33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 202100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 3 | 20231019 | 202000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 4 | 20231019 | 201900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 5 | 20231019 | 201800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 6 | 20231019 | 201700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 7 | 20231019 | 201600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 8 | 20231019 | 201500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 9 | 20231019 | 201400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 10 | 20231019 | 201300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 11 | 20231019 | 201200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 12 | 20231019 | 201100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 13 | 20231019 | 201000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 14 | 20231019 | 200900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 15 | 20231019 | 200800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 16 | 20231019 | 200700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 17 | 20231019 | 200600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 18 | 20231019 | 200500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 19 | 20231019 | 200400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 20 | 20231019 | 200300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 21 | 20231019 | 200200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 22 | 20231019 | 200100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 23 | 20231019 | 200000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 24 | 20231019 | 195900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 25 | 20231019 | 195800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 26 | 20231019 | 195700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 27 | 20231019 | 195600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 28 | 20231019 | 195500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 29 | 20231019 | 195400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 30 | 20231019 | 195300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 31 | 20231019 | 195200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 32 | 20231019 | 195100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 33 | 20231019 | 195000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 34 | 20231019 | 194900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 35 | 20231019 | 194800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 36 | 20231019 | 194700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 37 | 20231019 | 194600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 38 | 20231019 | 194500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 39 | 20231019 | 194400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 40 | 20231019 | 194300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 41 | 20231019 | 194200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 42 | 20231019 | 194100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 43 | 20231019 | 194000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 44 | 20231019 | 193900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 45 | 20231019 | 193800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 46 | 20231019 | 193700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 47 | 20231019 | 193600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 48 | 20231019 | 193500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 49 | 20231019 | 193400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 50 | 20231019 | 193300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 51 | 20231019 | 193200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 52 | 20231019 | 193100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 53 | 20231019 | 193000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 54 | 20231019 | 192900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 55 | 20231019 | 192800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 56 | 20231019 | 192700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 57 | 20231019 | 192600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 58 | 20231019 | 192500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 59 | 20231019 | 192400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 60 | 20231019 | 192300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 61 | 20231019 | 192200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 62 | 20231019 | 192100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 63 | 20231019 | 192000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 64 | 20231019 | 191900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 65 | 20231019 | 191800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 66 | 20231019 | 191700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 67 | 20231019 | 191600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 68 | 20231019 | 191500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 69 | 20231019 | 191400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 70 | 20231019 | 191300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 71 | 20231019 | 191200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 72 | 20231019 | 191100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 73 | 20231019 | 191000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 74 | 20231019 | 190900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 75 | 20231019 | 190800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 76 | 20231019 | 190700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 77 | 20231019 | 190600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 78 | 20231019 | 190500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 79 | 20231019 | 190400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 80 | 20231019 | 190300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 81 | 20231019 | 190200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 82 | 20231019 | 190100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 83 | 20231019 | 190000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 84 | 20231019 | 185900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 85 | 20231019 | 185800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 86 | 20231019 | 185700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 