34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231026 | 202100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 3 | 20231026 | 202000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20231026 | 201900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20231026 | 201800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20231026 | 201700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20231026 | 201600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20231026 | 201500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20231026 | 201400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20231026 | 201300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20231026 | 201200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20231026 | 201100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20231026 | 201000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20231026 | 200900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20231026 | 200800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20231026 | 200700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20231026 | 200600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20231026 | 200500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20231026 | 200400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20231026 | 200300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20231026 | 200200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20231026 | 200100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20231026 | 200000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20231026 | 195900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20231026 | 195800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20231026 | 195700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20231026 | 195600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20231026 | 195500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20231026 | 195400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20231026 | 195300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20231026 | 195200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20231026 | 195100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 33 | 20231026 | 195000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20231026 | 194900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20231026 | 194800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20231026 | 194700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20231026 | 194600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20231026 | 194500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20231026 | 194400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20231026 | 194300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20231026 | 194200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20231026 | 194100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20231026 | 194000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20231026 | 193900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20231026 | 193800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20231026 | 193700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20231026 | 193600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20231026 | 193500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20231026 | 193400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20231026 | 193300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20231026 | 193200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20231026 | 193100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20231026 | 193000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20231026 | 192900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20231026 | 192800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20231026 | 192700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20231026 | 192600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20231026 | 192500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20231026 | 192400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20231026 | 192300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20231026 | 192200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20231026 | 192100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 63 | 20231026 | 192000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20231026 | 191900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20231026 | 191800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20231026 | 191700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20231026 | 191600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20231026 | 191500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20231026 | 191400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20231026 | 191300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20231026 | 191200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20231026 | 191100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20231026 | 191000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20231026 | 190900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20231026 | 190800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20231026 | 190700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20231026 | 190600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20231026 | 190500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20231026 | 190400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20231026 | 190300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20231026 | 190200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20231026 | 190100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20231026 | 190000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20231026 | 185900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20231026 | 185800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20231026 | 185700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20231026 | 185600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20231026 | 185500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20231026 | 185400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20231026 | 