35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 200500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 3 | 20231018 | 200400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 4 | 20231018 | 200300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 5 | 20231018 | 200200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 6 | 20231018 | 200100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 7 | 20231018 | 200000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 8 | 20231018 | 195900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 9 | 20231018 | 195800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 10 | 20231018 | 195700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 11 | 20231018 | 195600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 12 | 20231018 | 195500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 13 | 20231018 | 195400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 14 | 20231018 | 195300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 15 | 20231018 | 195200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 16 | 20231018 | 195100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 17 | 20231018 | 195000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 18 | 20231018 | 194900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 19 | 20231018 | 194800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 20 | 20231018 | 194700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 21 | 20231018 | 194600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 22 | 20231018 | 194500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 23 | 20231018 | 194400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 24 | 20231018 | 194300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 25 | 20231018 | 194200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 26 | 20231018 | 194100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 27 | 20231018 | 194000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 28 | 20231018 | 193900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 29 | 20231018 | 193800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 30 | 20231018 | 193700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 31 | 20231018 | 193600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 32 | 20231018 | 193500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 33 | 20231018 | 193400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 34 | 20231018 | 193300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 35 | 20231018 | 193200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 36 | 20231018 | 193100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 37 | 20231018 | 193000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 38 | 20231018 | 192900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 39 | 20231018 | 192800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 40 | 20231018 | 192700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 41 | 20231018 | 192600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 42 | 20231018 | 192500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 43 | 20231018 | 192400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 44 | 20231018 | 192300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 45 | 20231018 | 192200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 46 | 20231018 | 192100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 47 | 20231018 | 192000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 48 | 20231018 | 191900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 49 | 20231018 | 191800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 50 | 20231018 | 191700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 51 | 20231018 | 191600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 52 | 20231018 | 191500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 53 | 20231018 | 191400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 54 | 20231018 | 191300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 55 | 20231018 | 191200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 56 | 20231018 | 191100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 57 | 20231018 | 191000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 58 | 20231018 | 190900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 59 | 20231018 | 190800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 60 | 20231018 | 190700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 61 | 20231018 | 190600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 62 | 20231018 | 190500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 63 | 20231018 | 190400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 64 | 20231018 | 190300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 65 | 20231018 | 190200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 66 | 20231018 | 190100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 67 | 20231018 | 190000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 68 | 20231018 | 185900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 69 | 20231018 | 185800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 70 | 20231018 | 185700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 71 | 20231018 | 185600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 72 | 20231018 | 185500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 73 | 20231018 | 185400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 74 | 20231018 | 185300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 75 | 20231018 | 185200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 76 | 20231018 | 185100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 77 | 20231018 | 185000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 78 | 20231018 | 184900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 79 | 20231018 | 184800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 80 | 20231018 | 184700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 81 | 20231018 | 184600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 82 | 20231018 | 184500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 83 | 20231018 | 184400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 84 | 20231018 | 184300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 85 | 20231018 | 184200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 86 | 20231018 | 