87 | 20231019 | 185600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 88 | 20231019 | 185500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 89 | 20231019 | 185400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 90 | 20231019 | 185300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 91 | 20231019 | 185200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 92 | 20231019 | 185100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 93 | 20231019 | 185000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 94 | 20231019 | 184900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 95 | 20231019 | 184800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 96 | 20231019 | 184700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 97 | 20231019 | 184600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 98 | 20231019 | 184500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 99 | 20231019 | 184400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 100 | 20231019 | 184300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 101 | 20231019 | 184200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 102 | 20231019 | 184100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 103 | 20231019 | 184000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 104 | 20231019 | 183900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 105 | 20231019 | 183800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 106 | 20231019 | 183700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 107 | 20231019 | 183600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 108 | 20231019 | 183500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 109 | 20231019 | 183400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 110 | 20231019 | 183300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 111 | 20231019 | 183200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 112 | 20231019 | 183100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 113 | 20231019 | 183000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 114 | 20231019 | 182900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 115 | 20231019 | 182800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 116 | 20231019 | 182700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 117 | 20231019 | 182600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 118 | 20231019 | 182500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 119 | 20231019 | 182400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 120 | 20231019 | 182300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 121 | 20231019 | 182200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 122 | 20231019 | 182100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 123 | 20231019 | 182000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 124 | 20231019 | 181900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 125 | 20231019 | 181800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 126 | 20231019 | 181700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 127 | 20231019 | 181600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 128 | 20231019 | 181500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 129 | 20231019 | 181400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 130 | 20231019 | 181300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 131 | 20231019 | 181200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 132 | 20231019 | 181100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 133 | 20231019 | 181000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 134 | 20231019 | 180900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 135 | 20231019 | 180800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 136 | 20231019 | 180700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 137 | 20231019 | 180600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 138 | 20231019 | 180500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 139 | 20231019 | 180400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 140 | 20231019 | 180300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 141 | 20231019 | 180200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 142 | 20231019 | 180100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 143 | 20231019 | 180000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 144 | 20231019 | 175900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 145 | 20231019 | 175800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 146 | 20231019 | 175700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 147 | 20231019 | 175600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 148 | 20231019 | 175500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 149 | 20231019 | 175400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 150 | 20231019 | 175300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 151 | 20231019 | 175200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 152 | 20231019 | 175100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 153 | 20231019 | 175000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 154 | 20231019 | 174900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 155 | 20231019 | 174800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 156 | 20231019 | 174700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 157 | 20231019 | 174600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 158 | 20231019 | 174500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 159 | 20231019 | 174400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 160 | 20231019 | 174300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 161 | 20231019 | 174200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 162 | 20231019 | 174100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 163 | 20231019 | 174000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 164 | 20231019 | 173900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 165 | 20231019 | 173800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 166 | 20231019 | 173700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 167 | 20231019 | 173600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 168 | 20231019 | 173500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 169 | 20231019 | 173400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 170 | 20231019 | 173300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 