185300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20231026 | 185200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20231026 | 185100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 93 | 20231026 | 185000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20231026 | 184900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20231026 | 184800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20231026 | 184700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20231026 | 184600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20231026 | 184500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20231026 | 184400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20231026 | 184300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20231026 | 184200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20231026 | 184100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20231026 | 184000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20231026 | 183900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20231026 | 183800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20231026 | 183700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20231026 | 183600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20231026 | 183500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20231026 | 183400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20231026 | 183300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20231026 | 183200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20231026 | 183100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20231026 | 183000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20231026 | 182900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20231026 | 182800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20231026 | 182700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20231026 | 182600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20231026 | 182500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20231026 | 182400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20231026 | 182300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20231026 | 182200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20231026 | 182100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 123 | 20231026 | 182000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20231026 | 181900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20231026 | 181800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20231026 | 181700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20231026 | 181600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20231026 | 181500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20231026 | 181400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20231026 | 181300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20231026 | 181200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20231026 | 181100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20231026 | 181000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20231026 | 180900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20231026 | 180800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20231026 | 180700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20231026 | 180600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20231026 | 180500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20231026 | 180400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20231026 | 180300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20231026 | 180200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20231026 | 180100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20231026 | 180000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20231026 | 175900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20231026 | 175800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20231026 | 175700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20231026 | 175600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20231026 | 175500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20231026 | 175400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20231026 | 175300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20231026 | 175200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20231026 | 175100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 153 | 20231026 | 175000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20231026 | 174900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20231026 | 174800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20231026 | 174700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20231026 | 174600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20231026 | 174500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20231026 | 174400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20231026 | 174300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20231026 | 174200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20231026 | 174100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20231026 | 174000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20231026 | 173900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20231026 | 173800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20231026 | 173700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20231026 | 173600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20231026 | 173500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20231026 | 173400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20231026 | 173300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20231026 | 173200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20231026 | 173100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20231026 | 173000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20231026 | 172900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20231026 | 172800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20231026 | 172700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20231026 | 172600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20231026 | 172500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20231026 | 