35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 200600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 3 | 20231019 | 200500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 4 | 20231019 | 200400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 5 | 20231019 | 200300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 6 | 20231019 | 200200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 7 | 20231019 | 200100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 8 | 20231019 | 200000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 9 | 20231019 | 195900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 10 | 20231019 | 195800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 11 | 20231019 | 195700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 12 | 20231019 | 195600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 13 | 20231019 | 195500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 14 | 20231019 | 195400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 15 | 20231019 | 195300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 16 | 20231019 | 195200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 17 | 20231019 | 195100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 18 | 20231019 | 195000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 19 | 20231019 | 194900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 20 | 20231019 | 194800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 21 | 20231019 | 194700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 22 | 20231019 | 194600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 23 | 20231019 | 194500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 24 | 20231019 | 194400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 25 | 20231019 | 194300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 26 | 20231019 | 194200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 27 | 20231019 | 194100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 28 | 20231019 | 194000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 29 | 20231019 | 193900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 30 | 20231019 | 193800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 31 | 20231019 | 193700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 32 | 20231019 | 193600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 33 | 20231019 | 193500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 34 | 20231019 | 193400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 35 | 20231019 | 193300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 36 | 20231019 | 193200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 37 | 20231019 | 193100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 38 | 20231019 | 193000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 39 | 20231019 | 192900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 40 | 20231019 | 192800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 41 | 20231019 | 192700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 42 | 20231019 | 192600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 43 | 20231019 | 192500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 44 | 20231019 | 192400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 45 | 20231019 | 192300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 46 | 20231019 | 192200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 47 | 20231019 | 192100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 48 | 20231019 | 192000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 49 | 20231019 | 191900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 50 | 20231019 | 191800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 51 | 20231019 | 191700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 52 | 20231019 | 191600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 53 | 20231019 | 191500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 54 | 20231019 | 191400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 55 | 20231019 | 191300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 56 | 20231019 | 191200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 57 | 20231019 | 191100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 58 | 20231019 | 191000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 59 | 20231019 | 190900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 60 | 20231019 | 190800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 61 | 20231019 | 190700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 62 | 20231019 | 190600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 63 | 20231019 | 190500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 64 | 20231019 | 190400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 65 | 20231019 | 190300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 66 | 20231019 | 190200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 67 | 20231019 | 190100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 68 | 