184100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 87 | 20231018 | 184000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 88 | 20231018 | 183900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 89 | 20231018 | 183800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 90 | 20231018 | 183700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 91 | 20231018 | 183600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 92 | 20231018 | 183500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 93 | 20231018 | 183400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 94 | 20231018 | 183300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 95 | 20231018 | 183200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 96 | 20231018 | 183100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 97 | 20231018 | 183000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 98 | 20231018 | 182900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 99 | 20231018 | 182800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 100 | 20231018 | 182700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 101 | 20231018 | 182600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 102 | 20231018 | 182500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 103 | 20231018 | 182400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 104 | 20231018 | 182300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 105 | 20231018 | 182200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 106 | 20231018 | 182100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 107 | 20231018 | 182000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 108 | 20231018 | 181900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 109 | 20231018 | 181800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 110 | 20231018 | 181700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 111 | 20231018 | 181600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 112 | 20231018 | 181500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 113 | 20231018 | 181400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 114 | 20231018 | 181300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 115 | 20231018 | 181200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 116 | 20231018 | 181100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 117 | 20231018 | 181000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 118 | 20231018 | 180900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 119 | 20231018 | 180800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 120 | 20231018 | 180700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 121 | 20231018 | 180600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 122 | 20231018 | 180500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 123 | 20231018 | 180400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 124 | 20231018 | 180300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 125 | 20231018 | 180200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 126 | 20231018 | 180100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 127 | 20231018 | 180000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 128 | 20231018 | 175900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 129 | 20231018 | 175800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 130 | 20231018 | 175700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 131 | 20231018 | 175600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 132 | 20231018 | 175500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 133 | 20231018 | 175400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 134 | 20231018 | 175300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 135 | 20231018 | 175200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 136 | 20231018 | 175100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 137 | 20231018 | 175000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 138 | 20231018 | 174900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 139 | 20231018 | 174800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 140 | 20231018 | 174700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 141 | 20231018 | 174600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 142 | 20231018 | 174500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 143 | 20231018 | 174400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 144 | 20231018 | 174300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 145 | 20231018 | 174200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 146 | 20231018 | 174100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 147 | 20231018 | 174000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 148 | 20231018 | 173900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 149 | 20231018 | 173800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 150 | 20231018 | 173700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 151 | 20231018 | 173600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 152 | 20231018 | 173500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 153 | 20231018 | 173400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 154 | 20231018 | 173300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 155 | 20231018 | 173200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 156 | 20231018 | 173100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 157 | 20231018 | 173000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 158 | 20231018 | 172900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 159 | 20231018 | 172800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 160 | 20231018 | 172700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 161 | 20231018 | 172600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 162 | 20231018 | 172500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 163 | 20231018 | 172400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 164 | 20231018 | 172300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 165 | 20231018 | 172200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 166 | 20231018 | 172100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 167 | 20231018 | 172000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 168 | 20231018 | 171900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 169 | 20231018 | 171800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 170 | 