172400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20231026 | 172300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20231026 | 172200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20231026 | 172100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 183 | 20231026 | 172000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20231026 | 171900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20231026 | 171800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20231026 | 171700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20231026 | 171600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20231026 | 171500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20231026 | 171400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20231026 | 171300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20231026 | 171200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20231026 | 171100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20231026 | 171000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20231026 | 170900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20231026 | 170800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20231026 | 170700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20231026 | 170600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20231026 | 170500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20231026 | 170400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20231026 | 170300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20231026 | 170200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20231026 | 170100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20231026 | 170000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20231026 | 165900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20231026 | 165800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20231026 | 165700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20231026 | 165600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20231026 | 165500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20231026 | 165400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20231026 | 165300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20231026 | 165200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20231026 | 165100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 213 | 20231026 | 165000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20231026 | 164900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20231026 | 164800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20231026 | 164700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20231026 | 164600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20231026 | 164500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20231026 | 164400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20231026 | 164300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20231026 | 164200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20231026 | 164100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20231026 | 164000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20231026 | 163900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20231026 | 163800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20231026 | 163700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20231026 | 163600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20231026 | 163500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20231026 | 163400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20231026 | 163300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20231026 | 163200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20231026 | 163100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20231026 | 163000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20231026 | 162900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20231026 | 162800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20231026 | 162700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20231026 | 162600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20231026 | 162500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20231026 | 162400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20231026 | 162300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20231026 | 162200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20231026 | 162100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 243 | 20231026 | 162000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20231026 | 161900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20231026 | 161800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20231026 | 161700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20231026 | 161600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20231026 | 161500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20231026 | 161400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20231026 | 161300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20231026 | 161200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20231026 | 161100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20231026 | 161000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20231026 | 160900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20231026 | 160800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20231026 | 160700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20231026 | 160600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20231026 | 160500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20231026 | 160400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20231026 | 160300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20231026 | 160200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20231026 | 160100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20231026 | 160000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20231026 | 155900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20231026 | 155800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20231026 | 155700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20231026 | 155600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20231026 | 