20231019 | 190000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 69 | 20231019 | 185900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 70 | 20231019 | 185800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 71 | 20231019 | 185700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 72 | 20231019 | 185600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 73 | 20231019 | 185500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 74 | 20231019 | 185400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 75 | 20231019 | 185300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 76 | 20231019 | 185200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 77 | 20231019 | 185100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 78 | 20231019 | 185000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 79 | 20231019 | 184900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 80 | 20231019 | 184800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 81 | 20231019 | 184700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 82 | 20231019 | 184600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 83 | 20231019 | 184500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 84 | 20231019 | 184400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 85 | 20231019 | 184300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 86 | 20231019 | 184200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 87 | 20231019 | 184100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 88 | 20231019 | 184000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 89 | 20231019 | 183900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 90 | 20231019 | 183800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 91 | 20231019 | 183700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 92 | 20231019 | 183600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 93 | 20231019 | 183500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 94 | 20231019 | 183400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 95 | 20231019 | 183300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 96 | 20231019 | 183200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 97 | 20231019 | 183100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 98 | 20231019 | 183000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 99 | 20231019 | 182900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 100 | 20231019 | 182800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 101 | 20231019 | 182700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 102 | 20231019 | 182600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 103 | 20231019 | 182500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 104 | 20231019 | 182400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 105 | 20231019 | 182300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 106 | 20231019 | 182200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 107 | 20231019 | 182100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 108 | 20231019 | 182000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 109 | 20231019 | 181900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 110 | 20231019 | 181800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 111 | 20231019 | 181700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 112 | 20231019 | 181600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 113 | 20231019 | 181500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 114 | 20231019 | 181400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 115 | 20231019 | 181300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 116 | 20231019 | 181200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 117 | 20231019 | 181100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 118 | 20231019 | 181000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 119 | 20231019 | 180900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 120 | 20231019 | 180800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 121 | 20231019 | 180700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 122 | 20231019 | 180600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 123 | 20231019 | 180500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 124 | 20231019 | 180400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 125 | 20231019 | 180300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 126 | 20231019 | 180200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 127 | 20231019 | 180100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 128 | 20231019 | 180000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 129 | 20231019 | 175900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 130 | 20231019 | 175800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 131 | 20231019 | 175700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 132 | 20231019 | 175600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 133 | 20231019 | 175500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 134 | 