20231018 | 171700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 171 | 20231018 | 171600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 172 | 20231018 | 171500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 173 | 20231018 | 171400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 174 | 20231018 | 171300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 175 | 20231018 | 171200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 176 | 20231018 | 171100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 177 | 20231018 | 171000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 178 | 20231018 | 170900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 179 | 20231018 | 170800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 180 | 20231018 | 170700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 181 | 20231018 | 170600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 182 | 20231018 | 170500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 183 | 20231018 | 170400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 184 | 20231018 | 170300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 185 | 20231018 | 170200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 186 | 20231018 | 170100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 187 | 20231018 | 170000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 188 | 20231018 | 165900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 189 | 20231018 | 165800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 190 | 20231018 | 165700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 191 | 20231018 | 165600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 192 | 20231018 | 165500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 193 | 20231018 | 165400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 194 | 20231018 | 165300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 195 | 20231018 | 165200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 196 | 20231018 | 165100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 197 | 20231018 | 165000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 198 | 20231018 | 164900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 199 | 20231018 | 164800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 200 | 20231018 | 164700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 201 | 20231018 | 164600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 202 | 20231018 | 164500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 203 | 20231018 | 164400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 204 | 20231018 | 164300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 205 | 20231018 | 164200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 206 | 20231018 | 164100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 207 | 20231018 | 164000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 208 | 20231018 | 163900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 209 | 20231018 | 163800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 210 | 20231018 | 163700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 211 | 20231018 | 163600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 212 | 20231018 | 163500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 213 | 20231018 | 163400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 214 | 20231018 | 163300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 215 | 20231018 | 163200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 216 | 20231018 | 163100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 217 | 20231018 | 163000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 218 | 20231018 | 162900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 219 | 20231018 | 162800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 220 | 20231018 | 162700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 221 | 20231018 | 162600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 222 | 20231018 | 162500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 223 | 20231018 | 162400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 224 | 20231018 | 162300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 225 | 20231018 | 162200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 226 | 20231018 | 162100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 227 | 20231018 | 162000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 228 | 20231018 | 161900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 229 | 20231018 | 161800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 230 | 20231018 | 161700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 231 | 20231018 | 161600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 232 | 20231018 | 161500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 233 | 20231018 | 161400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 234 | 20231018 | 161300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 235 | 20231018 | 161200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 236 | 20231018 | 161100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 237 | 20231018 | 161000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 238 | 20231018 | 160900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 239 | 20231018 | 160800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 240 | 20231018 | 160700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 241 | 20231018 | 160600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 242 | 20231018 | 160500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 243 | 20231018 | 160400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 244 | 20231018 | 160300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 245 | 20231018 | 160200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 246 | 20231018 | 160100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 247 | 20231018 | 160000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 248 | 20231018 | 155900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 249 | 20231018 | 155800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 250 | 20231018 | 155700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 251 | 20231018 | 155600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 252 | 20231018 | 155500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 253 | 20231018 | 155400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 