155500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20231026 | 155400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20231026 | 155300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20231026 | 155200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20231026 | 155100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 273 | 20231026 | 155000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20231026 | 154900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20231026 | 154800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20231026 | 154700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20231026 | 154600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20231026 | 154500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20231026 | 154400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20231026 | 154300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20231026 | 154200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20231026 | 154100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20231026 | 154000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20231026 | 153900 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20231026 | 153800 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20231026 | 153700 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20231026 | 153600 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20231026 | 153500 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20231026 | 153400 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20231026 | 153300 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20231026 | 153200 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20231026 | 153100 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 0 |
| 293 | 20231026 | 153000 | 4621673995 | 3505 | 3505 | 3505 | 3505 | 20418 |
| 294 | 20231026 | 152900 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 295 | 20231026 | 152800 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 296 | 20231026 | 152700 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 297 | 20231026 | 152600 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 298 | 20231026 | 152500 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 299 | 20231026 | 152400 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 300 | 20231026 | 152300 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 301 | 20231026 | 152200 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 302 | 20231026 | 152100 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 303 | 20231026 | 152000 | 4550108905 | 3600 | 3600 | 3600 | 3600 | 0 |
| 304 | 20231026 | 151900 | 4550108905 | 3600 | 3615 | 3620 | 3600 | 1798 |
| 305 | 20231026 | 151800 | 4543613960 | 3615 | 3645 | 3645 | 3615 | 2893 |
| 306 | 20231026 | 151700 | 4533119405 | 3650 | 3630 | 3655 | 3630 | 2752 |
| 307 | 20231026 | 151600 | 4523092140 | 3655 | 3650 | 3655 | 3635 | 4309 |
| 308 | 20231026 | 151500 | 4507387795 | 3650 | 3650 | 3650 | 3640 | 765 |
| 309 | 20231026 | 151400 | 4504598930 | 3645 | 3660 | 3660 | 3645 | 1053 |
| 310 | 20231026 | 151300 | 4500760085 | 3660 | 3660 | 3660 | 3645 | 728 |
| 311 | 20231026 | 151200 | 4498100995 | 3660 | 3640 | 3660 | 3640 | 1177 |
| 312 | 20231026 | 151100 | 4493805675 | 3645 | 3650 | 3655 | 3645 | 227 |
| 313 | 20231026 | 151000 | 4492977340 | 3665 | 3640 | 3665 | 3640 | 195 |
| 314 | 20231026 | 150900 | 4492266525 | 3635 | 3670 | 3675 | 3635 | 1848 |
| 315 | 20231026 | 150800 | 4485497190 | 3670 | 3675 | 3675 | 3660 | 195 |
| 316 | 20231026 | 150700 | 4484781635 | 3650 | 3665 | 3675 | 3650 | 787 |
| 317 | 20231026 | 150600 | 4481903800 | 3675 | 3655 | 3675 | 3655 | 53 |
| 318 | 20231026 | 150500 | 4481709525 | 3655 | 3690 | 3690 | 3655 | 1346 |
| 319 | 20231026 | 150400 | 4476765415 | 3690 | 3680 | 3690 | 3680 | 26 |
| 320 | 20231026 | 150300 | 4476669725 | 3675 | 3695 | 3695 | 3675 | 3222 |
| 321 | 20231026 | 150200 | 4464810175 | 3695 | 3700 | 3710 | 3690 | 969 |
| 322 | 20231026 | 150100 | 4461229805 | 3715 | 3700 | 3715 | 3700 | 2949 |
| 323 | 20231026 | 150000 | 4450308175 | 3700 | 3690 | 3730 | 3685 | 2819 |
| 324 | 20231026 | 145900 | 4439898195 | 3675 | 3690 | 3700 | 3675 | 3278 |
| 325 | 20231026 | 145800 | 4427816080 | 3690 | 3675 | 3690 | 3665 | 7665 |
| 326 | 20231026 | 145700 | 4399599110 | 3670 | 3660 | 3675 | 3660 | 1211 |
| 327 | 20231026 | 145600 | 4395164565 | 3675 | 3660 | 3675 | 3645 | 1361 |
| 328 | 20231026 | 145500 | 4390171255 | 3660 | 3645 | 3660 | 3645 | 2098 |
| 329 | 20231026 | 145400 | 4382505520 | 3645 | 3645 | 3645 | 3640 | 490 |
| 330 | 20231026 | 145300 | 4380720430 | 3640 | 3655 | 3660 | 3640 | 2174 |
| 331 | 20231026 | 145200 | 4372774635 | 3650 | 3655 | 3660 | 3630 | 3283 |
| 332 | 20231026 | 145100 | 4360834555 | 3650 | 3640 | 3650 | 3625 | 2647 |
| 333 | 20231026 | 145000 | 4351209850 | 3655 | 3655 | 3655 | 3645 | 504 |
| 334 | 20231026 | 144900 | 4349372730 | 3655 | 3655 | 3655 | 3655 | 366 |
| 335 | 20231026 | 144800 | 4348035000 | 3655 | 3660 | 3660 | 3645 | 835 |
| 336 | 20231026 | 144700 | 4344981535 | 3660 | 3650 | 3660 | 3650 | 878 |
| 337 | 20231026 | 144600 | 4341771095 | 3660 | 3630 | 3660 | 3625 | 3508 |
| 338 | 20231026 | 144500 | 4328985755 | 3630 | 3625 | 3630 | 3625 | 792 |
| 339 | 20231026 | 144400 | 4326111300 | 3630 | 3625 | 3630 | 3625 | 2036 |
| 340 | 20231026 | 144300 | 4318720905 | 3625 | 3625 | 3630 | 3625 | 1021 |
| 341 | 20231026 | 144200 | 4315018935 | 3630 | 3610 | 3630 | 3610 | 3094 |
| 342 | 20231026 | 144100 | 4303843785 | 3605 | 3610 | 3610 | 3605 | 304 |
| 343 | 20231026 | 144000 | 4302747015 | 3610 | 3610 | 3610 | 3605 | 1761 |
| 344 | 20231026 | 143900 | 4296390090 | 3610 | 3605 | 3610 | 3600 | 131 |
| 345 | 20231026 | 143800 | 4295918020 | 3595 | 3590 | 3600 | 3590 | 792 |
| 346 | 20231026 | 143700 | 4293071030 | 3580 | 3595 | 3595 | 3580 | 476 |
| 347 | 20231026 | 143600 | 4291365345 | 3595 | 3605 | 3605 | 3590 | 91 |
| 348 | 20231026 | 143500 | 4291038165 | 3600 | 3610 | 3610 | 3580 | 2647 |
| 349 | 20231026 | 143400 | 4281531695 | 3615 | 3575 | 3615 | 3575 | 143 |
| 350 | 20231026 | 143300 | 4281017590 | 3580 | 3550 | 3580 | 3550 | 6275 |
| 351 | 20231026 | 143200 | 4258596755 | 3535 | 3540 | 3565 | 3535 | 1887 |