171 | 20231019 | 173200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 172 | 20231019 | 173100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 173 | 20231019 | 173000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 174 | 20231019 | 172900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 175 | 20231019 | 172800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 176 | 20231019 | 172700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 177 | 20231019 | 172600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 178 | 20231019 | 172500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 179 | 20231019 | 172400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 180 | 20231019 | 172300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 181 | 20231019 | 172200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 182 | 20231019 | 172100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 183 | 20231019 | 172000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 184 | 20231019 | 171900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 185 | 20231019 | 171800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 186 | 20231019 | 171700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 187 | 20231019 | 171600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 188 | 20231019 | 171500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 189 | 20231019 | 171400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 190 | 20231019 | 171300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 191 | 20231019 | 171200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 192 | 20231019 | 171100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 193 | 20231019 | 171000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 194 | 20231019 | 170900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 195 | 20231019 | 170800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 196 | 20231019 | 170700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 197 | 20231019 | 170600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 198 | 20231019 | 170500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 199 | 20231019 | 170400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 200 | 20231019 | 170300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 201 | 20231019 | 170200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 202 | 20231019 | 170100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 203 | 20231019 | 170000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 204 | 20231019 | 165900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 205 | 20231019 | 165800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 206 | 20231019 | 165700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 207 | 20231019 | 165600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 208 | 20231019 | 165500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 209 | 20231019 | 165400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 210 | 20231019 | 165300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 211 | 20231019 | 165200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 212 | 20231019 | 165100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 213 | 20231019 | 165000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 214 | 20231019 | 164900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 215 | 20231019 | 164800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 216 | 20231019 | 164700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 217 | 20231019 | 164600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 218 | 20231019 | 164500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 219 | 20231019 | 164400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 220 | 20231019 | 164300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 221 | 20231019 | 164200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 222 | 20231019 | 164100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 223 | 20231019 | 164000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 224 | 20231019 | 163900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 225 | 20231019 | 163800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 226 | 20231019 | 163700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 227 | 20231019 | 163600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 228 | 20231019 | 163500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 229 | 20231019 | 163400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 230 | 20231019 | 163300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 231 | 20231019 | 163200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 232 | 20231019 | 163100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 233 | 20231019 | 163000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 234 | 20231019 | 162900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 235 | 20231019 | 162800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 236 | 20231019 | 162700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 237 | 20231019 | 162600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 238 | 20231019 | 162500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 239 | 20231019 | 162400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 240 | 20231019 | 162300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 241 | 20231019 | 162200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 242 | 20231019 | 162100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 243 | 20231019 | 162000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 244 | 20231019 | 161900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 245 | 20231019 | 161800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 246 | 20231019 | 161700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 247 | 20231019 | 161600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 248 | 20231019 | 161500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 249 | 20231019 | 161400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 250 | 20231019 | 161300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 251 | 20231019 | 161200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 252 | 20231019 | 161100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 253 | 20231019 | 161000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 254 | 20231019 | 160900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 