20231019 | 175400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 135 | 20231019 | 175300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 136 | 20231019 | 175200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 137 | 20231019 | 175100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 138 | 20231019 | 175000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 139 | 20231019 | 174900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 140 | 20231019 | 174800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 141 | 20231019 | 174700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 142 | 20231019 | 174600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 143 | 20231019 | 174500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 144 | 20231019 | 174400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 145 | 20231019 | 174300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 146 | 20231019 | 174200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 147 | 20231019 | 174100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 148 | 20231019 | 174000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 149 | 20231019 | 173900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 150 | 20231019 | 173800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 151 | 20231019 | 173700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 152 | 20231019 | 173600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 153 | 20231019 | 173500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 154 | 20231019 | 173400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 155 | 20231019 | 173300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 156 | 20231019 | 173200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 157 | 20231019 | 173100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 158 | 20231019 | 173000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 159 | 20231019 | 172900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 160 | 20231019 | 172800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 161 | 20231019 | 172700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 162 | 20231019 | 172600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 163 | 20231019 | 172500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 164 | 20231019 | 172400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 165 | 20231019 | 172300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 166 | 20231019 | 172200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 167 | 20231019 | 172100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 168 | 20231019 | 172000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 169 | 20231019 | 171900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 170 | 20231019 | 171800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 171 | 20231019 | 171700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 172 | 20231019 | 171600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 173 | 20231019 | 171500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 174 | 20231019 | 171400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 175 | 20231019 | 171300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 176 | 20231019 | 171200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 177 | 20231019 | 171100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 178 | 20231019 | 171000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 179 | 20231019 | 170900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 180 | 20231019 | 170800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 181 | 20231019 | 170700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 182 | 20231019 | 170600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 183 | 20231019 | 170500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 184 | 20231019 | 170400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 185 | 20231019 | 170300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 186 | 20231019 | 170200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 187 | 20231019 | 170100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 188 | 20231019 | 170000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 189 | 20231019 | 165900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 190 | 20231019 | 165800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 191 | 20231019 | 165700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 192 | 20231019 | 165600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 193 | 20231019 | 165500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 194 | 20231019 | 165400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 195 | 20231019 | 165300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 196 | 20231019 | 165200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 197 | 20231019 | 165100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 198 | 20231019 | 165000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 199 | 20231019 | 164900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 