| 352 | 20231026 | 143100 | 4251917950 | 3540 | 3550 | 3560 | 3540 | 422 |
| 353 | 20231026 | 143000 | 4250418340 | 3570 | 3560 | 3570 | 3535 | 6858 |
| 354 | 20231026 | 142900 | 4226146800 | 3540 | 3565 | 3565 | 3540 | 504 |
| 355 | 20231026 | 142800 | 4224359795 | 3570 | 3550 | 3570 | 3545 | 327 |
| 356 | 20231026 | 142700 | 4223196775 | 3550 | 3575 | 3575 | 3550 | 2095 |
| 357 | 20231026 | 142600 | 4215747920 | 3575 | 3570 | 3575 | 3560 | 124 |
| 358 | 20231026 | 142500 | 4215305240 | 3580 | 3555 | 3580 | 3550 | 1825 |
| 359 | 20231026 | 142400 | 4208820940 | 3555 | 3570 | 3570 | 3550 | 3783 |
| 360 | 20231026 | 142300 | 4195374315 | 3575 | 3565 | 3595 | 3555 | 1639 |
| 361 | 20231026 | 142200 | 4189535205 | 3565 | 3570 | 3570 | 3550 | 3586 |
| 362 | 20231026 | 142100 | 4176782330 | 3590 | 3595 | 3595 | 3560 | 188 |
| 363 | 20231026 | 142000 | 4176112180 | 3590 | 3570 | 3605 | 3560 | 6911 |
| 364 | 20231026 | 141900 | 4151447395 | 3570 | 3610 | 3610 | 3570 | 2131 |
| 365 | 20231026 | 141800 | 4143802490 | 3615 | 3620 | 3630 | 3615 | 1055 |
| 366 | 20231026 | 141700 | 4139988620 | 3630 | 3630 | 3630 | 3615 | 1130 |
| 367 | 20231026 | 141600 | 4135896680 | 3630 | 3625 | 3635 | 3625 | 777 |
| 368 | 20231026 | 141500 | 4133078475 | 3635 | 3640 | 3640 | 3625 | 905 |
| 369 | 20231026 | 141400 | 4129794815 | 3635 | 3645 | 3645 | 3635 | 237 |
| 370 | 20231026 | 141300 | 4128931770 | 3645 | 3645 | 3655 | 3640 | 1038 |
| 371 | 20231026 | 141200 | 4125147040 | 3625 | 3645 | 3645 | 3625 | 1230 |
| 372 | 20231026 | 141100 | 4120685620 | 3640 | 3635 | 3640 | 3625 | 728 |
| 373 | 20231026 | 141000 | 4118038835 | 3645 | 3645 | 3650 | 3610 | 5461 |
| 374 | 20231026 | 140900 | 4098297245 | 3645 | 3645 | 3645 | 3645 | 80 |
| 375 | 20231026 | 140800 | 4098005645 | 3655 | 3625 | 3670 | 3625 | 14238 |
| 376 | 20231026 | 140700 | 4046195455 | 3625 | 3625 | 3625 | 3625 | 59 |
| 377 | 20231026 | 140600 | 4045981580 | 3625 | 3625 | 3625 | 3625 | 14 |
| 378 | 20231026 | 140500 | 4045930830 | 3630 | 3585 | 3630 | 3585 | 69 |
| 379 | 20231026 | 140400 | 4045681350 | 3580 | 3625 | 3630 | 3580 | 5333 |
| 380 | 20231026 | 140300 | 4026479555 | 3625 | 3625 | 3630 | 3625 | 265 |
| 381 | 20231026 | 140200 | 4025518520 | 3630 | 3625 | 3630 | 3620 | 1176 |
| 382 | 20231026 | 140100 | 4021256370 | 3605 | 3605 | 3605 | 3600 | 553 |
| 383 | 20231026 | 140000 | 4019263305 | 3625 | 3605 | 3625 | 3605 | 181 |
| 384 | 20231026 | 135900 | 4018610560 | 3625 | 3620 | 3625 | 3620 | 4041 |
| 385 | 20231026 | 135800 | 4003979920 | 3620 | 3600 | 3620 | 3585 | 224 |
| 386 | 20231026 | 135700 | 4003171195 | 3600 | 3600 | 3610 | 3580 | 2839 |
| 387 | 20231026 | 135600 | 3993002605 | 3605 | 3625 | 3625 | 3605 | 256 |
| 388 | 20231026 | 135500 | 3992078555 | 3615 | 3585 | 3625 | 3580 | 772 |
| 389 | 20231026 | 135400 | 3989311295 | 3580 | 3620 | 3620 | 3580 | 3554 |
| 390 | 20231026 | 135300 | 3976543155 | 3620 | 3610 | 3640 | 3610 | 418 |
| 391 | 20231026 | 135200 | 3975031500 | 3610 | 3615 | 3640 | 3605 | 671 |
| 392 | 20231026 | 135100 | 3972606570 | 3615 | 3615 | 3640 | 3605 | 207 |
| 393 | 20231026 | 135000 | 3971856550 | 3615 | 3620 | 3620 | 3615 | 154 |
| 394 | 20231026 | 134900 | 3971299410 | 3645 | 3625 | 3645 | 3625 | 44 |
| 395 | 20231026 | 134800 | 3971139090 | 3625 | 3630 | 3630 | 3625 | 1201 |
| 396 | 20231026 | 134700 | 3966784290 | 3645 | 3625 | 3645 | 3625 | 3305 |
| 397 | 20231026 | 134600 | 3954802715 | 3645 | 3640 | 3645 | 3625 | 1034 |
| 398 | 20231026 | 134500 | 3951046855 | 3640 | 3630 | 3640 | 3620 | 522 |
| 399 | 20231026 | 134400 | 3949153255 | 3625 | 3615 | 3630 | 3600 | 427 |
| 400 | 20231026 | 134300 | 3947609760 | 3625 | 3625 | 3625 | 3625 | 6 |
| 401 | 20231026 | 134200 | 3947588010 | 3625 | 3620 | 3630 | 3620 | 857 |
| 402 | 20231026 | 134100 | 3944481265 | 3625 | 3605 | 3625 | 3600 | 81 |
| 403 | 20231026 | 134000 | 3944189435 | 3630 | 3620 | 3630 | 3620 | 1011 |
| 404 | 20231026 | 133900 | 3940524535 | 3625 | 3610 | 3630 | 3570 | 985 |
| 405 | 20231026 | 133800 | 3936965010 | 3570 | 3645 | 3650 | 3565 | 17324 |
| 406 | 20231026 | 133700 | 3874844205 | 3605 | 3655 | 3655 | 3605 | 6585 |
| 407 | 20231026 | 133600 | 3850985450 | 3660 | 3640 | 3660 | 3640 | 4224 |
| 408 | 20231026 | 133500 | 3835591660 | 3640 | 3650 | 3650 | 3640 | 2596 |
| 409 | 20231026 | 133400 | 3826125340 | 3655 | 3640 | 3655 | 3615 | 112 |
| 410 | 20231026 | 133300 | 3825716175 | 3660 | 3560 | 3660 | 3560 | 2608 |
| 411 | 20231026 | 133200 | 3816350155 | 3560 | 3625 | 3640 | 3560 | 7490 |
| 412 | 20231026 | 133100 | 3789351100 | 3625 | 3665 | 3665 | 3625 | 8959 |
| 413 | 20231026 | 133000 | 3756714755 | 3670 | 3665 | 3670 | 3650 | 159 |
| 414 | 20231026 | 132900 | 3756131815 | 3665 | 3650 | 3665 | 3645 | 5240 |
| 415 | 20231026 | 132800 | 3737006245 | 3670 | 3640 | 3670 | 3640 | 731 |
| 416 | 20231026 | 132700 | 3734330615 | 3625 | 3630 | 3650 | 3625 | 6033 |
| 417 | 20231026 | 132600 | 3712380650 | 3640 | 3670 | 3670 | 3625 | 7140 |
| 418 | 20231026 | 132500 | 3686414895 | 3660 | 3680 | 3680 | 3660 | 226 |
| 419 | 20231026 | 132400 | 3685587400 | 3665 | 3675 | 3680 | 3665 | 309 |
| 420 | 20231026 | 132300 | 3684452840 | 3665 | 3670 | 3680 | 3665 | 760 |
| 421 | 20231026 | 132200 | 3681665605 | 3675 | 3670 | 3675 | 3660 | 580 |
| 422 | 20231026 | 132100 | 3679540570 | 3660 | 3670 | 3670 | 3660 | 1310 |
| 423 | 20231026 | 132000 | 3674732920 | 3670 | 3655 | 3670 | 3640 | 355 |
| 424 | 20231026 | 131900 | 3673436690 | 3670 | 3655 | 3670 | 3655 | 319 |
| 425 | 20231026 | 131800 | 3672270670 | 3655 | 3675 | 3675 | 3655 | 383 |
| 426 | 20231026 | 131700 | 3670868700 | 3680 | 3655 | 3680 | 3655 | 215 |
| 427 | 20231026 | 131600 | 3670078590 | 3655 | 3635 | 3655 | 3635 | 733 |
| 428 | 20231026 | 131500 | 3667410395 | 3635 | 3650 | 3680 | 3635 | 8040 |
| 429 | 20231026 | 131400 | 3638094715 | 3650 | 3700 | 3700 | 3650 | 4661 |
| 430 | 20231026 | 131300 | 3620985310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 431 | 20231026 | 131200 | 3620985310 | 3700 | 3695 | 3700 | 3685 | 684 |
| 432 | 20231026 | 131100 | 3618459270 | 3695 | 3695 | 3695 | 3695 | 452 |
| 433 | 20231026 | 131000 | 3616789130 | 3695 | 3685 | 3700 | 3680 | 3304 |
| 434 | 20231026 | 130900 | 3604613055 | 3685 | 3685 | 3685 | 3685 | 2135 |