255 | 20231019 | 160800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 256 | 20231019 | 160700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 257 | 20231019 | 160600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 258 | 20231019 | 160500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 259 | 20231019 | 160400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 260 | 20231019 | 160300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 261 | 20231019 | 160200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 262 | 20231019 | 160100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 263 | 20231019 | 160000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 264 | 20231019 | 155900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 265 | 20231019 | 155800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 266 | 20231019 | 155700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 267 | 20231019 | 155600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 268 | 20231019 | 155500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 269 | 20231019 | 155400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 270 | 20231019 | 155300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 271 | 20231019 | 155200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 272 | 20231019 | 155100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 273 | 20231019 | 155000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 274 | 20231019 | 154900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 275 | 20231019 | 154800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 276 | 20231019 | 154700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 277 | 20231019 | 154600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 278 | 20231019 | 154500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 279 | 20231019 | 154400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 280 | 20231019 | 154300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 281 | 20231019 | 154200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 282 | 20231019 | 154100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 283 | 20231019 | 154000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 284 | 20231019 | 153900 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 285 | 20231019 | 153800 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 286 | 20231019 | 153700 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 287 | 20231019 | 153600 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 288 | 20231019 | 153500 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 289 | 20231019 | 153400 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 290 | 20231019 | 153300 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 291 | 20231019 | 153200 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 292 | 20231019 | 153100 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 0 |
| 293 | 20231019 | 153000 | 4825533795 | 2745 | 2745 | 2745 | 2745 | 5447 |
| 294 | 20231019 | 152900 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20231019 | 152800 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 296 | 20231019 | 152700 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 297 | 20231019 | 152600 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20231019 | 152500 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 299 | 20231019 | 152400 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 300 | 20231019 | 152300 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20231019 | 152200 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20231019 | 152100 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 303 | 20231019 | 152000 | 4810581780 | 2730 | 2730 | 2730 | 2730 | 0 |
| 304 | 20231019 | 151900 | 4810581780 | 2730 | 2730 | 2730 | 2710 | 826 |
| 305 | 20231019 | 151800 | 4808333260 | 2710 | 2730 | 2735 | 2710 | 3951 |
| 306 | 20231019 | 151700 | 4797570705 | 2735 | 2765 | 2765 | 2735 | 2639 |
| 307 | 20231019 | 151600 | 4790300460 | 2770 | 2730 | 2770 | 2730 | 800 |
| 308 | 20231019 | 151500 | 4788094675 | 2770 | 2725 | 2770 | 2720 | 277 |
| 309 | 20231019 | 151400 | 4787337605 | 2770 | 2750 | 2780 | 2720 | 2335 |
| 310 | 20231019 | 151300 | 4780932450 | 2750 | 2775 | 2775 | 2740 | 490 |
| 311 | 20231019 | 151200 | 4779586895 | 2775 | 2755 | 2780 | 2745 | 1980 |
| 312 | 20231019 | 151100 | 4774122240 | 2780 | 2750 | 2785 | 2750 | 464 |
| 313 | 20231019 | 151000 | 4772832940 | 2755 | 2780 | 2790 | 2755 | 3258 |
| 314 | 20231019 | 150900 | 4763819530 | 2765 | 2780 | 2795 | 2760 | 4183 |
| 315 | 20231019 | 150800 | 4752173125 | 2785 | 2770 | 2785 | 2770 | 3895 |
| 316 | 20231019 | 150700 | 4741340350 | 2770 | 2750 | 2780 | 2745 | 3108 |
| 317 | 20231019 | 150600 | 4732734540 | 2750 | 2745 | 2755 | 2745 | 2364 |
| 318 | 20231019 | 150500 | 4726238880 | 2745 | 2730 | 2745 | 2720 | 4036 |
| 319 | 20231019 | 150400 | 4715206350 | 2735 | 2710 | 2735 | 2710 | 3507 |
| 320 | 20231019 | 150300 | 4705671840 | 2715 | 2685 | 2720 | 2680 | 2178 |
| 321 | 20231019 | 150200 | 4699775685 | 2665 | 2650 | 2690 | 2640 | 7904 |
| 322 | 20231019 | 150100 | 4678664595 | 2665 | 2670 | 2670 | 2650 | 1509 |
| 323 | 20231019 | 150000 | 4674652205 | 2655 | 2660 | 2680 | 2655 | 402 |
| 324 | 20231019 | 145900 | 4673579205 | 2660 | 2670 | 2680 | 2660 | 132 |
| 325 | 20231019 | 145800 | 4673226490 | 2680 | 2655 | 2685 | 2655 | 198 |
| 326 | 20231019 | 145700 | 4672700740 | 2680 | 2650 | 2685 | 2645 | 2214 |
| 327 | 20231019 | 145600 | 4666814045 | 2650 | 2655 | 2655 | 2650 | 60 |
| 328 | 20231019 | 145500 | 4666654750 | 2645 | 2650 | 2655 | 2615 | 2737 |
| 329 | 20231019 | 145400 | 4659461520 | 2650 | 2680 | 2680 | 2650 | 626 |
| 330 | 20231019 | 145300 | 4657796365 | 2680 | 2690 | 2690 | 2650 | 2377 |
| 331 | 20231019 | 145200 | 4651480380 | 2690 | 2660 | 2690 | 2630 | 5058 |
| 332 | 20231019 | 145100 | 4638019420 | 2660 | 2600 | 2660 | 2600 | 21025 |
| 333 | 20231019 | 145000 | 4583109520 | 2605 | 2605 | 2605 | 2605 | 0 |
| 334 | 20231019 | 144900 | 4583109520 | 2605 | 2660 | 2660 | 2605 | 6896 |
| 335 | 20231019 | 144800 | 4565036565 | 2655 | 2685 | 2685 | 2655 | 2601 |
| 336 | 20231019 | 144700 | 4558088820 | 2690 | 2715 | 2720 | 2690 | 6816 |
| 337 | 20231019 | 144600 | 4539678900 | 2725 | 2715 | 2730 | 2705 | 2468 |
| 338 | 20231019 | 144500 | 4532990380 | 2715 | 2725 | 2725 | 2705 | 3756 |
| 339 | 20231019 | 144400 | 4522799480 | 2765 | 2735 | 2770 | 2710 | 7921 |