200 | 20231019 | 164800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 201 | 20231019 | 164700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 202 | 20231019 | 164600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 203 | 20231019 | 164500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 204 | 20231019 | 164400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 205 | 20231019 | 164300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 206 | 20231019 | 164200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 207 | 20231019 | 164100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 208 | 20231019 | 164000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 209 | 20231019 | 163900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 210 | 20231019 | 163800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 211 | 20231019 | 163700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 212 | 20231019 | 163600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 213 | 20231019 | 163500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 214 | 20231019 | 163400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 215 | 20231019 | 163300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 216 | 20231019 | 163200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 217 | 20231019 | 163100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 218 | 20231019 | 163000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 219 | 20231019 | 162900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 220 | 20231019 | 162800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 221 | 20231019 | 162700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 222 | 20231019 | 162600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 223 | 20231019 | 162500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 224 | 20231019 | 162400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 225 | 20231019 | 162300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 226 | 20231019 | 162200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 227 | 20231019 | 162100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 228 | 20231019 | 162000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 229 | 20231019 | 161900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 230 | 20231019 | 161800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 231 | 20231019 | 161700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 232 | 20231019 | 161600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 233 | 20231019 | 161500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 234 | 20231019 | 161400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 235 | 20231019 | 161300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 236 | 20231019 | 161200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 237 | 20231019 | 161100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 238 | 20231019 | 161000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 239 | 20231019 | 160900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 240 | 20231019 | 160800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 241 | 20231019 | 160700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 242 | 20231019 | 160600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 243 | 20231019 | 160500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 244 | 20231019 | 160400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 245 | 20231019 | 160300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 246 | 20231019 | 160200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 247 | 20231019 | 160100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 248 | 20231019 | 160000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 249 | 20231019 | 155900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 250 | 20231019 | 155800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 251 | 20231019 | 155700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 252 | 20231019 | 155600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 253 | 20231019 | 155500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 254 | 20231019 | 155400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 255 | 20231019 | 155300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 256 | 20231019 | 155200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 257 | 20231019 | 155100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 258 | 20231019 | 155000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 259 | 20231019 | 154900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 260 | 20231019 | 154800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 261 | 20231019 | 154700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 262 | 20231019 | 154600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 263 | 20231019 | 154500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 264 | 20231019 | 154400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 265 | 20231019 | 