254 | 20231018 | 155300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 255 | 20231018 | 155200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 256 | 20231018 | 155100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 257 | 20231018 | 155000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 258 | 20231018 | 154900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 259 | 20231018 | 154800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 260 | 20231018 | 154700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 261 | 20231018 | 154600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 262 | 20231018 | 154500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 263 | 20231018 | 154400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 264 | 20231018 | 154300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 265 | 20231018 | 154200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 266 | 20231018 | 154100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 267 | 20231018 | 154000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 268 | 20231018 | 153900 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 269 | 20231018 | 153800 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 270 | 20231018 | 153700 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 271 | 20231018 | 153600 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 272 | 20231018 | 153500 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 273 | 20231018 | 153400 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 274 | 20231018 | 153300 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 275 | 20231018 | 153200 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 276 | 20231018 | 153100 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 0 |
| 277 | 20231018 | 153000 | 1693622810 | 14200 | 14200 | 14200 | 14200 | 1480 |
| 278 | 20231018 | 152900 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 279 | 20231018 | 152800 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 280 | 20231018 | 152700 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 281 | 20231018 | 152600 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 282 | 20231018 | 152500 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 283 | 20231018 | 152400 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 284 | 20231018 | 152300 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 285 | 20231018 | 152200 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 286 | 20231018 | 152100 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 287 | 20231018 | 152000 | 1672606810 | 14190 | 14190 | 14190 | 14190 | 0 |
| 288 | 20231018 | 151900 | 1672606810 | 14190 | 14200 | 14200 | 14190 | 234 |
| 289 | 20231018 | 151800 | 1669284180 | 14200 | 14210 | 14230 | 14200 | 90 |
| 290 | 20231018 | 151700 | 1668006110 | 14300 | 14300 | 14300 | 14300 | 0 |
| 291 | 20231018 | 151600 | 1668006110 | 14300 | 14200 | 14300 | 14200 | 650 |
| 292 | 20231018 | 151500 | 1658746270 | 14200 | 14200 | 14200 | 14190 | 1760 |
| 293 | 20231018 | 151400 | 1633770240 | 14200 | 14220 | 14220 | 14200 | 635 |
| 294 | 20231018 | 151300 | 1624752960 | 14260 | 14260 | 14260 | 14260 | 1 |
| 295 | 20231018 | 151200 | 1624738700 | 14270 | 14260 | 14270 | 14260 | 30 |
| 296 | 20231018 | 151100 | 1624310650 | 14280 | 14280 | 14280 | 14280 | 35 |
| 297 | 20231018 | 151000 | 1623810850 | 14270 | 14280 | 14280 | 14200 | 105 |
| 298 | 20231018 | 150900 | 1622318640 | 14280 | 14280 | 14280 | 14280 | 0 |
| 299 | 20231018 | 150800 | 1622318640 | 14280 | 14280 | 14280 | 14280 | 14 |
| 300 | 20231018 | 150700 | 1622118720 | 14280 | 14280 | 14280 | 14280 | 35 |
| 301 | 20231018 | 150600 | 1621618920 | 14290 | 14300 | 14300 | 14290 | 35 |
| 302 | 20231018 | 150500 | 1621118760 | 14210 | 14210 | 14280 | 14210 | 781 |
| 303 | 20231018 | 150400 | 1609971680 | 14250 | 14250 | 14250 | 14250 | 350 |
| 304 | 20231018 | 150300 | 1604984180 | 14250 | 14200 | 14250 | 14200 | 300 |
| 305 | 20231018 | 150200 | 1600716090 | 14200 | 14110 | 14200 | 14110 | 289 |
| 306 | 20231018 | 150100 | 1596614330 | 14110 | 14110 | 14190 | 14110 | 263 |
| 307 | 20231018 | 150000 | 1592890680 | 14100 | 14110 | 14110 | 14100 | 201 |
| 308 | 20231018 | 145900 | 1590055670 | 14100 | 14110 | 14110 | 14100 | 79 |
| 309 | 20231018 | 145800 | 1588941750 | 14110 | 14100 | 14110 | 14100 | 34 |
| 310 | 20231018 | 145700 | 1588462080 | 14110 | 14110 | 14110 | 14090 | 2266 |
| 311 | 20231018 | 145600 | 1556517390 | 14120 | 14120 | 14120 | 14120 | 137 |
| 312 | 20231018 | 145500 | 1554582950 | 14120 | 14120 | 14120 | 14120 | 231 |
| 313 | 20231018 | 145400 | 1551321230 | 14120 | 14130 | 14130 | 14120 | 194 |
| 314 | 20231018 | 145300 | 1548581130 | 14130 | 14130 | 14130 | 14130 | 29 |
| 315 | 20231018 | 145200 | 1548171360 | 14150 | 14150 | 14150 | 14150 | 36 |
| 316 | 20231018 | 145100 | 1547661960 | 14150 | 14150 | 14150 | 14150 | 11 |
| 317 | 20231018 | 145000 | 1547506310 | 14120 | 14140 | 14140 | 14120 | 107 |
| 318 | 20231018 | 144900 | 1545993870 | 14150 | 14140 | 14150 | 14140 | 99 |
| 319 | 20231018 | 144800 | 1544594000 | 14140 | 14140 | 14140 | 14140 | 1 |
| 320 | 20231018 | 144700 | 1544579860 | 14140 | 14140 | 14140 | 14140 | 168 |
| 321 | 20231018 | 144600 | 1542204340 | 14140 | 14140 | 14140 | 14130 | 698 |
| 322 | 20231018 | 144500 | 1532340180 | 14140 | 14140 | 14140 | 14140 | 47 |
| 323 | 20231018 | 144400 | 1531675600 | 14140 | 14140 | 14140 | 14140 | 2 |
| 324 | 20231018 | 144300 | 1531647320 | 14140 | 14140 | 14140 | 14140 | 0 |
| 325 | 20231018 | 144200 | 1531647320 | 14140 | 14140 | 14140 | 14140 | 255 |
| 326 | 20231018 | 144100 | 1528041620 | 14140 | 14140 | 14140 | 14140 | 50 |
| 327 | 20231018 | 144000 | 1527334620 | 14140 | 14140 | 14140 | 14140 | 53 |
| 328 | 20231018 | 143900 | 1526585200 | 14140 | 14130 | 14140 | 14130 | 232 |
| 329 | 20231018 | 143800 | 1523305350 | 14130 | 14130 | 14130 | 14130 | 68 |
| 330 | 20231018 | 143700 | 1522344510 | 14130 | 14130 | 14130 | 14130 | 66 |
| 331 | 20231018 | 143600 | 1521411930 | 14140 | 14150 | 14150 | 14130 | 219 |
| 332 | 20231018 | 143500 | 1518314100 | 14150 | 14150 | 14150 | 14150 | 60 |
| 333 | 20231018 | 143400 | 1517465100 | 14150 | 14160 | 14160 | 14150 | 299 |
| 334 | 20231018 | 143300 | 1513234230 | 14160 | 14150 | 14160 | 14150 | 210 |
| 335 | 20231018 | 143200 | 1510262130 | 14150 | 14190 | 14190 | 14150 | 111 |
