 2275 | 2265 | 696 |
| 674 | 20231023 | 093100 | 584539320 | 2270 | 2260 | 2270 | 2260 | 669 |
| 675 | 20231023 | 093000 | 583024570 | 2265 | 2265 | 2270 | 2265 | 2735 |
| 676 | 20231023 | 092900 | 576829095 | 2265 | 2265 | 2265 | 2265 | 360 |
| 677 | 20231023 | 092800 | 576013695 | 2250 | 2265 | 2265 | 2250 | 7216 |
| 678 | 20231023 | 092700 | 559717840 | 2265 | 2275 | 2275 | 2265 | 5692 |
| 679 | 20231023 | 092600 | 546796245 | 2280 | 2280 | 2285 | 2280 | 1160 |
| 680 | 20231023 | 092500 | 544151440 | 2280 | 2285 | 2285 | 2280 | 1912 |
| 681 | 20231023 | 092400 | 539788865 | 2285 | 2285 | 2285 | 2285 | 1156 |
| 682 | 20231023 | 092300 | 537147405 | 2285 | 2290 | 2290 | 2285 | 1222 |
| 683 | 20231023 | 092200 | 534349465 | 2290 | 2305 | 2305 | 2290 | 9710 |
| 684 | 20231023 | 092100 | 512017175 | 2305 | 2315 | 2315 | 2305 | 1460 |
| 685 | 20231023 | 092000 | 508645120 | 2315 | 2310 | 2315 | 2305 | 4126 |
| 686 | 20231023 | 091900 | 499110595 | 2310 | 2315 | 2340 | 2310 | 9621 |
| 687 | 20231023 | 091800 | 476837275 | 2320 | 2325 | 2325 | 2320 | 3835 |
| 688 | 20231023 | 091700 | 467929480 | 2320 | 2320 | 2320 | 2320 | 308 |
| 689 | 20231023 | 091600 | 467214920 | 2315 | 2325 | 2340 | 2315 | 4239 |
| 690 | 20231023 | 091500 | 457366365 | 2340 | 2340 | 2345 | 2320 | 9593 |
| 691 | 20231023 | 091400 | 434960620 | 2340 | 2360 | 2365 | 2340 | 17919 |
| 692 | 20231023 | 091300 | 392836470 | 2355 | 2345 | 2370 | 2345 | 6537 |
| 693 | 20231023 | 091200 | 377395000 | 2345 | 2365 | 2370 | 2345 | 3903 |
| 694 | 20231023 | 091100 | 368200715 | 2365 | 2345 | 2370 | 2345 | 14067 |
| 695 | 20231023 | 091000 | 335059080 | 2345 | 2325 | 2345 | 2325 | 26469 |
| 696 | 20231023 | 090900 | 273160955 | 2305 | 2325 | 2330 | 2305 | 12362 |
| 697 | 20231023 | 090800 | 244424605 | 2325 | 2330 | 2335 | 2320 | 7870 |
| 698 | 20231023 | 090700 | 226117365 | 2305 | 2300 | 2335 | 2300 | 23035 |
| 699 | 20231023 | 090600 | 172537245 | 2300 | 2275 | 2300 | 2275 | 6202 |
| 700 | 20231023 | 090500 | 158354160 | 2275 | 2255 | 2275 | 2255 | 3681 |
| 701 | 20231023 | 090400 | 149991545 | 2255 | 2260 | 2275 | 2255 | 8390 |
| 702 | 20231023 | 090300 | 131015350 | 2260 | 2270 | 2285 | 2260 | 2838 |
| 703 | 20231023 | 090200 | 124569055 | 2270 | 2230 | 2275 | 2225 | 10575 |
| 704 | 20231023 | 090100 | 100719120 | 2225 | 2265 | 2265 | 2200 | 15818 |
| 705 | 20231023 | 090000 | 65403345 | 2290 | 2290 | 2300 | 2245 | 28793 |