154300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 266 | 20231019 | 154200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 267 | 20231019 | 154100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 268 | 20231019 | 154000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 269 | 20231019 | 153900 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 270 | 20231019 | 153800 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 271 | 20231019 | 153700 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 272 | 20231019 | 153600 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 273 | 20231019 | 153500 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 274 | 20231019 | 153400 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 275 | 20231019 | 153300 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 276 | 20231019 | 153200 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 277 | 20231019 | 153100 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 0 |
| 278 | 20231019 | 153000 | 2511613390 | 10680 | 10680 | 10680 | 10680 | 4869 |
| 279 | 20231019 | 152900 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 280 | 20231019 | 152800 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 281 | 20231019 | 152700 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 282 | 20231019 | 152600 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 283 | 20231019 | 152500 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 284 | 20231019 | 152400 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 285 | 20231019 | 152300 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 286 | 20231019 | 152200 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 287 | 20231019 | 152100 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 288 | 20231019 | 152000 | 2459612470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 289 | 20231019 | 151900 | 2459612470 | 10680 | 10640 | 10680 | 10610 | 1650 |
| 290 | 20231019 | 151800 | 2442027800 | 10640 | 10650 | 10660 | 10640 | 254 |
| 291 | 20231019 | 151700 | 2439320630 | 10640 | 10640 | 10640 | 10640 | 0 |
| 292 | 20231019 | 151600 | 2439320630 | 10640 | 10650 | 10650 | 10640 | 54 |
| 293 | 20231019 | 151500 | 2438746000 | 10640 | 10630 | 10640 | 10600 | 433 |
| 294 | 20231019 | 151400 | 2434140430 | 10630 | 10600 | 10630 | 10600 | 66 |
| 295 | 20231019 | 151300 | 2433440710 | 10600 | 10600 | 10600 | 10600 | 101 |
| 296 | 20231019 | 151200 | 2432370110 | 10590 | 10610 | 10620 | 10590 | 921 |
| 297 | 20231019 | 151100 | 2422607610 | 10620 | 10610 | 10620 | 10610 | 86 |
| 298 | 20231019 | 151000 | 2421695020 | 10600 | 10600 | 10600 | 10600 | 51 |
| 299 | 20231019 | 150900 | 2421154420 | 10600 | 10630 | 10630 | 10600 | 15 |
| 300 | 20231019 | 150800 | 2420995390 | 10600 | 10600 | 10600 | 10600 | 3 |
| 301 | 20231019 | 150700 | 2420963590 | 10600 | 10610 | 10610 | 10590 | 1326 |
| 302 | 20231019 | 150600 | 2406912500 | 10610 | 10600 | 10610 | 10600 | 213 |
| 303 | 20231019 | 150500 | 2404653440 | 10630 | 10630 | 10630 | 10600 | 801 |
| 304 | 20231019 | 150400 | 2396154120 | 10630 | 10630 | 10630 | 10630 | 270 |
| 305 | 20231019 | 150300 | 2393284020 | 10630 | 10630 | 10630 | 10630 | 63 |
| 306 | 20231019 | 150200 | 2392614330 | 10630 | 10640 | 10660 | 10630 | 746 |
| 307 | 20231019 | 150100 | 2384682840 | 10650 | 10660 | 10660 | 10650 | 97 |
| 308 | 20231019 | 150000 | 2383649460 | 10660 | 10660 | 10690 | 10660 | 162 |
| 309 | 20231019 | 145900 | 2381922480 | 10660 | 10660 | 10690 | 10650 | 311 |
| 310 | 20231019 | 145800 | 2378602710 | 10660 | 10690 | 10690 | 10660 | 203 |
| 311 | 20231019 | 145700 | 2376435550 | 10690 | 10660 | 10690 | 10660 | 2036 |
| 312 | 20231019 | 145600 | 2354683040 | 10670 | 10670 | 10670 | 10670 | 74 |
| 313 | 20231019 | 145500 | 2353893460 | 10670 | 10660 | 10670 | 10660 | 337 |
| 314 | 20231019 | 145400 | 2350299100 | 10670 | 10670 | 10670 | 10660 | 140 |
| 315 | 20231019 | 145300 | 2348805760 | 10670 | 10650 | 10670 | 10650 | 1008 |
| 316 | 20231019 | 145200 | 2338067690 | 10650 | 10640 | 10650 | 10640 | 1182 |
| 317 | 20231019 | 145100 | 2325487620 | 10640 | 10610 | 10640 | 10610 | 248 |
| 318 | 20231019 | 145000 | 2322856280 | 10600 | 10610 | 10610 | 10600 | 273 |
| 319 | 20231019 | 144900 | 2319959760 | 10610 | 10600 | 10610 | 10600 | 77 |
| 320 | 20231019 | 144800 | 2319142960 | 10600 | 10610 | 10610 | 10600 | 368 |
| 321 | 20231019 | 144700 | 2315241480 | 10610 | 10650 | 10650 | 10610 | 2296 |
| 322 | 20231019 | 144600 | 2290853050 | 10660 | 10670 | 10670 | 10660 | 304 |
| 323 | 20231019 | 144500 | 2287609690 | 10670 | 10670 | 10670 | 10670 | 58 |
| 324 | 20231019 | 144400 | 2286990830 | 10670 | 10680 | 10680 | 10670 | 257 |
| 325 | 20231019 | 144300 | 2284246900 | 10680 | 10660 | 10680 | 10660 | 1271 |
| 326 | 20231019 | 144200 | 2270675890 | 10650 | 10660 | 10660 | 10650 | 264 |
| 327 | 20231019 | 144100 | 2267864190 | 10650 | 10640 | 10650 | 10640 | 100 |
| 328 | 20231019 | 144000 | 2266799390 | 10640 | 10640 | 10640 | 10620 | 342 |
| 329 | 20231019 | 143900 | 2263164720 | 10640 | 10610 | 10640 | 10610 | 114 |