| 336 | 20231018 | 143100 | 1508689480 | 14150 | 14180 | 14180 | 14150 | 761 |
| 337 | 20231018 | 143000 | 1497901500 | 14190 | 14200 | 14200 | 14190 | 452 |
| 338 | 20231018 | 142900 | 1491486650 | 14210 | 14210 | 14210 | 14210 | 1 |
| 339 | 20231018 | 142800 | 1491472440 | 14200 | 14210 | 14210 | 14200 | 25 |
| 340 | 20231018 | 142700 | 1491117340 | 14210 | 14200 | 14210 | 14200 | 131 |
| 341 | 20231018 | 142600 | 1489256950 | 14210 | 14200 | 14210 | 14200 | 8 |
| 342 | 20231018 | 142500 | 1489143340 | 14210 | 14210 | 14210 | 14210 | 67 |
| 343 | 20231018 | 142400 | 1488191270 | 14200 | 14200 | 14210 | 14200 | 191 |
| 344 | 20231018 | 142300 | 1485478870 | 14210 | 14210 | 14210 | 14210 | 0 |
| 345 | 20231018 | 142200 | 1485478870 | 14210 | 14210 | 14210 | 14210 | 0 |
| 346 | 20231018 | 142100 | 1485478870 | 14210 | 14200 | 14210 | 14200 | 71 |
| 347 | 20231018 | 142000 | 1484470620 | 14200 | 14200 | 14200 | 14200 | 7 |
| 348 | 20231018 | 141900 | 1484371220 | 14210 | 14210 | 14210 | 14210 | 0 |
| 349 | 20231018 | 141800 | 1484371220 | 14210 | 14210 | 14210 | 14210 | 5 |
| 350 | 20231018 | 141700 | 1484300170 | 14200 | 14200 | 14200 | 14200 | 0 |
| 351 | 20231018 | 141600 | 1484300170 | 14200 | 14200 | 14200 | 14200 | 35 |
| 352 | 20231018 | 141500 | 1483803170 | 14200 | 14200 | 14200 | 14200 | 70 |
| 353 | 20231018 | 141400 | 1482809170 | 14200 | 14200 | 14200 | 14200 | 0 |
| 354 | 20231018 | 141300 | 1482809170 | 14200 | 14270 | 14270 | 14200 | 947 |
| 355 | 20231018 | 141200 | 1469314500 | 14240 | 14240 | 14240 | 14240 | 208 |
| 356 | 20231018 | 141100 | 1466352580 | 14240 | 14240 | 14240 | 14240 | 312 |
| 357 | 20231018 | 141000 | 1461909700 | 14210 | 14210 | 14210 | 14210 | 7 |
| 358 | 20231018 | 140900 | 1461810230 | 14210 | 14210 | 14210 | 14210 | 101 |
| 359 | 20231018 | 140800 | 1460375020 | 14200 | 14200 | 14200 | 14200 | 7 |
| 360 | 20231018 | 140700 | 1460275620 | 14200 | 14200 | 14200 | 14200 | 200 |
| 361 | 20231018 | 140600 | 1457435620 | 14180 | 14180 | 14190 | 14180 | 61 |
| 362 | 20231018 | 140500 | 1456570630 | 14180 | 14160 | 14180 | 14160 | 875 |
| 363 | 20231018 | 140400 | 1444169650 | 14160 | 14160 | 14160 | 14160 | 592 |
| 364 | 20231018 | 140300 | 1435786930 | 14180 | 14160 | 14180 | 14160 | 51 |
| 365 | 20231018 | 140200 | 1435064750 | 14160 | 14160 | 14160 | 14160 | 173 |
| 366 | 20231018 | 140100 | 1432615070 | 14150 | 14170 | 14170 | 14150 | 771 |
| 367 | 20231018 | 140000 | 1421697420 | 14180 | 14200 | 14200 | 14180 | 1244 |
| 368 | 20231018 | 135900 | 1404049700 | 14200 | 14200 | 14200 | 14200 | 0 |
| 369 | 20231018 | 135800 | 1404049700 | 14200 | 14200 | 14200 | 14200 | 8 |
| 370 | 20231018 | 135700 | 1403936100 | 14200 | 14200 | 14200 | 14200 | 0 |
| 371 | 20231018 | 135600 | 1403936100 | 14200 | 14210 | 14210 | 14200 | 40 |
| 372 | 20231018 | 135500 | 1403367900 | 14210 | 14210 | 14210 | 14210 | 0 |
| 373 | 20231018 | 135400 | 1403367900 | 14210 | 14210 | 14210 | 14210 | 0 |
| 374 | 20231018 | 135300 | 1403367900 | 14210 | 14210 | 14210 | 14210 | 42 |
| 375 | 20231018 | 135200 | 1402771080 | 14210 | 14210 | 14210 | 14210 | 1 |
| 376 | 20231018 | 135100 | 1402756870 | 14200 | 14230 | 14230 | 14200 | 44 |
| 377 | 20231018 | 135000 | 1402131570 | 14230 | 14230 | 14230 | 14230 | 0 |
| 378 | 20231018 | 134900 | 1402131570 | 14230 | 14230 | 14230 | 14230 | 1 |
| 379 | 20231018 | 134800 | 1402117340 | 14220 | 14220 | 14220 | 14220 | 7 |
| 380 | 20231018 | 134700 | 1402017800 | 14240 | 14240 | 14240 | 14240 | 2 |
| 381 | 20231018 | 134600 | 1401989320 | 14240 | 14220 | 14240 | 14220 | 9 |
| 382 | 20231018 | 134500 | 1401861300 | 14240 | 14240 | 14240 | 14240 | 0 |
| 383 | 20231018 | 134400 | 1401861300 | 14240 | 14240 | 14240 | 14240 | 20 |
| 384 | 20231018 | 134300 | 1401576500 | 14240 | 14240 | 14240 | 14240 | 2 |
| 385 | 20231018 | 134200 | 1401548020 | 14200 | 14200 | 14200 | 14200 | 0 |
| 386 | 20231018 | 134100 | 1401548020 | 14200 | 14200 | 14200 | 14200 | 0 |
| 387 | 20231018 | 134000 | 1401548020 | 14200 | 14210 | 14210 | 14200 | 66 |
| 388 | 20231018 | 133900 | 1400610530 | 14210 | 14210 | 14210 | 14210 | 96 |
| 389 | 20231018 | 133800 | 1399246370 | 14210 | 14200 | 14210 | 14200 | 69 |
| 390 | 20231018 | 133700 | 1398266550 | 14200 | 14200 | 14200 | 14200 | 0 |
| 391 | 20231018 | 133600 | 1398266550 | 14200 | 14200 | 14200 | 14200 | 1 |
| 392 | 20231018 | 133500 | 1398252350 | 14180 | 14180 | 14180 | 14180 | 0 |
| 393 | 20231018 | 133400 | 1398252350 | 14180 | 14200 | 14200 | 14180 | 1800 |
| 394 | 20231018 | 133300 | 1372714570 | 14200 | 14200 | 14200 | 14200 | 2 |
| 395 | 20231018 | 133200 | 1372686170 | 14180 | 14220 | 14240 | 14180 | 474 |
| 396 | 20231018 | 133100 | 1365948410 | 14220 | 14220 | 14220 | 14220 | 114 |
| 397 | 20231018 | 133000 | 1364327330 | 14220 | 14190 | 14220 | 14190 | 1206 |
| 398 | 20231018 | 132900 | 1347182720 | 14190 | 14190 | 14200 | 14190 | 503 |
| 399 | 20231018 | 132800 | 1340040150 | 14190 | 14200 | 14200 | 14190 | 363 |
| 400 | 20231018 | 132700 | 1334885640 | 14200 | 14200 | 14200 | 14200 | 366 |
| 401 | 20231018 | 132600 | 1329688440 | 14200 | 14230 | 14230 | 14200 | 95 |
| 402 | 20231018 | 132500 | 1328337340 | 14230 | 14230 | 14230 | 14230 | 10 |
| 403 | 20231018 | 132400 | 1328195040 | 14240 | 14240 | 14240 | 14240 | 0 |
| 404 | 20231018 | 132300 | 1328195040 | 14240 | 14240 | 14240 | 14240 | 0 |
| 405 | 20231018 | 132200 | 1328195040 | 14240 | 14240 | 14240 | 14240 | 0 |
| 406 | 20231018 | 132100 | 1328195040 | 14240 | 14240 | 14240 | 14240 | 0 |
| 407 | 20231018 | 132000 | 1328195040 | 14240 | 14240 | 14240 | 14240 | 0 |
| 408 | 20231018 | 131900 | 1328195040 | 14240 | 14200 | 14240 | 14200 | 144 |
| 409 | 20231018 | 131800 | 1326148480 | 14200 | 14210 | 14210 | 14200 | 501 |
| 410 | 20231018 | 131700 | 1319033970 | 14210 | 14210 | 14210 | 14210 | 38 |
| 411 | 20231018 | 131600 | 1318493990 | 14200 | 14200 | 14200 | 14200 | 12 |
| 412 | 20231018 | 131500 | 1318323590 | 14200 | 14210 | 14210 | 14200 | 154 |
| 413 | 20231018 | 131400 | 1316135820 | 14210 | 14180 | 14210 | 14180 | 85 |
| 414 | 20231018 | 131300 | 1314929170 | 14160 | 14160 | 14160 | 14160 | 0 |
| 415 | 20231018 | 131200 | 1314929170 | 14160 | 14160 | 14160 | 14160 | 60 |
| 416 | 20231018 | 131100 | 1314079570 | 14160 | 14160 | 14160 | 14160 | 0 |
| 417 | 20231018 | 131000 | 1314079570 | 14160 | 14160 | 14160 | 14160 | 0 |
| 418 | 20231018 | 130900 | 1314079570 | 14160 | 14160 | 14170 | 14160 | 126 |