| 435 | 20231026 | 130800 | 3596745580 | 3685 | 3685 | 3685 | 3675 | 3407 |
| 436 | 20231026 | 130700 | 3584193420 | 3685 | 3665 | 3685 | 3665 | 2358 |
| 437 | 20231026 | 130600 | 3575529630 | 3665 | 3665 | 3665 | 3650 | 123 |
| 438 | 20231026 | 130500 | 3575080265 | 3665 | 3665 | 3665 | 3645 | 1862 |
| 439 | 20231026 | 130400 | 3568275635 | 3665 | 3675 | 3675 | 3665 | 724 |
| 440 | 20231026 | 130300 | 3565618110 | 3675 | 3670 | 3675 | 3670 | 491 |
| 441 | 20231026 | 130200 | 3563816120 | 3670 | 3670 | 3685 | 3670 | 120 |
| 442 | 20231026 | 130100 | 3563375050 | 3670 | 3680 | 3680 | 3670 | 852 |
| 443 | 20231026 | 130000 | 3560246490 | 3680 | 3635 | 3680 | 3635 | 917 |
| 444 | 20231026 | 125900 | 3556894980 | 3635 | 3690 | 3690 | 3620 | 11553 |
| 445 | 20231026 | 125800 | 3514607335 | 3700 | 3700 | 3700 | 3700 | 5 |
| 446 | 20231026 | 125700 | 3514588835 | 3700 | 3700 | 3700 | 3680 | 1115 |
| 447 | 20231026 | 125600 | 3510480420 | 3700 | 3690 | 3700 | 3680 | 760 |
| 448 | 20231026 | 125500 | 3507682300 | 3700 | 3705 | 3705 | 3700 | 771 |
| 449 | 20231026 | 125400 | 3504828355 | 3720 | 3735 | 3735 | 3700 | 3098 |
| 450 | 20231026 | 125300 | 3493351215 | 3735 | 3695 | 3740 | 3695 | 2346 |
| 451 | 20231026 | 125200 | 3484629380 | 3660 | 3720 | 3740 | 3660 | 26383 |
| 452 | 20231026 | 125100 | 3387885740 | 3720 | 3735 | 3740 | 3720 | 390 |
| 453 | 20231026 | 125000 | 3386434055 | 3735 | 3740 | 3745 | 3735 | 382 |
| 454 | 20231026 | 124900 | 3385005765 | 3740 | 3735 | 3740 | 3735 | 771 |
| 455 | 20231026 | 124800 | 3382122275 | 3740 | 3730 | 3740 | 3725 | 2027 |
| 456 | 20231026 | 124700 | 3374557615 | 3730 | 3740 | 3740 | 3730 | 471 |
| 457 | 20231026 | 124600 | 3372799745 | 3740 | 3715 | 3740 | 3715 | 4352 |
| 458 | 20231026 | 124500 | 3356600725 | 3715 | 3705 | 3715 | 3700 | 384 |
| 459 | 20231026 | 124400 | 3355179720 | 3700 | 3705 | 3705 | 3700 | 54 |
| 460 | 20231026 | 124300 | 3354979730 | 3705 | 3720 | 3720 | 3705 | 1766 |
| 461 | 20231026 | 124200 | 3348417215 | 3725 | 3740 | 3740 | 3725 | 192 |
| 462 | 20231026 | 124100 | 3347701970 | 3740 | 3740 | 3740 | 3725 | 559 |
| 463 | 20231026 | 124000 | 3345616520 | 3735 | 3710 | 3745 | 3710 | 4611 |
| 464 | 20231026 | 123900 | 3328440490 | 3710 | 3700 | 3710 | 3700 | 279 |
| 465 | 20231026 | 123800 | 3327407480 | 3680 | 3700 | 3710 | 3680 | 758 |
| 466 | 20231026 | 123700 | 3324613410 | 3685 | 3700 | 3700 | 3685 | 688 |
| 467 | 20231026 | 123600 | 3322071370 | 3700 | 3715 | 3715 | 3700 | 307 |
| 468 | 20231026 | 123500 | 3320935330 | 3715 | 3715 | 3715 | 3715 | 1 |
| 469 | 20231026 | 123400 | 3320931615 | 3710 | 3690 | 3710 | 3685 | 1585 |
| 470 | 20231026 | 123300 | 3315059265 | 3695 | 3710 | 3710 | 3695 | 1352 |
| 471 | 20231026 | 123200 | 3310057130 | 3720 | 3710 | 3720 | 3710 | 82 |
| 472 | 20231026 | 123100 | 3309752480 | 3710 | 3715 | 3715 | 3705 | 385 |
| 473 | 20231026 | 123000 | 3308325410 | 3705 | 3695 | 3720 | 3695 | 2496 |
| 474 | 20231026 | 122900 | 3299062750 | 3710 | 3695 | 3710 | 3695 | 3951 |
| 475 | 20231026 | 122800 | 3284422070 | 3695 | 3690 | 3695 | 3685 | 1204 |
| 476 | 20231026 | 122700 | 3279977185 | 3690 | 3695 | 3695 | 3690 | 65 |
| 477 | 20231026 | 122600 | 3279737035 | 3685 | 3690 | 3695 | 3685 | 2421 |
| 478 | 20231026 | 122500 | 3270813325 | 3690 | 3660 | 3695 | 3660 | 9401 |
| 479 | 20231026 | 122400 | 3236316605 | 3675 | 3675 | 3675 | 3675 | 0 |
| 480 | 20231026 | 122300 | 3236316605 | 3675 | 3675 | 3675 | 3675 | 0 |
| 481 | 20231026 | 122200 | 3236316605 | 3675 | 3695 | 3695 | 3675 | 4473 |
| 482 | 20231026 | 122100 | 3219861405 | 3700 | 3700 | 3700 | 3700 | 144 |
| 483 | 20231026 | 122000 | 3219328605 | 3700 | 3700 | 3700 | 3700 | 2021 |
| 484 | 20231026 | 121900 | 3211850905 | 3700 | 3695 | 3700 | 3690 | 380 |
| 485 | 20231026 | 121800 | 3210447770 | 3690 | 3695 | 3705 | 3680 | 2364 |
| 486 | 20231026 | 121700 | 3201714725 | 3685 | 3705 | 3710 | 3685 | 3896 |
| 487 | 20231026 | 121600 | 3187342155 | 3710 | 3720 | 3720 | 3705 | 2090 |
| 488 | 20231026 | 121500 | 3179582040 | 3720 | 3705 | 3720 | 3700 | 2360 |
| 489 | 20231026 | 121400 | 3170847125 | 3700 | 3725 | 3725 | 3700 | 1301 |
| 490 | 20231026 | 121300 | 3166027125 | 3705 | 3720 | 3725 | 3705 | 1455 |
| 491 | 20231026 | 121200 | 3160624130 | 3720 | 3715 | 3720 | 3700 | 615 |
| 492 | 20231026 | 121100 | 3158342680 | 3715 | 3720 | 3725 | 3715 | 293 |
| 493 | 20231026 | 121000 | 3157252765 | 3705 | 3715 | 3725 | 3700 | 1694 |
| 494 | 20231026 | 120900 | 3150975025 | 3730 | 3710 | 3730 | 3710 | 1119 |
| 495 | 20231026 | 120800 | 3146819650 | 3710 | 3705 | 3715 | 3705 | 1830 |
| 496 | 20231026 | 120700 | 3140035230 | 3700 | 3730 | 3730 | 3700 | 7815 |
| 497 | 20231026 | 120600 | 3111039680 | 3745 | 3735 | 3745 | 3720 | 1093 |
| 498 | 20231026 | 120500 | 3106964900 | 3750 | 3740 | 3750 | 3730 | 993 |
| 499 | 20231026 | 120400 | 3103250275 | 3740 | 3740 | 3740 | 3720 | 3015 |
| 500 | 20231026 | 120300 | 3092016275 | 3750 | 3750 | 3750 | 3740 | 210 |
| 501 | 20231026 | 120200 | 3091229770 | 3740 | 3740 | 3740 | 3740 | 26 |
| 502 | 20231026 | 120100 | 3091132530 | 3740 | 3750 | 3770 | 3740 | 1844 |
| 503 | 20231026 | 120000 | 3084222510 | 3770 | 3770 | 3770 | 3750 | 871 |
| 504 | 20231026 | 115900 | 3080953080 | 3770 | 3770 | 3770 | 3770 | 538 |
| 505 | 20231026 | 115800 | 3078924820 | 3770 | 3770 | 3770 | 3770 | 1 |
| 506 | 20231026 | 115700 | 3078921050 | 3770 | 3755 | 3770 | 3755 | 465 |
| 507 | 20231026 | 115600 | 3077174240 | 3755 | 3755 | 3755 | 3755 | 176 |
| 508 | 20231026 | 115500 | 3076513360 | 3755 | 3770 | 3770 | 3755 | 137 |
| 509 | 20231026 | 115400 | 3075997965 | 3770 | 3760 | 3770 | 3760 | 226 |
| 510 | 20231026 | 115300 | 3075147575 | 3760 | 3785 | 3785 | 3760 | 1324 |
| 511 | 20231026 | 115200 | 3070162690 | 3785 | 3785 | 3785 | 3785 | 104 |
| 512 | 20231026 | 115100 | 3069769050 | 3795 | 3790 | 3795 | 3765 | 1285 |
| 513 | 20231026 | 115000 | 3064908315 | 3785 | 3780 | 3785 | 3780 | 1136 |
| 514 | 20231026 | 114900 | 3060608650 | 3780 | 3775 | 3780 | 3760 | 1092 |
| 515 | 20231026 | 114800 | 3056495955 | 3760 | 3760 | 3760 | 3760 | 0 |
| 516 | 20231026 | 114700 | 3056495955 | 3760 | 3760 | 3760 | 3760 | 510 |
| 517 | 20231026 | 114600 | 3054578355 | 3760 | 3760 | 3760 | 3760 | 0 |