| 330 | 20231019 | 143800 | 2261953840 | 10620 | 10610 | 10620 | 10610 | 361 |
| 331 | 20231019 | 143700 | 2258120390 | 10600 | 10610 | 10620 | 10600 | 412 |
| 332 | 20231019 | 143600 | 2253750640 | 10620 | 10620 | 10620 | 10600 | 554 |
| 333 | 20231019 | 143500 | 2247874700 | 10620 | 10630 | 10650 | 10620 | 365 |
| 334 | 20231019 | 143400 | 2243991870 | 10630 | 10630 | 10630 | 10630 | 24 |
| 335 | 20231019 | 143300 | 2243736750 | 10630 | 10620 | 10630 | 10620 | 210 |
| 336 | 20231019 | 143200 | 2241504580 | 10610 | 10620 | 10620 | 10610 | 166 |
| 337 | 20231019 | 143100 | 2239743040 | 10610 | 10630 | 10650 | 10610 | 2196 |
| 338 | 20231019 | 143000 | 2216421580 | 10630 | 10630 | 10630 | 10630 | 37 |
| 339 | 20231019 | 142900 | 2216028270 | 10690 | 10650 | 10690 | 10620 | 840 |
| 340 | 20231019 | 142800 | 2207097600 | 10620 | 10660 | 10660 | 10620 | 703 |
| 341 | 20231019 | 142700 | 2199620680 | 10660 | 10690 | 10690 | 10660 | 380 |
| 342 | 20231019 | 142600 | 2195562850 | 10680 | 10670 | 10690 | 10670 | 82 |
| 343 | 20231019 | 142500 | 2194687020 | 10670 | 10670 | 10680 | 10670 | 374 |
| 344 | 20231019 | 142400 | 2190695450 | 10690 | 10680 | 10690 | 10680 | 74 |
| 345 | 20231019 | 142300 | 2189904490 | 10680 | 10670 | 10680 | 10670 | 293 |
| 346 | 20231019 | 142200 | 2186775730 | 10700 | 10660 | 10700 | 10650 | 240 |
| 347 | 20231019 | 142100 | 2184216320 | 10630 | 10690 | 10690 | 10630 | 507 |
| 348 | 20231019 | 142000 | 2178811490 | 10700 | 10700 | 10700 | 10700 | 69 |
| 349 | 20231019 | 141900 | 2178073190 | 10700 | 10690 | 10700 | 10680 | 314 |
| 350 | 20231019 | 141800 | 2174714830 | 10700 | 10710 | 10710 | 10700 | 557 |
| 351 | 20231019 | 141700 | 2168749720 | 10700 | 10700 | 10710 | 10690 | 483 |
| 352 | 20231019 | 141600 | 2163582350 | 10700 | 10710 | 10710 | 10700 | 268 |
| 353 | 20231019 | 141500 | 2160712220 | 10710 | 10720 | 10720 | 10700 | 300 |
| 354 | 20231019 | 141400 | 2157500850 | 10700 | 10710 | 10720 | 10690 | 401 |
| 355 | 20231019 | 141300 | 2153209070 | 10710 | 10710 | 10710 | 10710 | 66 |
| 356 | 20231019 | 141200 | 2152502210 | 10700 | 10700 | 10710 | 10700 | 298 |
| 357 | 20231019 | 141100 | 2149312510 | 10710 | 10700 | 10710 | 10700 | 75 |
| 358 | 20231019 | 141000 | 2148509590 | 10700 | 10670 | 10700 | 10670 | 233 |
| 359 | 20231019 | 140900 | 2146017270 | 10660 | 10700 | 10710 | 10660 | 821 |
| 360 | 20231019 | 140800 | 2137250780 | 10710 | 10680 | 10710 | 10680 | 247 |
| 361 | 20231019 | 140700 | 2134606420 | 10690 | 10690 | 10690 | 10690 | 193 |
| 362 | 20231019 | 140600 | 2132543250 | 10710 | 10700 | 10710 | 10700 | 489 |
| 363 | 20231019 | 140500 | 2127307070 | 10700 | 10700 | 10700 | 10700 | 31 |
| 364 | 20231019 | 140400 | 2126975370 | 10700 | 10710 | 10710 | 10700 | 463 |
| 365 | 20231019 | 140300 | 2122020500 | 10700 | 10700 | 10700 | 10670 | 206 |
| 366 | 20231019 | 140200 | 2119819870 | 10690 | 10680 | 10690 | 10680 | 240 |
| 367 | 20231019 | 140100 | 2117254750 | 10690 | 10700 | 10700 | 10690 | 229 |
| 368 | 20231019 | 140000 | 2114806640 | 10700 | 10710 | 10710 | 10670 | 293 |
| 369 | 20231019 | 135900 | 2111673160 | 10710 | 10710 | 10710 | 10700 | 272 |
| 370 | 20231019 | 135800 | 2108760310 | 10710 | 10720 | 10720 | 10710 | 90 |
| 371 | 20231019 | 135700 | 2107796210 | 10720 | 10710 | 10720 | 10710 | 282 |
| 372 | 20231019 | 135600 | 2104774280 | 10710 | 10700 | 10710 | 10700 | 1322 |
| 373 | 20231019 | 135500 | 2090620120 | 10700 | 10690 | 10710 | 10690 | 329 |
| 374 | 20231019 | 135400 | 2087098640 | 10680 | 10680 | 10680 | 10670 | 230 |
| 375 | 20231019 | 135300 | 2084642340 | 10690 | 10680 | 10690 | 10680 | 322 |
| 376 | 20231019 | 135200 | 2081200210 | 10680 | 10690 | 10690 | 10680 | 151 |
| 377 | 20231019 | 135100 | 2079586360 | 10680 | 10670 | 10690 | 10670 | 180 |
| 378 | 20231019 | 135000 | 2077663600 | 10680 | 10670 | 10680 | 10670 | 74 |
| 379 | 20231019 | 134900 | 2076873480 | 10690 | 10690 | 10690 | 10670 | 1270 |
| 380 | 20231019 | 134800 | 2063308660 | 10700 | 10700 | 10700 | 10700 | 104 |
| 381 | 20231019 | 134700 | 2062195860 | 10700 | 10710 | 10720 | 10700 | 474 |
| 382 | 20231019 | 134600 | 2057121050 | 10710 | 10730 | 10730 | 10700 | 473 |
| 383 | 20231019 | 134500 | 2052049720 | 10730 | 10730 | 10740 | 10720 | 278 |
| 384 | 20231019 | 134400 | 2049065770 | 10730 | 10730 | 10730 | 10720 | 73 |
| 385 | 20231019 | 134300 | 2048282620 | 10730 | 10730 | 10730 | 10720 | 500 |
| 386 | 20231019 | 134200 | 2042920160 | 10730 | 10710 | 10730 | 10710 | 1619 |
| 387 | 20231019 | 134100 | 2025567330 | 10710 | 10680 | 10710 | 10680 | 544 |
| 388 | 20231019 | 134000 | 2019753320 | 10710 | 10670 | 10710 | 10670 | 854 |
| 389 | 20231019 | 133900 | 2010626030 | 10670 | 10670 | 10670 | 10670 | 52 |
| 390 | 20231019 | 133800 | 2010071190 | 10680 | 10680 | 10680 | 10680 | 291 |
| 391 | 20231019 | 133700 | 2006963310 | 10680 | 10680 | 10690 | 10670 | 779 |
| 392 | 20231019 | 133600 | 1998644250 | 10680 | 10680 | 10680 | 10670 | 176 |
| 393 | 20231019 | 133500 | 1996764590 | 10660 | 10650 | 10660 | 10650 | 130 |