| 340 | 20231019 | 144300 | 4501230120 | 2735 | 2750 | 2750 | 2735 | 788 |
| 341 | 20231019 | 144200 | 4499068395 | 2740 | 2750 | 2770 | 2740 | 969 |
| 342 | 20231019 | 144100 | 4496409430 | 2755 | 2800 | 2800 | 2755 | 1585 |
| 343 | 20231019 | 144000 | 4492019215 | 2800 | 2780 | 2800 | 2775 | 938 |
| 344 | 20231019 | 143900 | 4489411675 | 2775 | 2780 | 2780 | 2775 | 522 |
| 345 | 20231019 | 143800 | 4487961125 | 2780 | 2815 | 2815 | 2780 | 553 |
| 346 | 20231019 | 143700 | 4486406345 | 2780 | 2825 | 2825 | 2770 | 1008 |
| 347 | 20231019 | 143600 | 4483584240 | 2825 | 2810 | 2825 | 2750 | 2631 |
| 348 | 20231019 | 143500 | 4476275210 | 2770 | 2820 | 2820 | 2770 | 2630 |
| 349 | 20231019 | 143400 | 4468898635 | 2815 | 2815 | 2820 | 2815 | 195 |
| 350 | 20231019 | 143300 | 4468349605 | 2815 | 2810 | 2825 | 2810 | 4727 |
| 351 | 20231019 | 143200 | 4455040925 | 2810 | 2805 | 2815 | 2775 | 2708 |
| 352 | 20231019 | 143100 | 4447428880 | 2805 | 2750 | 2820 | 2750 | 4251 |
| 353 | 20231019 | 143000 | 4435610875 | 2745 | 2750 | 2750 | 2735 | 404 |
| 354 | 20231019 | 142900 | 4434500285 | 2735 | 2735 | 2755 | 2725 | 799 |
| 355 | 20231019 | 142800 | 4432316215 | 2735 | 2725 | 2745 | 2725 | 35 |
| 356 | 20231019 | 142700 | 4432220340 | 2750 | 2745 | 2760 | 2725 | 452 |
| 357 | 20231019 | 142600 | 4430986515 | 2750 | 2750 | 2760 | 2720 | 3181 |
| 358 | 20231019 | 142500 | 4422243180 | 2750 | 2765 | 2780 | 2750 | 6171 |
| 359 | 20231019 | 142400 | 4405240530 | 2760 | 2790 | 2790 | 2760 | 4978 |
| 360 | 20231019 | 142300 | 4391461890 | 2790 | 2790 | 2795 | 2780 | 1233 |
| 361 | 20231019 | 142200 | 4388023555 | 2800 | 2785 | 2810 | 2780 | 1500 |
| 362 | 20231019 | 142100 | 4383847840 | 2785 | 2790 | 2825 | 2780 | 3043 |
| 363 | 20231019 | 142000 | 4375366410 | 2795 | 2810 | 2815 | 2795 | 2271 |
| 364 | 20231019 | 141900 | 4368991700 | 2810 | 2825 | 2825 | 2810 | 1388 |
| 365 | 20231019 | 141800 | 4365088100 | 2810 | 2810 | 2825 | 2810 | 1049 |
| 366 | 20231019 | 141700 | 4362140395 | 2830 | 2815 | 2830 | 2805 | 1375 |
| 367 | 20231019 | 141600 | 4358282180 | 2815 | 2840 | 2840 | 2815 | 396 |
| 368 | 20231019 | 141500 | 4357165325 | 2840 | 2845 | 2845 | 2820 | 140 |
| 369 | 20231019 | 141400 | 4356769625 | 2845 | 2825 | 2845 | 2820 | 99 |
| 370 | 20231019 | 141300 | 4356489575 | 2830 | 2860 | 2860 | 2820 | 776 |
| 371 | 20231019 | 141200 | 4354295300 | 2865 | 2855 | 2870 | 2855 | 833 |
| 372 | 20231019 | 141100 | 4351913915 | 2850 | 2845 | 2855 | 2815 | 1492 |
| 373 | 20231019 | 141000 | 4347663680 | 2845 | 2825 | 2845 | 2825 | 1532 |
| 374 | 20231019 | 140900 | 4343328920 | 2825 | 2825 | 2830 | 2825 | 852 |
| 375 | 20231019 | 140800 | 4340922015 | 2825 | 2810 | 2830 | 2800 | 4019 |
| 376 | 20231019 | 140700 | 4329594410 | 2825 | 2830 | 2830 | 2825 | 181 |
| 377 | 20231019 | 140600 | 4329082415 | 2850 | 2850 | 2860 | 2820 | 1469 |
| 378 | 20231019 | 140500 | 4324910415 | 2860 | 2780 | 2890 | 2775 | 4465 |
| 379 | 20231019 | 140400 | 4312361215 | 2775 | 2800 | 2800 | 2770 | 14393 |
| 380 | 20231019 | 140300 | 4272385300 | 2800 | 2830 | 2830 | 2800 | 7652 |
| 381 | 20231019 | 140200 | 4250820315 | 2825 | 2830 | 2835 | 2825 | 2496 |
| 382 | 20231019 | 140100 | 4243757470 | 2830 | 2835 | 2840 | 2830 | 2320 |
| 383 | 20231019 | 140000 | 4237188405 | 2840 | 2870 | 2870 | 2840 | 6761 |
| 384 | 20231019 | 135900 | 4217930225 | 2855 | 2865 | 2875 | 2855 | 5912 |
| 385 | 20231019 | 135800 | 4200996135 | 2865 | 2900 | 2900 | 2865 | 2907 |
| 386 | 20231019 | 135700 | 4192641545 | 2900 | 2895 | 2900 | 2875 | 435 |
| 387 | 20231019 | 135600 | 4191382075 | 2875 | 2900 | 2900 | 2875 | 1642 |
| 388 | 20231019 | 135500 | 4186648055 | 2905 | 2890 | 2905 | 2875 | 2644 |
| 389 | 20231019 | 135400 | 4178979520 | 2890 | 2900 | 2905 | 2890 | 376 |
| 390 | 20231019 | 135300 | 4177888670 | 2910 | 2865 | 2910 | 2865 | 2789 |
| 391 | 20231019 | 135200 | 4169847705 | 2865 | 2860 | 2875 | 2855 | 1751 |
| 392 | 20231019 | 135100 | 4164847370 | 2855 | 2855 | 2875 | 2855 | 34 |
| 393 | 20231019 | 135000 | 4164750280 | 2855 | 2910 | 2910 | 2855 | 4283 |
| 394 | 20231019 | 134900 | 4152463910 | 2910 | 2885 | 2910 | 2885 | 6107 |
| 395 | 20231019 | 134800 | 4134731515 | 2870 | 2860 | 2880 | 2860 | 789 |
| 396 | 20231019 | 134700 | 4132470395 | 2860 | 2860 | 2860 | 2850 | 2423 |
| 397 | 20231019 | 134600 | 4125553055 | 2870 | 2865 | 2885 | 2850 | 1137 |
| 398 | 20231019 | 134500 | 4122301700 | 2865 | 2900 | 2900 | 2845 | 7836 |
| 399 | 20231019 | 134400 | 4099936020 | 2900 | 2895 | 2945 | 2890 | 13061 |
| 400 | 20231019 | 134300 | 4061679630 | 2890 | 2855 | 2900 | 2855 | 5973 |
| 401 | 20231019 | 134200 | 4044416305 | 2875 | 2860 | 2875 | 2845 | 2385 |
| 402 | 20231019 | 134100 | 4037592540 | 2845 | 2855 | 2865 | 2840 | 1043 |
| 403 | 20231019 | 134000 | 4034621630 | 2855 | 2860 | 2860 | 2835 | 1704 |
| 404 | 20231019 | 133900 | 4029767450 | 2860 | 2875 | 2875 | 2830 | 934 |
| 405 | 20231019 | 133800 | 4027105725 | 2880 | 2860 | 2880 | 2825 | 3601 |
| 406 | 20231019 | 133700 | 4016846540 | 2860 | 2860 | 2860 | 2855 | 632 |
| 407 | 20231019 | 133600 | 4015042005 | 2860 | 2840 | 2860 | 2840 | 1167 |
| 408 | 20231019 | 133500 | 4011720270 | 2840 | 2855 | 2855 | 2820 | 6848 |
| 409 | 20231019 | 133400 | 3992340405 | 2855 | 2870 | 2870 | 2855 | 1864 |
| 410 | 20231019 | 133300 | 3987013865 | 2890 | 2870 | 2890 | 2870 | 516 |
| 411 | 20231019 | 133200 | 3985529905 | 2855 | 2855 | 2875 | 2855 | 1529 |
| 412 | 20231019 | 133100 | 3981152980 | 2875 | 2835 | 2890 | 2835 | 604 |
| 413 | 20231019 | 133000 | 3979428515 | 2835 | 2840 | 2840 | 2815 | 5408 |
| 414 | 20231019 | 132900 | 3964168400 | 2825 | 2870 | 2870 | 2825 | 12796 |
| 415 | 20231019 | 132800 | 3927775065 | 2850 | 2885 | 2925 | 2850 | 7975 |
| 416 | 20231019 | 132700 | 3904838865 | 2910 | 2940 | 2940 | 2880 | 6570 |
| 417 | 20231019 | 132600 | 3885675850 | 2945 | 2875 | 2945 | 2860 | 9163 |
| 418 | 20231019 | 132500 | 3859073720 | 2885 | 2875 | 2885 | 2860 | 1945 |
| 419 | 20231019 | 132400 | 3853488225 | 2875 | 2875 | 2880 | 2850 | 1528 |
| 420 | 20231019 | 132300 | 3849095645 | 2880 | 2850 | 2890 | 2840 | 2232 |
| 421 | 20231019 | 132200 | 3842717425 | 2850 | 2900 | 2900 | 2840 | 1176 |
| 422 | 20231019 | 132100 | 3839349060 | 2900 | 2825 | 2910 | 2820 | 4619 |
| 423 | 20231019 | 132000 | 3826142565 | 2820 | 2850 | 2855 | 2815 | 4805 |
| 424 | 20231019 | 131900 | 3812545590 | 2855 | 2850 | 2865 | 2825 | 1770 |