| 419 | 20231018 | 130800 | 1312294730 | 14150 | 14150 | 14160 | 14150 | 139 |
| 420 | 20231018 | 130700 | 1310327070 | 14160 | 14160 | 14160 | 14160 | 119 |
| 421 | 20231018 | 130600 | 1308642030 | 14160 | 14160 | 14160 | 14160 | 27 |
| 422 | 20231018 | 130500 | 1308259710 | 14170 | 14170 | 14170 | 14170 | 0 |
| 423 | 20231018 | 130400 | 1308259710 | 14170 | 14170 | 14170 | 14170 | 0 |
| 424 | 20231018 | 130300 | 1308259710 | 14170 | 14170 | 14170 | 14170 | 0 |
| 425 | 20231018 | 130200 | 1308259710 | 14170 | 14170 | 14170 | 14170 | 43 |
| 426 | 20231018 | 130100 | 1307650400 | 14170 | 14160 | 14170 | 14150 | 688 |
| 427 | 20231018 | 130000 | 1297914070 | 14140 | 14180 | 14190 | 14140 | 2599 |
| 428 | 20231018 | 125900 | 1261134420 | 14170 | 14170 | 14170 | 14170 | 0 |
| 429 | 20231018 | 125800 | 1261134420 | 14170 | 14210 | 14210 | 14170 | 2169 |
| 430 | 20231018 | 125700 | 1230375670 | 14210 | 14210 | 14210 | 14210 | 206 |
| 431 | 20231018 | 125600 | 1227448410 | 14210 | 14210 | 14210 | 14210 | 167 |
| 432 | 20231018 | 125500 | 1225075340 | 14210 | 14220 | 14220 | 14210 | 72 |
| 433 | 20231018 | 125400 | 1224051840 | 14230 | 14210 | 14280 | 14210 | 8 |
| 434 | 20231018 | 125300 | 1223937770 | 14240 | 14270 | 14270 | 14180 | 3072 |
| 435 | 20231018 | 125200 | 1180258040 | 14270 | 14310 | 14310 | 14270 | 2443 |
| 436 | 20231018 | 125100 | 1145344810 | 14320 | 14320 | 14320 | 14320 | 2 |
| 437 | 20231018 | 125000 | 1145316170 | 14320 | 14340 | 14340 | 14320 | 109 |
| 438 | 20231018 | 124900 | 1143755200 | 14350 | 14370 | 14370 | 14350 | 2520 |
| 439 | 20231018 | 124800 | 1107564780 | 14370 | 14380 | 14380 | 14370 | 447 |
| 440 | 20231018 | 124700 | 1101138340 | 14380 | 14380 | 14380 | 14380 | 1 |
| 441 | 20231018 | 124600 | 1101123960 | 14370 | 14370 | 14370 | 14370 | 0 |
| 442 | 20231018 | 124500 | 1101123960 | 14370 | 14370 | 14370 | 14370 | 0 |
| 443 | 20231018 | 124400 | 1101123960 | 14370 | 14400 | 14400 | 14370 | 2138 |
| 444 | 20231018 | 124300 | 1070351440 | 14410 | 14430 | 14430 | 14410 | 602 |
| 445 | 20231018 | 124200 | 1061673170 | 14430 | 14440 | 14440 | 14430 | 149 |
| 446 | 20231018 | 124100 | 1059521660 | 14450 | 14450 | 14450 | 14450 | 68 |
| 447 | 20231018 | 124000 | 1058539060 | 14450 | 14450 | 14450 | 14450 | 0 |
| 448 | 20231018 | 123900 | 1058539060 | 14450 | 14450 | 14450 | 14450 | 14 |
| 449 | 20231018 | 123800 | 1058336760 | 14450 | 14450 | 14450 | 14450 | 0 |
| 450 | 20231018 | 123700 | 1058336760 | 14450 | 14450 | 14450 | 14450 | 0 |
| 451 | 20231018 | 123600 | 1058336760 | 14450 | 14460 | 14460 | 14450 | 154 |
| 452 | 20231018 | 123500 | 1056111240 | 14450 | 14450 | 14450 | 14450 | 0 |
| 453 | 20231018 | 123400 | 1056111240 | 14450 | 14450 | 14450 | 14450 | 0 |
| 454 | 20231018 | 123300 | 1056111240 | 14450 | 14450 | 14450 | 14450 | 0 |
| 455 | 20231018 | 123200 | 1056111240 | 14450 | 14450 | 14450 | 14450 | 0 |
| 456 | 20231018 | 123100 | 1056111240 | 14450 | 14450 | 14450 | 14450 | 0 |
| 457 | 20231018 | 123000 | 1056111240 | 14450 | 14450 | 14460 | 14450 | 52 |
| 458 | 20231018 | 122900 | 1055359830 | 14450 | 14450 | 14450 | 14450 | 18 |
| 459 | 20231018 | 122800 | 1055099730 | 14450 | 14450 | 14450 | 14450 | 7 |
| 460 | 20231018 | 122700 | 1054998580 | 14460 | 14460 | 14460 | 14460 | 0 |
| 461 | 20231018 | 122600 | 1054998580 | 14460 | 14460 | 14460 | 14460 | 0 |
| 462 | 20231018 | 122500 | 1054998580 | 14460 | 14470 | 14470 | 14460 | 352 |
| 463 | 20231018 | 122400 | 1049907370 | 14470 | 14470 | 14470 | 14470 | 0 |
| 464 | 20231018 | 122300 | 1049907370 | 14470 | 14470 | 14470 | 14470 | 0 |
| 465 | 20231018 | 122200 | 1049907370 | 14470 | 14470 | 14470 | 14470 | 0 |
| 466 | 20231018 | 122100 | 1049907370 | 14470 | 14470 | 14470 | 14470 | 0 |
| 467 | 20231018 | 122000 | 1049907370 | 14470 | 14520 | 14530 | 14470 | 150 |
| 468 | 20231018 | 121900 | 1047734060 | 14470 | 14470 | 14470 | 14470 | 0 |
| 469 | 20231018 | 121800 | 1047734060 | 14470 | 14470 | 14470 | 14470 | 15 |
| 470 | 20231018 | 121700 | 1047517010 | 14470 | 14470 | 14470 | 14460 | 474 |
| 471 | 20231018 | 121600 | 1040658360 | 14480 | 14470 | 14480 | 14470 | 40 |
| 472 | 20231018 | 121500 | 1040079550 | 14470 | 14470 | 14470 | 14470 | 14 |
| 473 | 20231018 | 121400 | 1039876970 | 14460 | 14460 | 14460 | 14460 | 0 |
| 474 | 20231018 | 121300 | 1039876970 | 14460 | 14460 | 14460 | 14460 | 0 |
| 475 | 20231018 | 121200 | 1039876970 | 14460 | 14460 | 14460 | 14460 | 0 |
| 476 | 20231018 | 121100 | 1039876970 | 14460 | 14470 | 14470 | 14460 | 100 |
| 477 | 20231018 | 121000 | 1038430820 | 14470 | 14480 | 14480 | 14470 | 1117 |
| 478 | 20231018 | 120900 | 1022267790 | 14480 | 14480 | 14480 | 14480 | 140 |
| 479 | 20231018 | 120800 | 1020240590 | 14480 | 14480 | 14480 | 14480 | 3 |
| 480 | 20231018 | 120700 | 1020197150 | 14500 | 14500 | 14500 | 14500 | 8 |
| 481 | 20231018 | 120600 | 1020081150 | 14480 | 14480 | 14480 | 14480 | 1 |
| 482 | 20231018 | 120500 | 1020066670 | 14470 | 14470 | 14470 | 14470 | 7 |
| 483 | 20231018 | 120400 | 1019965380 | 14470 | 14470 | 14470 | 14470 | 20 |
| 484 | 20231018 | 120300 | 1019675980 | 14470 | 14480 | 14480 | 14470 | 1170 |
| 485 | 20231018 | 120200 | 1002745590 | 14490 | 14500 | 14500 | 14490 | 33 |
| 486 | 20231018 | 120100 | 1002267330 | 14510 | 14510 | 14510 | 14510 | 24 |
| 487 | 20231018 | 120000 | 1001919090 | 14530 | 14530 | 14530 | 14530 | 10 |
| 488 | 20231018 | 115900 | 1001773790 | 14530 | 14530 | 14530 | 14530 | 112 |
| 489 | 20231018 | 115800 | 1000146430 | 14530 | 14530 | 14530 | 14530 | 15 |
| 490 | 20231018 | 115700 | 999928480 | 14530 | 14530 | 14530 | 14530 | 6 |
| 491 | 20231018 | 115600 | 999841300 | 14530 | 14530 | 14530 | 14530 | 21 |
| 492 | 20231018 | 115500 | 999536170 | 14530 | 14530 | 14530 | 14530 | 0 |
| 493 | 20231018 | 115400 | 999536170 | 14530 | 14520 | 14530 | 14520 | 469 |
| 494 | 20231018 | 115300 | 992722010 | 14480 | 14480 | 14480 | 14480 | 0 |
| 495 | 20231018 | 115200 | 992722010 | 14480 | 14480 | 14480 | 14480 | 8 |
| 496 | 20231018 | 115100 | 992606170 | 14470 | 14470 | 14470 | 14470 | 0 |
| 497 | 20231018 | 115000 | 992606170 | 14470 | 14470 | 14470 | 14470 | 0 |
| 498 | 20231018 | 114900 | 992606170 | 14470 | 14470 | 14470 | 14470 | 7 |
| 499 | 20231018 | 114800 | 992504880 | 14450 | 14450 | 14450 | 14450 | 0 |
| 500 | 20231018 | 114700 | 992504880 | 14450 | 14450 | 14450 | 14450 | 0 |
| 501 | 20231018 | 114600 | 992504880 | 14450 | 14450 | 14450 | 14450 | 184 |