| 394 | 20231019 | 133400 | 1995379790 | 10650 | 10640 | 10650 | 10610 | 2289 |
| 395 | 20231019 | 133300 | 1971004380 | 10650 | 10690 | 10690 | 10650 | 1201 |
| 396 | 20231019 | 133200 | 1958207170 | 10690 | 10660 | 10690 | 10660 | 460 |
| 397 | 20231019 | 133100 | 1953300630 | 10660 | 10690 | 10690 | 10660 | 448 |
| 398 | 20231019 | 133000 | 1948515600 | 10690 | 10670 | 10690 | 10660 | 416 |
| 399 | 20231019 | 132900 | 1944077550 | 10670 | 10670 | 10670 | 10670 | 57 |
| 400 | 20231019 | 132800 | 1943469360 | 10670 | 10650 | 10670 | 10650 | 760 |
| 401 | 20231019 | 132700 | 1935371420 | 10650 | 10650 | 10650 | 10650 | 222 |
| 402 | 20231019 | 132600 | 1933007120 | 10650 | 10610 | 10650 | 10610 | 104 |
| 403 | 20231019 | 132500 | 1931899920 | 10650 | 10620 | 10650 | 10610 | 59 |
| 404 | 20231019 | 132400 | 1931273300 | 10620 | 10640 | 10640 | 10620 | 238 |
| 405 | 20231019 | 132300 | 1928744820 | 10640 | 10650 | 10650 | 10640 | 232 |
| 406 | 20231019 | 132200 | 1926276320 | 10640 | 10640 | 10640 | 10640 | 388 |
| 407 | 20231019 | 132100 | 1922148000 | 10610 | 10610 | 10610 | 10610 | 27 |
| 408 | 20231019 | 132000 | 1921861530 | 10610 | 10620 | 10620 | 10610 | 194 |
| 409 | 20231019 | 131900 | 1919803180 | 10620 | 10620 | 10620 | 10620 | 168 |
| 410 | 20231019 | 131800 | 1918019020 | 10620 | 10620 | 10620 | 10620 | 86 |
| 411 | 20231019 | 131700 | 1917105700 | 10620 | 10640 | 10640 | 10620 | 291 |
| 412 | 20231019 | 131600 | 1914013350 | 10640 | 10640 | 10640 | 10640 | 2 |
| 413 | 20231019 | 131500 | 1913992070 | 10630 | 10630 | 10630 | 10630 | 17 |
| 414 | 20231019 | 131400 | 1913811360 | 10660 | 10630 | 10660 | 10630 | 15 |
| 415 | 20231019 | 131300 | 1913651610 | 10660 | 10660 | 10660 | 10660 | 500 |
| 416 | 20231019 | 131200 | 1908321610 | 10710 | 10710 | 10720 | 10710 | 521 |
| 417 | 20231019 | 131100 | 1902741660 | 10630 | 10650 | 10720 | 10630 | 213 |
| 418 | 20231019 | 131000 | 1900469650 | 10670 | 10720 | 10750 | 10660 | 608 |
| 419 | 20231019 | 130900 | 1893971760 | 10720 | 10620 | 10770 | 10620 | 722 |
| 420 | 20231019 | 130800 | 1886248890 | 10620 | 10590 | 10620 | 10590 | 2104 |
| 421 | 20231019 | 130700 | 1863951990 | 10550 | 10550 | 10550 | 10550 | 27 |
| 422 | 20231019 | 130600 | 1863667140 | 10590 | 10590 | 10590 | 10590 | 0 |
| 423 | 20231019 | 130500 | 1863667140 | 10590 | 10590 | 10590 | 10590 | 0 |
| 424 | 20231019 | 130400 | 1863667140 | 10590 | 10520 | 10590 | 10520 | 62 |
| 425 | 20231019 | 130300 | 1863010630 | 10520 | 10570 | 10570 | 10520 | 2410 |
| 426 | 20231019 | 130200 | 1837629640 | 10570 | 10580 | 10580 | 10570 | 550 |
| 427 | 20231019 | 130100 | 1831813690 | 10580 | 10580 | 10580 | 10580 | 0 |
| 428 | 20231019 | 130000 | 1831813690 | 10580 | 10580 | 10580 | 10580 | 12 |
| 429 | 20231019 | 125900 | 1831686730 | 10580 | 10580 | 10580 | 10580 | 0 |
| 430 | 20231019 | 125800 | 1831686730 | 10580 | 10570 | 10580 | 10570 | 110 |
| 431 | 20231019 | 125700 | 1830523530 | 10570 | 10580 | 10580 | 10570 | 220 |
| 432 | 20231019 | 125600 | 1828197930 | 10580 | 10580 | 10580 | 10580 | 804 |
| 433 | 20231019 | 125500 | 1819691610 | 10570 | 10560 | 10570 | 10560 | 102 |
| 434 | 20231019 | 125400 | 1818613480 | 10570 | 10560 | 10570 | 10560 | 27 |
| 435 | 20231019 | 125300 | 1818328310 | 10560 | 10570 | 10570 | 10560 | 383 |
| 436 | 20231019 | 125200 | 1814280360 | 10570 | 10560 | 10570 | 10550 | 586 |
| 437 | 20231019 | 125100 | 1808087650 | 10560 | 10560 | 10560 | 10550 | 425 |
| 438 | 20231019 | 125000 | 1803603640 | 10560 | 10560 | 10560 | 10560 | 25 |
| 439 | 20231019 | 124900 | 1803339640 | 10550 | 10560 | 10560 | 10550 | 739 |
| 440 | 20231019 | 124800 | 1795538200 | 10550 | 10550 | 10550 | 10550 | 91 |
| 441 | 20231019 | 124700 | 1794578150 | 10550 | 10550 | 10550 | 10550 | 1008 |
| 442 | 20231019 | 124600 | 1783943750 | 10530 | 10510 | 10530 | 10510 | 127 |
| 443 | 20231019 | 124500 | 1782606460 | 10500 | 10500 | 10500 | 10500 | 21 |
| 444 | 20231019 | 124400 | 1782385960 | 10500 | 10500 | 10500 | 10500 | 255 |
| 445 | 20231019 | 124300 | 1779708460 | 10510 | 10510 | 10510 | 10510 | 507 |
| 446 | 20231019 | 124200 | 1774379890 | 10510 | 10530 | 10530 | 10510 | 101 |
| 447 | 20231019 | 124100 | 1773318360 | 10530 | 10520 | 10530 | 10520 | 234 |
| 448 | 20231019 | 124000 | 1770856510 | 10520 | 10520 | 10520 | 10520 | 3 |
| 449 | 20231019 | 123900 | 1770824950 | 10520 | 10510 | 10520 | 10510 | 42 |
| 450 | 20231019 | 123800 | 1770383330 | 10530 | 10510 | 10530 | 10510 | 180 |
| 451 | 20231019 | 123700 | 1768489330 | 10530 | 10530 | 10530 | 10530 | 627 |
| 452 | 20231019 | 123600 | 1761887020 | 10550 | 10530 | 10550 | 10530 | 111 |
| 453 | 20231019 | 123500 | 1760717080 | 10530 | 10530 | 10530 | 10530 | 4 |
| 454 | 20231019 | 123400 | 1760674960 | 10530 | 10540 | 10540 | 10530 | 18 |
| 455 | 20231019 | 123300 | 1760485410 | 10530 | 10540 | 10540 | 10530 | 2 |
| 456 | 20231019 | 123200 | 1760464340 | 10530 | 10530 | 10530 | 10530 | 3 |
| 457 | 20231019 | 123100 | 1760432750 | 10530 | 10530 | 10530 | 10530 | 90 |