| 425 | 20231019 | 131800 | 3807528125 | 2850 | 2900 | 2905 | 2825 | 11746 |
| 426 | 20231019 | 131700 | 3773749400 | 2900 | 2875 | 2945 | 2870 | 18805 |
| 427 | 20231019 | 131600 | 3719238940 | 2870 | 2840 | 2870 | 2825 | 7153 |
| 428 | 20231019 | 131500 | 3698778580 | 2840 | 2805 | 2860 | 2795 | 9901 |
| 429 | 20231019 | 131400 | 3670683540 | 2795 | 2775 | 2820 | 2770 | 2715 |
| 430 | 20231019 | 131300 | 3663126955 | 2775 | 2785 | 2785 | 2775 | 2011 |
| 431 | 20231019 | 131200 | 3657542135 | 2785 | 2765 | 2790 | 2750 | 2244 |
| 432 | 20231019 | 131100 | 3651341200 | 2755 | 2785 | 2785 | 2750 | 3373 |
| 433 | 20231019 | 131000 | 3642024855 | 2785 | 2735 | 2790 | 2720 | 6907 |
| 434 | 20231019 | 130900 | 3622949045 | 2720 | 2775 | 2785 | 2700 | 22316 |
| 435 | 20231019 | 130800 | 3561951735 | 2775 | 2810 | 2835 | 2775 | 16699 |
| 436 | 20231019 | 130700 | 3515110100 | 2815 | 2825 | 2840 | 2810 | 1045 |
| 437 | 20231019 | 130600 | 3512168460 | 2840 | 2825 | 2840 | 2800 | 7047 |
| 438 | 20231019 | 130500 | 3492339890 | 2815 | 2855 | 2860 | 2815 | 13347 |
| 439 | 20231019 | 130400 | 3454626965 | 2855 | 2855 | 2865 | 2840 | 12743 |
| 440 | 20231019 | 130300 | 3418305090 | 2850 | 2880 | 2880 | 2850 | 10267 |
| 441 | 20231019 | 130200 | 3388964510 | 2870 | 2875 | 2885 | 2870 | 2231 |
| 442 | 20231019 | 130100 | 3382548920 | 2875 | 2935 | 2935 | 2875 | 10529 |
| 443 | 20231019 | 130000 | 3351929710 | 2925 | 2945 | 2945 | 2925 | 5018 |
| 444 | 20231019 | 125900 | 3337227585 | 2945 | 2960 | 2970 | 2915 | 6160 |
| 445 | 20231019 | 125800 | 3319154410 | 2950 | 2935 | 2950 | 2915 | 12739 |
| 446 | 20231019 | 125700 | 3281726490 | 2935 | 2855 | 2940 | 2840 | 15983 |
| 447 | 20231019 | 125600 | 3235334195 | 2855 | 2855 | 2900 | 2840 | 7522 |
| 448 | 20231019 | 125500 | 3213828605 | 2860 | 2900 | 2925 | 2860 | 8672 |
| 449 | 20231019 | 125400 | 3188698600 | 2925 | 2920 | 2990 | 2865 | 31107 |
| 450 | 20231019 | 125300 | 3097057980 | 2925 | 2860 | 2925 | 2850 | 14264 |
| 451 | 20231019 | 125200 | 3056062845 | 2850 | 2805 | 2890 | 2800 | 24615 |
| 452 | 20231019 | 125100 | 2986298655 | 2810 | 2920 | 2925 | 2800 | 37320 |
| 453 | 20231019 | 125000 | 2879490210 | 2910 | 2955 | 2975 | 2905 | 12462 |
| 454 | 20231019 | 124900 | 2843030875 | 2955 | 2960 | 2990 | 2935 | 35842 |
| 455 | 20231019 | 124800 | 2736629040 | 2960 | 2890 | 2990 | 2890 | 31149 |
| 456 | 20231019 | 124700 | 2645290230 | 2875 | 2875 | 2875 | 2875 | 0 |
| 457 | 20231019 | 124600 | 2645290230 | 2875 | 2885 | 2890 | 2875 | 2495 |
| 458 | 20231019 | 124500 | 2638105405 | 2880 | 2975 | 2990 | 2875 | 57442 |
| 459 | 20231019 | 124400 | 2469596420 | 2965 | 3065 | 3085 | 2960 | 65571 |
| 460 | 20231019 | 124300 | 2271818630 | 3070 | 3105 | 3120 | 3060 | 36509 |
| 461 | 20231019 | 124200 | 2158803680 | 3105 | 3060 | 3120 | 3060 | 22865 |
| 462 | 20231019 | 124100 | 2088065280 | 3075 | 3115 | 3115 | 3055 | 32004 |
| 463 | 20231019 | 124000 | 1989768200 | 3080 | 3095 | 3165 | 3065 | 69477 |
| 464 | 20231019 | 123900 | 1773349045 | 3100 | 3060 | 3100 | 3055 | 22943 |
| 465 | 20231019 | 123800 | 1702631250 | 3060 | 3115 | 3135 | 3055 | 29068 |
| 466 | 20231019 | 123700 | 1612540325 | 3115 | 3095 | 3125 | 3050 | 46671 |
| 467 | 20231019 | 123600 | 1468462305 | 3100 | 3130 | 3130 | 3080 | 46797 |
| 468 | 20231019 | 123500 | 1322797945 | 3130 | 3140 | 3175 | 3120 | 61504 |
| 469 | 20231019 | 123400 | 1129459115 | 3140 | 3190 | 3195 | 3020 | 174928 |
| 470 | 20231019 | 123300 | 579151790 | 3075 | 3075 | 3075 | 3075 | 0 |
| 471 | 20231019 | 123200 | 579151790 | 3075 | 3075 | 3075 | 3075 | 0 |
| 472 | 20231019 | 123100 | 579151790 | 3075 | 2800 | 3075 | 2770 | 101254 |
| 473 | 20231019 | 123000 | 284348020 | 2675 | 2675 | 2675 | 2675 | 0 |
| 474 | 20231019 | 122900 | 284348020 | 2675 | 2675 | 2675 | 2675 | 0 |
| 475 | 20231019 | 122800 | 284348020 | 2675 | 2610 | 2685 | 2610 | 9268 |
| 476 | 20231019 | 122700 | 259855180 | 2590 | 2565 | 2615 | 2565 | 7051 |
| 477 | 20231019 | 122600 | 241724120 | 2565 | 2565 | 2565 | 2565 | 235 |
| 478 | 20231019 | 122500 | 241121345 | 2565 | 2565 | 2565 | 2565 | 1 |
| 479 | 20231019 | 122400 | 241118780 | 2565 | 2565 | 2565 | 2565 | 5 |
| 480 | 20231019 | 122300 | 241105955 | 2565 | 2565 | 2565 | 2565 | 41 |
| 481 | 20231019 | 122200 | 241000790 | 2570 | 2550 | 2570 | 2550 | 4535 |
| 482 | 20231019 | 122100 | 229366160 | 2555 | 2555 | 2555 | 2555 | 0 |
| 483 | 20231019 | 122000 | 229366160 | 2555 | 2555 | 2555 | 2555 | 0 |
| 484 | 20231019 | 121900 | 229366160 | 2555 | 2555 | 2555 | 2555 | 0 |
| 485 | 20231019 | 121800 | 229366160 | 2555 | 2555 | 2555 | 2555 | 126 |
| 486 | 20231019 | 121700 | 229044230 | 2550 | 2535 | 2550 | 2535 | 1072 |
| 487 | 20231019 | 121600 | 226319290 | 2530 | 2530 | 2530 | 2530 | 68 |
| 488 | 20231019 | 121500 | 226147250 | 2520 | 2520 | 2520 | 2520 | 94 |
| 489 | 20231019 | 121400 | 225910370 | 2510 | 2510 | 2510 | 2510 | 0 |
| 490 | 20231019 | 121300 | 225910370 | 2510 | 2510 | 2510 | 2510 | 16 |
| 491 | 20231019 | 121200 | 225870210 | 2520 | 2520 | 2520 | 2520 | 6 |
| 492 | 20231019 | 121100 | 225855090 | 2520 | 2520 | 2520 | 2520 | 0 |
| 493 | 20231019 | 121000 | 225855090 | 2520 | 2520 | 2520 | 2520 | 2050 |
| 494 | 20231019 | 120900 | 220689090 | 2520 | 2525 | 2525 | 2520 | 2517 |
| 495 | 20231019 | 120800 | 214344665 | 2525 | 2525 | 2525 | 2525 | 0 |
| 496 | 20231019 | 120700 | 214344665 | 2525 | 2525 | 2525 | 2525 | 400 |
| 497 | 20231019 | 120600 | 213334665 | 2525 | 2525 | 2525 | 2525 | 20 |
| 498 | 20231019 | 120500 | 213284165 | 2525 | 2520 | 2525 | 2520 | 3 |
| 499 | 20231019 | 120400 | 213276595 | 2510 | 2510 | 2510 | 2510 | 10 |
| 500 | 20231019 | 120300 | 213251495 | 2510 | 2510 | 2510 | 2510 | 1 |
| 501 | 20231019 | 120200 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 502 | 20231019 | 120100 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 503 | 20231019 | 120000 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 504 | 20231019 | 115900 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 505 | 20231019 | 115800 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 506 | 20231019 | 115700 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 507 | 20231019 | 115600 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 508 | 20231019 | 115500 | 213248985 | 2510 | 2510 | 2510 | 2510 | 0 |
| 509 | 20231019 | 115400 | 213248985 | 2510 | 2510 | 2510 | 2510 | 413 |