| 502 | 20231018 | 114500 | 989846080 | 14450 | 14450 | 14450 | 14450 | 0 |
| 503 | 20231018 | 114400 | 989846080 | 14450 | 14450 | 14450 | 14450 | 0 |
| 504 | 20231018 | 114300 | 989846080 | 14450 | 14450 | 14450 | 14450 | 7 |
| 505 | 20231018 | 114200 | 989744930 | 14500 | 14500 | 14500 | 14500 | 221 |
| 506 | 20231018 | 114100 | 986540430 | 14540 | 14540 | 14540 | 14540 | 5 |
| 507 | 20231018 | 114000 | 986467730 | 14500 | 14500 | 14500 | 14500 | 7 |
| 508 | 20231018 | 113900 | 986366230 | 14500 | 14500 | 14500 | 14500 | 7 |
| 509 | 20231018 | 113800 | 986264730 | 14550 | 14440 | 14550 | 14440 | 201 |
| 510 | 20231018 | 113700 | 983347490 | 14410 | 14410 | 14410 | 14410 | 6 |
| 511 | 20231018 | 113600 | 983261030 | 14410 | 14410 | 14410 | 14410 | 61 |
| 512 | 20231018 | 113500 | 982382020 | 14410 | 14400 | 14410 | 14400 | 152 |
| 513 | 20231018 | 113400 | 980191810 | 14410 | 14410 | 14410 | 14410 | 1264 |
| 514 | 20231018 | 113300 | 961977570 | 14410 | 14440 | 14440 | 14410 | 1211 |
| 515 | 20231018 | 113200 | 944492200 | 14450 | 14450 | 14450 | 14450 | 1069 |
| 516 | 20231018 | 113100 | 929045150 | 14470 | 14510 | 14510 | 14470 | 7137 |
| 517 | 20231018 | 113000 | 825606620 | 14510 | 14520 | 14520 | 14510 | 878 |
| 518 | 20231018 | 112900 | 812858300 | 14520 | 14530 | 14530 | 14520 | 478 |
| 519 | 20231018 | 112800 | 805916660 | 14530 | 14530 | 14530 | 14530 | 54 |
| 520 | 20231018 | 112700 | 805132040 | 14530 | 14540 | 14540 | 14530 | 20 |
| 521 | 20231018 | 112600 | 804841420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 522 | 20231018 | 112500 | 804841420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 523 | 20231018 | 112400 | 804841420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 524 | 20231018 | 112300 | 804841420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 525 | 20231018 | 112200 | 804841420 | 14550 | 14550 | 14550 | 14550 | 0 |
| 526 | 20231018 | 112100 | 804841420 | 14550 | 14530 | 14550 | 14530 | 146 |
| 527 | 20231018 | 112000 | 802717720 | 14520 | 14520 | 14520 | 14520 | 862 |
| 528 | 20231018 | 111900 | 790201480 | 14530 | 14530 | 14530 | 14530 | 48 |
| 529 | 20231018 | 111800 | 789504040 | 14530 | 14530 | 14530 | 14530 | 0 |
| 530 | 20231018 | 111700 | 789504040 | 14530 | 14530 | 14530 | 14530 | 997 |
| 531 | 20231018 | 111600 | 775017630 | 14540 | 14550 | 14550 | 14540 | 881 |
| 532 | 20231018 | 111500 | 762207100 | 14560 | 14560 | 14560 | 14560 | 0 |
| 533 | 20231018 | 111400 | 762207100 | 14560 | 14560 | 14560 | 14560 | 0 |
| 534 | 20231018 | 111300 | 762207100 | 14560 | 14550 | 14560 | 14550 | 1045 |
| 535 | 20231018 | 111200 | 747002330 | 14560 | 14580 | 14580 | 14560 | 735 |
| 536 | 20231018 | 111100 | 736298530 | 14600 | 14600 | 14600 | 14600 | 2 |
| 537 | 20231018 | 111000 | 736269330 | 14590 | 14590 | 14590 | 14590 | 0 |
| 538 | 20231018 | 110900 | 736269330 | 14590 | 14590 | 14590 | 14590 | 1 |
| 539 | 20231018 | 110800 | 736254740 | 14590 | 14590 | 14590 | 14590 | 1 |
| 540 | 20231018 | 110700 | 736240150 | 14600 | 14600 | 14600 | 14600 | 0 |
| 541 | 20231018 | 110600 | 736240150 | 14600 | 14600 | 14600 | 14600 | 0 |
| 542 | 20231018 | 110500 | 736240150 | 14600 | 14600 | 14600 | 14600 | 1 |
| 543 | 20231018 | 110400 | 736225550 | 14600 | 14560 | 14600 | 14560 | 3 |
| 544 | 20231018 | 110300 | 736181790 | 14600 | 14600 | 14600 | 14600 | 0 |
| 545 | 20231018 | 110200 | 736181790 | 14600 | 14590 | 14600 | 14590 | 5 |
| 546 | 20231018 | 110100 | 736108820 | 14560 | 14590 | 14590 | 14560 | 129 |
| 547 | 20231018 | 110000 | 734230520 | 14560 | 14570 | 14570 | 14560 | 91 |
| 548 | 20231018 | 105900 | 732905320 | 14600 | 14580 | 14600 | 14580 | 34 |
| 549 | 20231018 | 105800 | 732409060 | 14600 | 14600 | 14600 | 14600 | 0 |
| 550 | 20231018 | 105700 | 732409060 | 14600 | 14600 | 14600 | 14600 | 0 |
| 551 | 20231018 | 105600 | 732409060 | 14600 | 14600 | 14600 | 14600 | 2 |
| 552 | 20231018 | 105500 | 732379860 | 14590 | 14590 | 14590 | 14590 | 7 |
| 553 | 20231018 | 105400 | 732277730 | 14600 | 14600 | 14600 | 14600 | 0 |
| 554 | 20231018 | 105300 | 732277730 | 14600 | 14600 | 14600 | 14600 | 9 |
| 555 | 20231018 | 105200 | 732146330 | 14570 | 14570 | 14570 | 14570 | 3 |
| 556 | 20231018 | 105100 | 732102620 | 14570 | 14600 | 14600 | 14570 | 13 |
| 557 | 20231018 | 105000 | 731913090 | 14570 | 14570 | 14570 | 14570 | 1 |
| 558 | 20231018 | 104900 | 731898520 | 14600 | 14600 | 14600 | 14600 | 0 |
| 559 | 20231018 | 104800 | 731898520 | 14600 | 14570 | 14600 | 14570 | 5 |
| 560 | 20231018 | 104700 | 731825610 | 14600 | 14600 | 14600 | 14600 | 0 |
| 561 | 20231018 | 104600 | 731825610 | 14600 | 14600 | 14600 | 14600 | 0 |
| 562 | 20231018 | 104500 | 731825610 | 14600 | 14570 | 14600 | 14570 | 169 |
| 563 | 20231018 | 104400 | 729358720 | 14600 | 14600 | 14600 | 14600 | 0 |
| 564 | 20231018 | 104300 | 729358720 | 14600 | 14570 | 14600 | 14570 | 22 |
| 565 | 20231018 | 104200 | 729038120 | 14570 | 14570 | 14600 | 14570 | 6 |
| 566 | 20231018 | 104100 | 728950640 | 14610 | 14610 | 14610 | 14610 | 1 |
| 567 | 20231018 | 104000 | 728936030 | 14610 | 14610 | 14610 | 14610 | 0 |
| 568 | 20231018 | 103900 | 728936030 | 14610 | 14600 | 14610 | 14600 | 271 |
| 569 | 20231018 | 103800 | 724976730 | 14610 | 14570 | 14610 | 14570 | 204 |
| 570 | 20231018 | 103700 | 722004370 | 14610 | 14610 | 14610 | 14610 | 0 |
| 571 | 20231018 | 103600 | 722004370 | 14610 | 14610 | 14610 | 14610 | 0 |
| 572 | 20231018 | 103500 | 722004370 | 14610 | 14610 | 14610 | 14610 | 0 |
| 573 | 20231018 | 103400 | 722004370 | 14610 | 14610 | 14610 | 14610 | 2 |
| 574 | 20231018 | 103300 | 721975150 | 14570 | 14570 | 14570 | 14570 | 24 |
| 575 | 20231018 | 103200 | 721625470 | 14610 | 14600 | 14610 | 14570 | 549 |
| 576 | 20231018 | 103100 | 713620680 | 14600 | 14620 | 14620 | 14600 | 45 |
| 577 | 20231018 | 103000 | 712963200 | 14660 | 14660 | 14660 | 14660 | 0 |
| 578 | 20231018 | 102900 | 712963200 | 14660 | 14660 | 14660 | 14660 | 0 |
| 579 | 20231018 | 102800 | 712963200 | 14660 | 14620 | 14660 | 14620 | 12 |
| 580 | 20231018 | 102700 | 712787610 | 14650 | 14670 | 14670 | 14650 | 41 |
| 581 | 20231018 | 102600 | 712186440 | 14710 | 14710 | 14710 | 14710 | 1 |
| 582 | 20231018 | 102500 | 712171730 | 14730 | 14730 | 14730 | 14730 | 0 |
| 583 | 20231018 | 102400 | 712171730 | 14730 | 14730 | 14730 | 14730 | 0 |
| 584 | 20231018 | 102300 | 712171730 | 14730 | 14730 | 14730 | 14730 | 0 |