| 518 | 20231026 | 114500 | 3054578355 | 3760 | 3785 | 3785 | 3755 | 1050 |
| 519 | 20231026 | 114400 | 3050634530 | 3760 | 3770 | 3770 | 3760 | 700 |
| 520 | 20231026 | 114300 | 3048002300 | 3770 | 3785 | 3785 | 3770 | 113 |
| 521 | 20231026 | 114200 | 3047574610 | 3775 | 3775 | 3790 | 3775 | 649 |
| 522 | 20231026 | 114100 | 3045124230 | 3770 | 3755 | 3775 | 3755 | 831 |
| 523 | 20231026 | 114000 | 3041995705 | 3730 | 3725 | 3750 | 3725 | 1921 |
| 524 | 20231026 | 113900 | 3034821635 | 3725 | 3765 | 3765 | 3715 | 5023 |
| 525 | 20231026 | 113800 | 3016060155 | 3765 | 3775 | 3780 | 3765 | 1042 |
| 526 | 20231026 | 113700 | 3012129640 | 3770 | 3770 | 3770 | 3770 | 210 |
| 527 | 20231026 | 113600 | 3011337940 | 3770 | 3790 | 3790 | 3770 | 520 |
| 528 | 20231026 | 113500 | 3009373375 | 3795 | 3800 | 3800 | 3795 | 11 |
| 529 | 20231026 | 113400 | 3009331585 | 3740 | 3775 | 3790 | 3730 | 56924 |
| 530 | 20231026 | 113300 | 2795802310 | 3770 | 3775 | 3780 | 3765 | 3797 |
| 531 | 20231026 | 113200 | 2781476155 | 3780 | 3795 | 3795 | 3780 | 2247 |
| 532 | 20231026 | 113100 | 2772973815 | 3800 | 3820 | 3820 | 3800 | 862 |
| 533 | 20231026 | 113000 | 2769697005 | 3820 | 3820 | 3840 | 3810 | 864 |
| 534 | 20231026 | 112900 | 2766393870 | 3820 | 3820 | 3820 | 3820 | 205 |
| 535 | 20231026 | 112800 | 2765610770 | 3820 | 3820 | 3820 | 3820 | 161 |
| 536 | 20231026 | 112700 | 2764995750 | 3820 | 3835 | 3835 | 3820 | 1050 |
| 537 | 20231026 | 112600 | 2760976975 | 3835 | 3835 | 3835 | 3835 | 406 |
| 538 | 20231026 | 112500 | 2759419965 | 3845 | 3845 | 3845 | 3835 | 393 |
| 539 | 20231026 | 112400 | 2757912170 | 3825 | 3835 | 3835 | 3825 | 1100 |
| 540 | 20231026 | 112300 | 2753697210 | 3835 | 3835 | 3835 | 3835 | 100 |
| 541 | 20231026 | 112200 | 2753313710 | 3835 | 3845 | 3845 | 3835 | 715 |
| 542 | 20231026 | 112100 | 2750570935 | 3840 | 3830 | 3840 | 3830 | 241 |
| 543 | 20231026 | 112000 | 2749646705 | 3880 | 3850 | 3880 | 3850 | 2445 |
| 544 | 20231026 | 111900 | 2740199755 | 3845 | 3835 | 3845 | 3835 | 2633 |
| 545 | 20231026 | 111800 | 2730088960 | 3835 | 3835 | 3840 | 3835 | 189 |
| 546 | 20231026 | 111700 | 2729363805 | 3835 | 3840 | 3845 | 3815 | 2322 |
| 547 | 20231026 | 111600 | 2720476310 | 3840 | 3830 | 3840 | 3800 | 5722 |
| 548 | 20231026 | 111500 | 2698668710 | 3830 | 3830 | 3835 | 3830 | 2235 |
| 549 | 20231026 | 111400 | 2690108655 | 3830 | 3830 | 3830 | 3830 | 0 |
| 550 | 20231026 | 111300 | 2690108655 | 3830 | 3830 | 3830 | 3830 | 4 |
| 551 | 20231026 | 111200 | 2690093335 | 3795 | 3830 | 3830 | 3795 | 528 |
| 552 | 20231026 | 111100 | 2688088935 | 3830 | 3835 | 3835 | 3790 | 73 |
| 553 | 20231026 | 111000 | 2687811250 | 3785 | 3840 | 3840 | 3785 | 2293 |
| 554 | 20231026 | 110900 | 2679065785 | 3845 | 3840 | 3850 | 3805 | 872 |
| 555 | 20231026 | 110800 | 2675729075 | 3840 | 3840 | 3840 | 3830 | 740 |
| 556 | 20231026 | 110700 | 2672889555 | 3850 | 3805 | 3850 | 3805 | 735 |
| 557 | 20231026 | 110600 | 2670077125 | 3805 | 3800 | 3805 | 3785 | 507 |
| 558 | 20231026 | 110500 | 2668151355 | 3805 | 3835 | 3835 | 3805 | 6880 |
| 559 | 20231026 | 110400 | 2641873450 | 3850 | 3835 | 3850 | 3830 | 1521 |
| 560 | 20231026 | 110300 | 2636043495 | 3850 | 3830 | 3850 | 3830 | 87 |
| 561 | 20231026 | 110200 | 2635708745 | 3850 | 3855 | 3855 | 3850 | 103 |
| 562 | 20231026 | 110100 | 2635312190 | 3830 | 3820 | 3845 | 3820 | 1398 |
| 563 | 20231026 | 110000 | 2629952770 | 3845 | 3850 | 3850 | 3820 | 3702 |
| 564 | 20231026 | 105900 | 2615767365 | 3850 | 3845 | 3850 | 3845 | 1039 |
| 565 | 20231026 | 105800 | 2611769535 | 3845 | 3830 | 3845 | 3825 | 1149 |
| 566 | 20231026 | 105700 | 2607368585 | 3850 | 3830 | 3855 | 3830 | 1295 |
| 567 | 20231026 | 105600 | 2602402370 | 3835 | 3845 | 3845 | 3830 | 1684 |
| 568 | 20231026 | 105500 | 2595947120 | 3855 | 3865 | 3865 | 3855 | 33 |
| 569 | 20231026 | 105400 | 2595819880 | 3870 | 3825 | 3870 | 3810 | 1368 |
| 570 | 20231026 | 105300 | 2590595115 | 3820 | 3845 | 3845 | 3820 | 12064 |
| 571 | 20231026 | 105200 | 2544347435 | 3850 | 3870 | 3880 | 3850 | 2021 |
| 572 | 20231026 | 105100 | 2536552210 | 3880 | 3880 | 3880 | 3880 | 9 |
| 573 | 20231026 | 105000 | 2536517290 | 3880 | 3885 | 3885 | 3880 | 44 |
| 574 | 20231026 | 104900 | 2536346355 | 3885 | 3870 | 3885 | 3860 | 1698 |
| 575 | 20231026 | 104800 | 2529788255 | 3870 | 3885 | 3885 | 3870 | 707 |
| 576 | 20231026 | 104700 | 2527050885 | 3880 | 3895 | 3895 | 3880 | 505 |
| 577 | 20231026 | 104600 | 2525085945 | 3895 | 3880 | 3895 | 3880 | 501 |
| 578 | 20231026 | 104500 | 2523137255 | 3880 | 3885 | 3885 | 3880 | 69 |
| 579 | 20231026 | 104400 | 2522869480 | 3890 | 3885 | 3890 | 3875 | 590 |
| 580 | 20231026 | 104300 | 2520578710 | 3890 | 3890 | 3890 | 3875 | 830 |
| 581 | 20231026 | 104200 | 2517351705 | 3890 | 3900 | 3900 | 3890 | 226 |
| 582 | 20231026 | 104100 | 2516471420 | 3910 | 3895 | 3935 | 3895 | 6545 |
| 583 | 20231026 | 104000 | 2490833905 | 3890 | 3875 | 3890 | 3860 | 5993 |
| 584 | 20231026 | 103900 | 2467602095 | 3875 | 3875 | 3885 | 3875 | 811 |
| 585 | 20231026 | 103800 | 2464458960 | 3875 | 3870 | 3875 | 3855 | 409 |
| 586 | 20231026 | 103700 | 2462877985 | 3855 | 3870 | 3870 | 3855 | 1589 |
| 587 | 20231026 | 103600 | 2456729350 | 3870 | 3845 | 3870 | 3825 | 5244 |
| 588 | 20231026 | 103500 | 2436579580 | 3845 | 3840 | 3845 | 3835 | 2633 |
| 589 | 20231026 | 103400 | 2426477395 | 3840 | 3830 | 3840 | 3820 | 1477 |
| 590 | 20231026 | 103300 | 2420815860 | 3810 | 3815 | 3840 | 3810 | 1849 |
| 591 | 20231026 | 103200 | 2413761540 | 3815 | 3800 | 3845 | 3785 | 4460 |
| 592 | 20231026 | 103100 | 2396708625 | 3785 | 3805 | 3835 | 3720 | 11170 |
| 593 | 20231026 | 103000 | 2354567345 | 3805 | 3820 | 3820 | 3760 | 15235 |
| 594 | 20231026 | 102900 | 2296728990 | 3830 | 3830 | 3845 | 3820 | 3219 |
| 595 | 20231026 | 102800 | 2284421190 | 3845 | 3845 | 3850 | 3820 | 3687 |
| 596 | 20231026 | 102700 | 2270311330 | 3850 | 3865 | 3865 | 3835 | 1602 |
| 597 | 20231026 | 102600 | 2264143015 | 3860 | 3875 | 3880 | 3860 | 479 |
| 598 | 20231026 | 102500 | 2262290755 | 3875 | 3870 | 3875 | 3860 | 1092 |
| 599 | 20231026 | 102400 | 2258062100 | 3870 | 3870 | 3870 | 3870 | 352 |
| 600 | 20231026 | 102300 | 2256699860 | 3880 | 3880 | 3890 | 3860 | 523 |