| 510 | 20231019 | 115300 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 511 | 20231019 | 115200 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 512 | 20231019 | 115100 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 513 | 20231019 | 115000 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 514 | 20231019 | 114900 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 515 | 20231019 | 114800 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 516 | 20231019 | 114700 | 212212355 | 2510 | 2510 | 2510 | 2510 | 0 |
| 517 | 20231019 | 114600 | 212212355 | 2510 | 2510 | 2510 | 2510 | 505 |
| 518 | 20231019 | 114500 | 210944805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 519 | 20231019 | 114400 | 210944805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 520 | 20231019 | 114300 | 210944805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 521 | 20231019 | 114200 | 210944805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 522 | 20231019 | 114100 | 210944805 | 2510 | 2510 | 2510 | 2510 | 400 |
| 523 | 20231019 | 114000 | 209940805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 524 | 20231019 | 113900 | 209940805 | 2510 | 2510 | 2510 | 2510 | 0 |
| 525 | 20231019 | 113800 | 209940805 | 2510 | 2510 | 2510 | 2510 | 1 |
| 526 | 20231019 | 113700 | 209938295 | 2510 | 2510 | 2510 | 2510 | 0 |
| 527 | 20231019 | 113600 | 209938295 | 2510 | 2510 | 2510 | 2510 | 284 |
| 528 | 20231019 | 113500 | 209225455 | 2510 | 2510 | 2510 | 2510 | 0 |
| 529 | 20231019 | 113400 | 209225455 | 2510 | 2510 | 2510 | 2510 | 0 |
| 530 | 20231019 | 113300 | 209225455 | 2510 | 2510 | 2510 | 2510 | 0 |
| 531 | 20231019 | 113200 | 209225455 | 2510 | 2510 | 2510 | 2510 | 0 |
| 532 | 20231019 | 113100 | 209225455 | 2510 | 2510 | 2510 | 2510 | 1 |
| 533 | 20231019 | 113000 | 209222945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 534 | 20231019 | 112900 | 209222945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 535 | 20231019 | 112800 | 209222945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 536 | 20231019 | 112700 | 209222945 | 2505 | 2505 | 2505 | 2505 | 0 |
| 537 | 20231019 | 112600 | 209222945 | 2505 | 2525 | 2525 | 2505 | 1779 |
| 538 | 20231019 | 112500 | 204756105 | 2525 | 2525 | 2525 | 2525 | 15 |
| 539 | 20231019 | 112400 | 204718230 | 2525 | 2525 | 2525 | 2525 | 1 |
| 540 | 20231019 | 112300 | 204715705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 541 | 20231019 | 112200 | 204715705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 542 | 20231019 | 112100 | 204715705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 543 | 20231019 | 112000 | 204715705 | 2535 | 2535 | 2535 | 2535 | 0 |
| 544 | 20231019 | 111900 | 204715705 | 2535 | 2540 | 2540 | 2535 | 1071 |
| 545 | 20231019 | 111800 | 202000695 | 2535 | 2540 | 2540 | 2535 | 23 |
| 546 | 20231019 | 111700 | 201942385 | 2535 | 2535 | 2535 | 2535 | 192 |
| 547 | 20231019 | 111600 | 201455665 | 2535 | 2525 | 2535 | 2525 | 105 |
| 548 | 20231019 | 111500 | 201189990 | 2520 | 2515 | 2520 | 2515 | 1238 |
| 549 | 20231019 | 111400 | 198070290 | 2515 | 2515 | 2515 | 2515 | 0 |
| 550 | 20231019 | 111300 | 198070290 | 2515 | 2515 | 2515 | 2515 | 1 |
| 551 | 20231019 | 111200 | 198067775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 552 | 20231019 | 111100 | 198067775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 553 | 20231019 | 111000 | 198067775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 554 | 20231019 | 110900 | 198067775 | 2500 | 2500 | 2500 | 2500 | 0 |
| 555 | 20231019 | 110800 | 198067775 | 2500 | 2500 | 2500 | 2500 | 20 |
| 556 | 20231019 | 110700 | 198017775 | 2505 | 2505 | 2505 | 2505 | 14 |
| 557 | 20231019 | 110600 | 197982705 | 2500 | 2500 | 2500 | 2500 | 0 |
| 558 | 20231019 | 110500 | 197982705 | 2500 | 2505 | 2505 | 2500 | 404 |
| 559 | 20231019 | 110400 | 196970760 | 2505 | 2505 | 2505 | 2505 | 120 |
| 560 | 20231019 | 110300 | 196670160 | 2510 | 2510 | 2510 | 2510 | 0 |
| 561 | 20231019 | 110200 | 196670160 | 2510 | 2510 | 2510 | 2510 | 0 |
| 562 | 20231019 | 110100 | 196670160 | 2510 | 2510 | 2510 | 2510 | 10 |
| 563 | 20231019 | 110000 | 196645060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 564 | 20231019 | 105900 | 196645060 | 2520 | 2520 | 2520 | 2520 | 0 |
| 565 | 20231019 | 105800 | 196645060 | 2520 | 2510 | 2520 | 2510 | 101 |
| 566 | 20231019 | 105700 | 196390550 | 2505 | 2510 | 2510 | 2505 | 29 |
| 567 | 20231019 | 105600 | 196317890 | 2505 | 2505 | 2505 | 2505 | 0 |
| 568 | 20231019 | 105500 | 196317890 | 2505 | 2505 | 2510 | 2505 | 95 |
| 569 | 20231019 | 105400 | 196079895 | 2505 | 2520 | 2520 | 2505 | 121 |
| 570 | 20231019 | 105300 | 195776775 | 2505 | 2505 | 2505 | 2505 | 0 |
| 571 | 20231019 | 105200 | 195776775 | 2505 | 2505 | 2505 | 2505 | 170 |
| 572 | 20231019 | 105100 | 195350925 | 2505 | 2505 | 2505 | 2505 | 0 |
| 573 | 20231019 | 105000 | 195350925 | 2505 | 2515 | 2515 | 2505 | 200 |
| 574 | 20231019 | 104900 | 194849325 | 2520 | 2520 | 2520 | 2520 | 0 |
| 575 | 20231019 | 104800 | 194849325 | 2520 | 2520 | 2520 | 2520 | 80 |
| 576 | 20231019 | 104700 | 194647725 | 2520 | 2520 | 2520 | 2520 | 0 |
| 577 | 20231019 | 104600 | 194647725 | 2520 | 2515 | 2520 | 2515 | 137 |
| 578 | 20231019 | 104500 | 194302965 | 2520 | 2520 | 2520 | 2520 | 0 |
| 579 | 20231019 | 104400 | 194302965 | 2520 | 2520 | 2520 | 2520 | 20 |
| 580 | 20231019 | 104300 | 194252565 | 2515 | 2515 | 2515 | 2515 | 0 |
| 581 | 20231019 | 104200 | 194252565 | 2515 | 2515 | 2515 | 2515 | 0 |
| 582 | 20231019 | 104100 | 194252565 | 2515 | 2515 | 2515 | 2515 | 5 |
| 583 | 20231019 | 104000 | 194239990 | 2515 | 2515 | 2515 | 2515 | 0 |
| 584 | 20231019 | 103900 | 194239990 | 2515 | 2515 | 2515 | 2515 | 0 |
| 585 | 20231019 | 103800 | 194239990 | 2515 | 2515 | 2515 | 2515 | 0 |
| 586 | 20231019 | 103700 | 194239990 | 2515 | 2515 | 2515 | 2515 | 112 |
| 587 | 20231019 | 103600 | 193958310 | 2515 | 2515 | 2515 | 2515 | 0 |
| 588 | 20231019 | 103500 | 193958310 | 2515 | 2515 | 2515 | 2515 | 1 |
| 589 | 20231019 | 103400 | 193955795 | 2515 | 2520 | 2520 | 2515 | 50 |
| 590 | 20231019 | 103300 | 193829990 | 2515 | 2515 | 2515 | 2515 | 0 |
| 591 | 20231019 | 103200 | 193829990 | 2515 | 2515 | 2515 | 2515 | 0 |
| 592 | 20231019 | 103100 | 193829990 | 2515 | 2520 | 2520 | 2515 | 359 |
| 593 | 20231019 | 103000 | 192925720 | 2515 | 2515 | 2515 | 2515 | 0 |
| 594 | 20231019 | 102900 | 192925720 | 2515 | 2515 | 2515 | 2515 | 23 |
| 595 | 20231019 | 102800 | 192867875 | 2515 | 2515 | 2520 | 2515 | 186 |