| 585 | 20231018 | 102200 | 712171730 | 14730 | 14710 | 14730 | 14680 | 184 |
| 586 | 20231018 | 102100 | 709468360 | 14740 | 14750 | 14750 | 14740 | 169 |
| 587 | 20231018 | 102000 | 706977280 | 14820 | 14820 | 14820 | 14750 | 121 |
| 588 | 20231018 | 101900 | 705192250 | 14750 | 14810 | 14820 | 14750 | 289 |
| 589 | 20231018 | 101800 | 700911530 | 14820 | 14830 | 14830 | 14820 | 31 |
| 590 | 20231018 | 101700 | 700452050 | 14790 | 14800 | 14830 | 14790 | 90 |
| 591 | 20231018 | 101600 | 699118140 | 14830 | 14780 | 14830 | 14780 | 2463 |
| 592 | 20231018 | 101500 | 662659850 | 14780 | 14780 | 14780 | 14780 | 0 |
| 593 | 20231018 | 101400 | 662659850 | 14780 | 14770 | 14780 | 14770 | 100 |
| 594 | 20231018 | 101300 | 661181950 | 14780 | 14760 | 14780 | 14760 | 119 |
| 595 | 20231018 | 101200 | 659425370 | 14760 | 14750 | 14760 | 14750 | 99 |
| 596 | 20231018 | 101100 | 657965090 | 14750 | 14750 | 14750 | 14750 | 39 |
| 597 | 20231018 | 101000 | 657389840 | 14750 | 14750 | 14750 | 14750 | 37 |
| 598 | 20231018 | 100900 | 656844090 | 14750 | 14640 | 14750 | 14640 | 1525 |
| 599 | 20231018 | 100800 | 634457800 | 14630 | 14630 | 14630 | 14630 | 58 |
| 600 | 20231018 | 100700 | 633609260 | 14630 | 14600 | 14630 | 14600 | 82 |
| 601 | 20231018 | 100600 | 632411580 | 14610 | 14580 | 14610 | 14580 | 126 |
| 602 | 20231018 | 100500 | 630574410 | 14610 | 14610 | 14610 | 14610 | 0 |
| 603 | 20231018 | 100400 | 630574410 | 14610 | 14570 | 14610 | 14570 | 73 |
| 604 | 20231018 | 100300 | 629510680 | 14630 | 14630 | 14630 | 14630 | 0 |
| 605 | 20231018 | 100200 | 629510680 | 14630 | 14630 | 14630 | 14630 | 0 |
| 606 | 20231018 | 100100 | 629510680 | 14630 | 14630 | 14630 | 14630 | 0 |
| 607 | 20231018 | 100000 | 629510680 | 14630 | 14550 | 14630 | 14550 | 159 |
| 608 | 20231018 | 095900 | 627189270 | 14550 | 14600 | 14600 | 14550 | 29 |
| 609 | 20231018 | 095800 | 626766820 | 14600 | 14600 | 14600 | 14600 | 0 |
| 610 | 20231018 | 095700 | 626766820 | 14600 | 14550 | 14600 | 14550 | 16 |
| 611 | 20231018 | 095600 | 626533920 | 14560 | 14570 | 14570 | 14560 | 109 |
| 612 | 20231018 | 095500 | 624946040 | 14570 | 14570 | 14570 | 14570 | 1 |
| 613 | 20231018 | 095400 | 624931470 | 14570 | 14570 | 14570 | 14570 | 8 |
| 614 | 20231018 | 095300 | 624814910 | 14600 | 14570 | 14610 | 14570 | 73 |
| 615 | 20231018 | 095200 | 623750620 | 14620 | 14620 | 14620 | 14620 | 2 |
| 616 | 20231018 | 095100 | 623721380 | 14550 | 14620 | 14620 | 14550 | 46 |
| 617 | 20231018 | 095000 | 623051240 | 14550 | 14620 | 14620 | 14550 | 502 |
| 618 | 20231018 | 094900 | 615747000 | 14550 | 14570 | 14570 | 14550 | 300 |
| 619 | 20231018 | 094800 | 611380710 | 14600 | 14620 | 14630 | 14600 | 232 |
| 620 | 20231018 | 094700 | 607988870 | 14620 | 14550 | 14620 | 14550 | 8 |
| 621 | 20231018 | 094600 | 607872330 | 14620 | 14550 | 14620 | 14550 | 28 |
| 622 | 20231018 | 094500 | 607464790 | 14620 | 14620 | 14620 | 14620 | 20 |
| 623 | 20231018 | 094400 | 607172390 | 14630 | 14640 | 14640 | 14550 | 230 |
| 624 | 20231018 | 094300 | 603825150 | 14620 | 14600 | 14620 | 14600 | 804 |
| 625 | 20231018 | 094200 | 592077870 | 14560 | 14610 | 14610 | 14560 | 14 |
| 626 | 20231018 | 094100 | 591873850 | 14540 | 14550 | 14550 | 14540 | 268 |
| 627 | 20231018 | 094000 | 587976630 | 14620 | 14620 | 14620 | 14620 | 0 |
| 628 | 20231018 | 093900 | 587976630 | 14620 | 14600 | 14620 | 14540 | 27 |
| 629 | 20231018 | 093800 | 587583450 | 14620 | 14550 | 14620 | 14540 | 27 |
| 630 | 20231018 | 093700 | 587190300 | 14550 | 14560 | 14620 | 14540 | 92 |
| 631 | 20231018 | 093600 | 585851000 | 14630 | 14630 | 14630 | 14630 | 3 |
| 632 | 20231018 | 093500 | 585807110 | 14560 | 14570 | 14640 | 14560 | 295 |
| 633 | 20231018 | 093400 | 581509330 | 14640 | 14570 | 14640 | 14570 | 52 |
| 634 | 20231018 | 093300 | 580751550 | 14670 | 14600 | 14670 | 14570 | 85 |
| 635 | 20231018 | 093200 | 579511730 | 14650 | 14580 | 14650 | 14570 | 408 |
| 636 | 20231018 | 093100 | 573545720 | 14640 | 14600 | 14640 | 14580 | 205 |
| 637 | 20231018 | 093000 | 570556050 | 14600 | 14660 | 14660 | 14600 | 765 |
| 638 | 20231018 | 092900 | 559345370 | 14740 | 14660 | 14740 | 14660 | 381 |
| 639 | 20231018 | 092800 | 553759750 | 14660 | 14740 | 14740 | 14660 | 929 |
| 640 | 20231018 | 092700 | 540092520 | 14750 | 14780 | 14780 | 14750 | 87 |
| 641 | 20231018 | 092600 | 538808230 | 14780 | 14720 | 14780 | 14720 | 259 |
| 642 | 20231018 | 092500 | 534992010 | 14660 | 14680 | 14720 | 14660 | 44 |
| 643 | 20231018 | 092400 | 534346030 | 14690 | 14790 | 14810 | 14690 | 2302 |
| 644 | 20231018 | 092300 | 500356420 | 14800 | 14730 | 14800 | 14730 | 999 |
| 645 | 20231018 | 092200 | 485590440 | 14740 | 14720 | 14740 | 14720 | 93 |
| 646 | 20231018 | 092100 | 484220440 | 14680 | 14670 | 14680 | 14670 | 30 |
| 647 | 20231018 | 092000 | 483780200 | 14620 | 14690 | 14690 | 14580 | 162 |
| 648 | 20231018 | 091900 | 481409220 | 14690 | 14570 | 14750 | 14570 | 1311 |
| 649 | 20231018 | 091800 | 462141140 | 14670 | 14600 | 14700 | 14570 | 654 |
| 650 | 20231018 | 091700 | 452566980 | 14610 | 14530 | 14620 | 14530 | 265 |
| 651 | 20231018 | 091600 | 448699140 | 14620 | 14510 | 14620 | 14510 | 1003 |
| 652 | 20231018 | 091500 | 434104170 | 14510 | 14590 | 14620 | 14500 | 1214 |
| 653 | 20231018 | 091400 | 416472100 | 14590 | 14530 | 14590 | 14500 | 1204 |
| 654 | 20231018 | 091300 | 398970600 | 14620 | 14630 | 14630 | 14620 | 1040 |
| 655 | 20231018 | 091200 | 383765790 | 14630 | 14510 | 14630 | 14510 | 192 |
| 656 | 20231018 | 091100 | 380974660 | 14540 | 14550 | 14550 | 14500 | 193 |
| 657 | 20231018 | 091000 | 378167310 | 14550 | 14430 | 14550 | 14430 | 1003 |
| 658 | 20231018 | 090900 | 363577990 | 14490 | 14410 | 14490 | 14390 | 612 |
| 659 | 20231018 | 090800 | 354719160 | 14350 | 14260 | 14350 | 14260 | 1028 |
| 660 | 20231018 | 090700 | 340009780 | 14240 | 14250 | 14320 | 14210 | 759 |
| 661 | 20231018 | 090600 | 329187810 | 14240 | 14460 | 14470 | 14090 | 10372 |
| 662 | 20231018 | 090500 | 180608830 | 14470 | 14540 | 14540 | 14460 | 1668 |
| 663 | 20231018 | 090400 | 156424140 | 14660 | 14680 | 14680 | 14520 | 331 |
| 664 | 20231018 | 090300 | 151610850 | 14530 | 14560 | 14680 | 14520 | 899 |
| 665 | 20231018 | 090200 | 138534430 | 14500 | 14540 | 14600 | 14450 | 1118 |
| 666 | 20231018 | 090100 | 122304240 | 14550 | 14660 | 14680 | 14550 | 4196 |
| 667 | 20231018 | 090000 | 60925570 | 14660 | 14900 | 14900 | 14660 | 4051 |