| 601 | 20231026 | 102200 | 2254669060 | 3875 | 3875 | 3875 | 3830 | 12112 |
| 602 | 20231026 | 102100 | 2207984075 | 3880 | 3880 | 3880 | 3875 | 564 |
| 603 | 20231026 | 102000 | 2205798510 | 3880 | 3875 | 3880 | 3875 | 672 |
| 604 | 20231026 | 101900 | 2203194395 | 3880 | 3890 | 3900 | 3865 | 4678 |
| 605 | 20231026 | 101800 | 2185032055 | 3895 | 3900 | 3900 | 3890 | 1559 |
| 606 | 20231026 | 101700 | 2178952930 | 3900 | 3900 | 3910 | 3890 | 934 |
| 607 | 20231026 | 101600 | 2175313290 | 3910 | 3900 | 3910 | 3890 | 811 |
| 608 | 20231026 | 101500 | 2172153370 | 3900 | 3900 | 3900 | 3885 | 3303 |
| 609 | 20231026 | 101400 | 2159314000 | 3890 | 3900 | 3900 | 3890 | 304 |
| 610 | 20231026 | 101300 | 2158129500 | 3900 | 3895 | 3900 | 3885 | 1006 |
| 611 | 20231026 | 101200 | 2154211480 | 3895 | 3895 | 3915 | 3880 | 5745 |
| 612 | 20231026 | 101100 | 2131766115 | 3910 | 3910 | 3910 | 3885 | 1469 |
| 613 | 20231026 | 101000 | 2126046820 | 3910 | 3915 | 3915 | 3900 | 362 |
| 614 | 20231026 | 100900 | 2124634755 | 3915 | 3900 | 3915 | 3900 | 858 |
| 615 | 20231026 | 100800 | 2121285220 | 3900 | 3900 | 3905 | 3900 | 1008 |
| 616 | 20231026 | 100700 | 2117352510 | 3900 | 3885 | 3900 | 3885 | 620 |
| 617 | 20231026 | 100600 | 2114938675 | 3900 | 3895 | 3900 | 3890 | 474 |
| 618 | 20231026 | 100500 | 2113092905 | 3890 | 3895 | 3900 | 3890 | 709 |
| 619 | 20231026 | 100400 | 2110333610 | 3895 | 3895 | 3900 | 3890 | 108 |
| 620 | 20231026 | 100300 | 2109912995 | 3905 | 3900 | 3915 | 3895 | 561 |
| 621 | 20231026 | 100200 | 2107722700 | 3915 | 3900 | 3920 | 3900 | 378 |
| 622 | 20231026 | 100100 | 2106246235 | 3910 | 3880 | 3910 | 3880 | 173 |
| 623 | 20231026 | 100000 | 2105571100 | 3875 | 3860 | 3875 | 3855 | 2844 |
| 624 | 20231026 | 095900 | 2094565505 | 3860 | 3855 | 3870 | 3840 | 1766 |
| 625 | 20231026 | 095800 | 2087765150 | 3835 | 3915 | 3915 | 3835 | 26333 |
| 626 | 20231026 | 095700 | 1985846500 | 3920 | 3920 | 3920 | 3915 | 495 |
| 627 | 20231026 | 095600 | 1983907965 | 3920 | 3945 | 3945 | 3920 | 425 |
| 628 | 20231026 | 095500 | 1982241390 | 3930 | 3935 | 3945 | 3920 | 1683 |
| 629 | 20231026 | 095400 | 1975627315 | 3940 | 3940 | 3950 | 3940 | 406 |
| 630 | 20231026 | 095300 | 1974026390 | 3950 | 3965 | 3970 | 3935 | 2567 |
| 631 | 20231026 | 095200 | 1963911005 | 3970 | 3960 | 3970 | 3950 | 2601 |
| 632 | 20231026 | 095100 | 1953612400 | 3960 | 3930 | 3960 | 3930 | 1174 |
| 633 | 20231026 | 095000 | 1948976845 | 3935 | 3945 | 3950 | 3935 | 552 |
| 634 | 20231026 | 094900 | 1946801705 | 3950 | 3950 | 3950 | 3935 | 632 |
| 635 | 20231026 | 094800 | 1944314160 | 3945 | 3970 | 3970 | 3935 | 883 |
| 636 | 20231026 | 094700 | 1940831665 | 3945 | 3955 | 3960 | 3930 | 6290 |
| 637 | 20231026 | 094600 | 1916011510 | 3985 | 3990 | 3990 | 3950 | 3448 |
| 638 | 20231026 | 094500 | 1902328095 | 3990 | 3990 | 3990 | 3980 | 1492 |
| 639 | 20231026 | 094400 | 1896385065 | 3990 | 3990 | 3990 | 3990 | 509 |
| 640 | 20231026 | 094300 | 1894354155 | 3990 | 3980 | 3990 | 3960 | 1924 |
| 641 | 20231026 | 094200 | 1886711845 | 3990 | 4005 | 4020 | 3965 | 4323 |
| 642 | 20231026 | 094100 | 1869437155 | 4005 | 3980 | 4020 | 3940 | 16312 |
| 643 | 20231026 | 094000 | 1804352720 | 3930 | 3960 | 3985 | 3930 | 12766 |
| 644 | 20231026 | 093900 | 1753717825 | 3960 | 3925 | 3980 | 3925 | 6965 |
| 645 | 20231026 | 093800 | 1726281285 | 3920 | 3880 | 3920 | 3880 | 12888 |
| 646 | 20231026 | 093700 | 1676030870 | 3885 | 3865 | 3885 | 3865 | 2348 |
| 647 | 20231026 | 093600 | 1666921010 | 3865 | 3865 | 3870 | 3865 | 2632 |
| 648 | 20231026 | 093500 | 1656748325 | 3860 | 3880 | 3880 | 3860 | 3010 |
| 649 | 20231026 | 093400 | 1645121770 | 3880 | 3870 | 3880 | 3860 | 1449 |
| 650 | 20231026 | 093300 | 1639521980 | 3865 | 3875 | 3880 | 3865 | 4888 |
| 651 | 20231026 | 093200 | 1620599165 | 3875 | 3865 | 3875 | 3860 | 338 |
| 652 | 20231026 | 093100 | 1619290495 | 3865 | 3870 | 3875 | 3860 | 2783 |
| 653 | 20231026 | 093000 | 1608527420 | 3870 | 3885 | 3885 | 3865 | 1484 |
| 654 | 20231026 | 092900 | 1602784065 | 3870 | 3850 | 3870 | 3850 | 1589 |
| 655 | 20231026 | 092800 | 1596645020 | 3850 | 3860 | 3860 | 3825 | 8354 |
| 656 | 20231026 | 092700 | 1564546660 | 3865 | 3880 | 3885 | 3860 | 2311 |
| 657 | 20231026 | 092600 | 1555613910 | 3880 | 3880 | 3880 | 3870 | 923 |
| 658 | 20231026 | 092500 | 1552034635 | 3890 | 3910 | 3910 | 3880 | 3618 |
| 659 | 20231026 | 092400 | 1537982245 | 3910 | 3905 | 3915 | 3885 | 4792 |
| 660 | 20231026 | 092300 | 1519281475 | 3905 | 3900 | 3930 | 3890 | 9551 |
| 661 | 20231026 | 092200 | 1481940820 | 3910 | 3925 | 3925 | 3895 | 7437 |
| 662 | 20231026 | 092100 | 1452903745 | 3925 | 3855 | 3930 | 3855 | 20045 |
| 663 | 20231026 | 092000 | 1374832135 | 3860 | 3865 | 3865 | 3850 | 3712 |
| 664 | 20231026 | 091900 | 1360528765 | 3865 | 3865 | 3870 | 3850 | 6771 |
| 665 | 20231026 | 091800 | 1334390710 | 3865 | 3865 | 3875 | 3830 | 12822 |
| 666 | 20231026 | 091700 | 1285046405 | 3860 | 3845 | 3860 | 3830 | 9835 |
| 667 | 20231026 | 091600 | 1247230590 | 3845 | 3860 | 3885 | 3845 | 11415 |
| 668 | 20231026 | 091500 | 1203144690 | 3860 | 3880 | 3880 | 3830 | 14025 |
| 669 | 20231026 | 091400 | 1149204350 | 3870 | 3910 | 3910 | 3870 | 10381 |
| 670 | 20231026 | 091300 | 1108891390 | 3910 | 3930 | 3940 | 3900 | 6990 |
| 671 | 20231026 | 091200 | 1081542205 | 3970 | 3900 | 3970 | 3900 | 15313 |
| 672 | 20231026 | 091100 | 1021261905 | 3895 | 3980 | 3990 | 3870 | 18050 |
| 673 | 20231026 | 091000 | 950372690 | 3980 | 3955 | 4000 | 3955 | 5116 |
| 674 | 20231026 | 090900 | 930019045 | 3955 | 4000 | 4000 | 3950 | 11843 |
| 675 | 20231026 | 090800 | 882938525 | 4005 | 4010 | 4030 | 3975 | 14968 |
| 676 | 20231026 | 090700 | 822959145 | 4000 | 3945 | 4010 | 3945 | 19884 |
| 677 | 20231026 | 090600 | 743822850 | 3945 | 3930 | 3955 | 3910 | 9400 |
| 678 | 20231026 | 090500 | 706924320 | 3960 | 3900 | 3965 | 3890 | 16188 |
| 679 | 20231026 | 090400 | 643098175 | 3900 | 3890 | 3935 | 3880 | 19596 |
| 680 | 20231026 | 090300 | 566426225 | 3890 | 3960 | 3980 | 3800 | 40387 |
| 681 | 20231026 | 090200 | 409223040 | 3965 | 4080 | 4085 | 3800 | 100965 |
| 682 | 20231026 | 090100 | 0 | 4770 | 4770 | 4770 | 4770 | 0 |
| 683 | 20231026 | 090000 | 0 | 4770 | 4770 | 4770 | 4770 | 0 |