| 596 | 20231019 | 102700 | 192399740 | 2515 | 2520 | 2520 | 2515 | 1550 |
| 597 | 20231019 | 102600 | 188501440 | 2520 | 2520 | 2520 | 2520 | 290 |
| 598 | 20231019 | 102500 | 187770640 | 2520 | 2510 | 2520 | 2510 | 4985 |
| 599 | 20231019 | 102400 | 175248290 | 2510 | 2500 | 2510 | 2500 | 62 |
| 600 | 20231019 | 102300 | 175093190 | 2500 | 2500 | 2500 | 2500 | 51 |
| 601 | 20231019 | 102200 | 174965690 | 2500 | 2500 | 2500 | 2500 | 824 |
| 602 | 20231019 | 102100 | 172905690 | 2500 | 2500 | 2500 | 2500 | 0 |
| 603 | 20231019 | 102000 | 172905690 | 2500 | 2500 | 2500 | 2500 | 0 |
| 604 | 20231019 | 101900 | 172905690 | 2500 | 2510 | 2510 | 2500 | 247 |
| 605 | 20231019 | 101800 | 172287530 | 2510 | 2510 | 2510 | 2510 | 59 |
| 606 | 20231019 | 101700 | 172139440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 607 | 20231019 | 101600 | 172139440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 608 | 20231019 | 101500 | 172139440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 609 | 20231019 | 101400 | 172139440 | 2520 | 2520 | 2520 | 2520 | 0 |
| 610 | 20231019 | 101300 | 172139440 | 2520 | 2520 | 2520 | 2520 | 500 |
| 611 | 20231019 | 101200 | 170879440 | 2520 | 2520 | 2520 | 2520 | 951 |
| 612 | 20231019 | 101100 | 168482920 | 2515 | 2515 | 2515 | 2515 | 111 |
| 613 | 20231019 | 101000 | 168203755 | 2520 | 2520 | 2520 | 2520 | 0 |
| 614 | 20231019 | 100900 | 168203755 | 2520 | 2520 | 2520 | 2520 | 0 |
| 615 | 20231019 | 100800 | 168203755 | 2520 | 2520 | 2520 | 2520 | 59 |
| 616 | 20231019 | 100700 | 168055075 | 2520 | 2530 | 2545 | 2520 | 980 |
| 617 | 20231019 | 100600 | 165562375 | 2535 | 2535 | 2535 | 2535 | 0 |
| 618 | 20231019 | 100500 | 165562375 | 2535 | 2535 | 2535 | 2535 | 0 |
| 619 | 20231019 | 100400 | 165562375 | 2535 | 2530 | 2535 | 2530 | 114 |
| 620 | 20231019 | 100300 | 165273875 | 2520 | 2515 | 2520 | 2505 | 192 |
| 621 | 20231019 | 100200 | 164791665 | 2520 | 2510 | 2520 | 2510 | 201 |
| 622 | 20231019 | 100100 | 164287145 | 2510 | 2510 | 2510 | 2510 | 1000 |
| 623 | 20231019 | 100000 | 161777145 | 2510 | 2510 | 2510 | 2510 | 0 |
| 624 | 20231019 | 095900 | 161777145 | 2510 | 2510 | 2510 | 2510 | 0 |
| 625 | 20231019 | 095800 | 161777145 | 2510 | 2510 | 2510 | 2510 | 0 |
| 626 | 20231019 | 095700 | 161777145 | 2510 | 2510 | 2510 | 2510 | 50 |
| 627 | 20231019 | 095600 | 161651645 | 2510 | 2510 | 2510 | 2510 | 68 |
| 628 | 20231019 | 095500 | 161480965 | 2505 | 2505 | 2505 | 2505 | 0 |
| 629 | 20231019 | 095400 | 161480965 | 2505 | 2505 | 2505 | 2505 | 0 |
| 630 | 20231019 | 095300 | 161480965 | 2505 | 2505 | 2505 | 2505 | 0 |
| 631 | 20231019 | 095200 | 161480965 | 2505 | 2505 | 2505 | 2505 | 0 |
| 632 | 20231019 | 095100 | 161480965 | 2505 | 2505 | 2505 | 2505 | 0 |
| 633 | 20231019 | 095000 | 161480965 | 2505 | 2505 | 2505 | 2505 | 190 |
| 634 | 20231019 | 094900 | 161005015 | 2505 | 2505 | 2505 | 2505 | 0 |
| 635 | 20231019 | 094800 | 161005015 | 2505 | 2500 | 2505 | 2490 | 1111 |
| 636 | 20231019 | 094700 | 158225440 | 2480 | 2500 | 2500 | 2480 | 83 |
| 637 | 20231019 | 094600 | 158019580 | 2480 | 2480 | 2480 | 2480 | 0 |
| 638 | 20231019 | 094500 | 158019580 | 2480 | 2480 | 2480 | 2480 | 305 |
| 639 | 20231019 | 094400 | 157263180 | 2485 | 2485 | 2485 | 2485 | 0 |
| 640 | 20231019 | 094300 | 157263180 | 2485 | 2485 | 2485 | 2485 | 43 |
| 641 | 20231019 | 094200 | 157156325 | 2485 | 2485 | 2485 | 2485 | 20 |
| 642 | 20231019 | 094100 | 157106625 | 2485 | 2485 | 2485 | 2485 | 10 |
| 643 | 20231019 | 094000 | 157081775 | 2465 | 2505 | 2505 | 2465 | 342 |
| 644 | 20231019 | 093900 | 156226110 | 2505 | 2450 | 2505 | 2450 | 3511 |
| 645 | 20231019 | 093800 | 147452610 | 2440 | 2440 | 2440 | 2440 | 0 |
| 646 | 20231019 | 093700 | 147452610 | 2440 | 2440 | 2440 | 2440 | 144 |
| 647 | 20231019 | 093600 | 147101250 | 2440 | 2440 | 2440 | 2440 | 6 |
| 648 | 20231019 | 093500 | 147086610 | 2440 | 2445 | 2445 | 2440 | 453 |
| 649 | 20231019 | 093400 | 145981160 | 2465 | 2465 | 2465 | 2465 | 1 |
| 650 | 20231019 | 093300 | 145978695 | 2465 | 2465 | 2465 | 2465 | 1 |
| 651 | 20231019 | 093200 | 145976230 | 2445 | 2445 | 2445 | 2445 | 40 |
| 652 | 20231019 | 093100 | 145878430 | 2440 | 2440 | 2440 | 2440 | 0 |
| 653 | 20231019 | 093000 | 145878430 | 2440 | 2455 | 2455 | 2440 | 584 |
| 654 | 20231019 | 092900 | 144449700 | 2455 | 2455 | 2455 | 2455 | 0 |
| 655 | 20231019 | 092800 | 144449700 | 2455 | 2445 | 2455 | 2445 | 1060 |
| 656 | 20231019 | 092700 | 141854850 | 2445 | 2435 | 2445 | 2435 | 832 |
| 657 | 20231019 | 092600 | 139824960 | 2435 | 2425 | 2435 | 2415 | 6692 |
| 658 | 20231019 | 092500 | 123644395 | 2415 | 2440 | 2440 | 2415 | 2944 |
| 659 | 20231019 | 092400 | 116504080 | 2445 | 2455 | 2455 | 2445 | 278 |
| 660 | 20231019 | 092300 | 115823185 | 2450 | 2455 | 2460 | 2450 | 8 |
| 661 | 20231019 | 092200 | 115803555 | 2455 | 2465 | 2465 | 2455 | 1101 |
| 662 | 20231019 | 092100 | 113095400 | 2470 | 2510 | 2510 | 2465 | 14238 |
| 663 | 20231019 | 092000 | 77909760 | 2550 | 2540 | 2550 | 2540 | 1827 |
| 664 | 20231019 | 091900 | 73256270 | 2540 | 2550 | 2550 | 2505 | 2677 |
| 665 | 20231019 | 091800 | 66441670 | 2550 | 2545 | 2550 | 2545 | 300 |
| 666 | 20231019 | 091700 | 65677145 | 2555 | 2510 | 2555 | 2510 | 4012 |
| 667 | 20231019 | 091600 | 55441305 | 2515 | 2515 | 2515 | 2515 | 7 |
| 668 | 20231019 | 091500 | 55423700 | 2515 | 2535 | 2560 | 2515 | 452 |
| 669 | 20231019 | 091400 | 54276780 | 2560 | 2560 | 2560 | 2560 | 0 |
| 670 | 20231019 | 091300 | 54276780 | 2560 | 2465 | 2575 | 2465 | 16240 |
| 671 | 20231019 | 091200 | 13126985 | 2465 | 2465 | 2465 | 2465 | 29 |
| 672 | 20231019 | 091100 | 13055500 | 2470 | 2470 | 2470 | 2470 | 1 |
| 673 | 20231019 | 091000 | 13053030 | 2475 | 2480 | 2480 | 2475 | 102 |
| 674 | 20231019 | 090900 | 12800075 | 2480 | 2480 | 2480 | 2480 | 1 |
| 675 | 20231019 | 090800 | 12797595 | 2510 | 2510 | 2510 | 2510 | 0 |
| 676 | 20231019 | 090700 | 12797595 | 2510 | 2510 | 2510 | 2510 | 60 |
| 677 | 20231019 | 090600 | 12646995 | 2520 | 2505 | 2520 | 2505 | 147 |
| 678 | 20231019 | 090500 | 12277650 | 2520 | 2520 | 2520 | 2495 | 678 |
| 679 | 20231019 | 090400 | 10571145 | 2520 | 2515 | 2520 | 2515 | 225 |
| 680 | 20231019 | 090300 | 10004520 | 2515 | 2515 | 2520 | 2515 | 711 |
| 681 | 20231019 | 090200 | 8215550 | 2520 | 2455 | 2520 | 2455 | 500 |
| 682 | 20231019 | 090100 | 6979500 | 2405 | 2405 | 2405 | 2405 | 0 |
| 683 | 20231019 | 090000 | 6979500 | 2405 | 2445 | 2445 | 2405 | 2840 |