| 458 | 20231019 | 123000 | 1759485050 | 10530 | 10500 | 10530 | 10490 | 709 |
| 459 | 20231019 | 122900 | 1752036250 | 10510 | 10510 | 10510 | 10510 | 44 |
| 460 | 20231019 | 122800 | 1751573810 | 10510 | 10510 | 10520 | 10510 | 265 |
| 461 | 20231019 | 122700 | 1748788530 | 10510 | 10510 | 10510 | 10510 | 56 |
| 462 | 20231019 | 122600 | 1748199970 | 10510 | 10510 | 10510 | 10510 | 80 |
| 463 | 20231019 | 122500 | 1747359170 | 10520 | 10510 | 10520 | 10510 | 107 |
| 464 | 20231019 | 122400 | 1746234290 | 10510 | 10510 | 10510 | 10510 | 61 |
| 465 | 20231019 | 122300 | 1745593180 | 10500 | 10500 | 10500 | 10500 | 0 |
| 466 | 20231019 | 122200 | 1745593180 | 10500 | 10500 | 10500 | 10500 | 55 |
| 467 | 20231019 | 122100 | 1745015680 | 10540 | 10540 | 10550 | 10540 | 67 |
| 468 | 20231019 | 122000 | 1744309490 | 10550 | 10550 | 10550 | 10540 | 102 |
| 469 | 20231019 | 121900 | 1743233910 | 10540 | 10540 | 10540 | 10540 | 100 |
| 470 | 20231019 | 121800 | 1742179910 | 10540 | 10540 | 10540 | 10540 | 833 |
| 471 | 20231019 | 121700 | 1733400090 | 10550 | 10550 | 10550 | 10550 | 0 |
| 472 | 20231019 | 121600 | 1733400090 | 10550 | 10500 | 10550 | 10500 | 200 |
| 473 | 20231019 | 121500 | 1731291300 | 10500 | 10500 | 10550 | 10480 | 288 |
| 474 | 20231019 | 121400 | 1728267670 | 10500 | 10550 | 10550 | 10500 | 326 |
| 475 | 20231019 | 121300 | 1724840470 | 10550 | 10550 | 10550 | 10550 | 5 |
| 476 | 20231019 | 121200 | 1724787720 | 10560 | 10550 | 10560 | 10550 | 30 |
| 477 | 20231019 | 121100 | 1724471210 | 10550 | 10550 | 10550 | 10550 | 66 |
| 478 | 20231019 | 121000 | 1723774910 | 10550 | 10560 | 10560 | 10550 | 105 |
| 479 | 20231019 | 120900 | 1722667050 | 10560 | 10560 | 10560 | 10560 | 289 |
| 480 | 20231019 | 120800 | 1719615210 | 10560 | 10560 | 10560 | 10550 | 7 |
| 481 | 20231019 | 120700 | 1719541340 | 10550 | 10560 | 10560 | 10550 | 161 |
| 482 | 20231019 | 120600 | 1717841190 | 10570 | 10570 | 10570 | 10560 | 111 |
| 483 | 20231019 | 120500 | 1716667940 | 10580 | 10560 | 10580 | 10550 | 663 |
| 484 | 20231019 | 120400 | 1709665080 | 10560 | 10540 | 10560 | 10540 | 375 |
| 485 | 20231019 | 120300 | 1705709520 | 10540 | 10540 | 10540 | 10540 | 138 |
| 486 | 20231019 | 120200 | 1704255000 | 10540 | 10500 | 10540 | 10500 | 41 |
| 487 | 20231019 | 120100 | 1703824460 | 10460 | 10460 | 10480 | 10460 | 1318 |
| 488 | 20231019 | 120000 | 1690016910 | 10460 | 10460 | 10470 | 10460 | 168 |
| 489 | 20231019 | 115900 | 1688259130 | 10460 | 10470 | 10500 | 10460 | 723 |
| 490 | 20231019 | 115800 | 1680688640 | 10500 | 10470 | 10500 | 10470 | 214 |
| 491 | 20231019 | 115700 | 1678448030 | 10470 | 10470 | 10470 | 10470 | 2294 |
| 492 | 20231019 | 115600 | 1654429850 | 10470 | 10470 | 10480 | 10470 | 183 |
| 493 | 20231019 | 115500 | 1652513480 | 10470 | 10480 | 10480 | 10470 | 320 |
| 494 | 20231019 | 115400 | 1649160550 | 10480 | 10480 | 10480 | 10480 | 142 |
| 495 | 20231019 | 115300 | 1647672390 | 10540 | 10510 | 10540 | 10480 | 221 |
| 496 | 20231019 | 115200 | 1645351840 | 10540 | 10500 | 10540 | 10500 | 273 |
| 497 | 20231019 | 115100 | 1642484710 | 10500 | 10470 | 10510 | 10470 | 334 |
| 498 | 20231019 | 115000 | 1638978720 | 10510 | 10450 | 10510 | 10450 | 1472 |
| 499 | 20231019 | 114900 | 1623528220 | 10450 | 10450 | 10480 | 10450 | 166 |
| 500 | 20231019 | 114800 | 1621793250 | 10450 | 10440 | 10480 | 10440 | 170 |
| 501 | 20231019 | 114700 | 1620016320 | 10480 | 10440 | 10480 | 10440 | 278 |
| 502 | 20231019 | 114600 | 1617108590 | 10440 | 10410 | 10470 | 10410 | 354 |
| 503 | 20231019 | 114500 | 1613415440 | 10420 | 10400 | 10420 | 10380 | 2706 |
| 504 | 20231019 | 114400 | 1585279990 | 10410 | 10410 | 10420 | 10410 | 334 |
| 505 | 20231019 | 114300 | 1581803030 | 10410 | 10440 | 10450 | 10410 | 3813 |
| 506 | 20231019 | 114200 | 1542011340 | 10440 | 10440 | 10440 | 10440 | 570 |
| 507 | 20231019 | 114100 | 1536060540 | 10440 | 10450 | 10450 | 10440 | 775 |
| 508 | 20231019 | 114000 | 1527966650 | 10450 | 10460 | 10460 | 10450 | 1414 |
| 509 | 20231019 | 113900 | 1513188110 | 10460 | 10450 | 10460 | 10450 | 684 |
| 510 | 20231019 | 113800 | 1506035920 | 10440 | 10500 | 10500 | 10440 | 17494 |
| 511 | 20231019 | 113700 | 1322604130 | 10500 | 10500 | 10510 | 10500 | 428 |
| 512 | 20231019 | 113600 | 1318108130 | 10500 | 10500 | 10510 | 10500 | 502 |
| 513 | 20231019 | 113500 | 1312836620 | 10500 | 10500 | 10500 | 10500 | 479 |
| 514 | 20231019 | 113400 | 1307807120 | 10500 | 10510 | 10510 | 10500 | 1140 |
| 515 | 20231019 | 113300 | 1295828050 | 10510 | 10520 | 10520 | 10510 | 367 |
| 516 | 20231019 | 113200 | 1291970780 | 10520 | 10520 | 10520 | 10520 | 551 |
| 517 | 20231019 | 113100 | 1286174260 | 10530 | 10520 | 10530 | 10520 | 1268 |
| 518 | 20231019 | 113000 | 1272829900 | 10530 | 10530 | 10530 | 10530 | 228 |
| 519 | 20231019 | 112900 | 1270429060 | 10530 | 10530 | 10540 | 10530 | 196 |
| 520 | 20231019 | 112800 | 1268365170 | 10530 | 10530 | 10530 | 10530 | 47 |
| 521 | 20231019 | 112700 | 1267870260 | 10530 | 10530 | 10530 | 10530 | 10 |
| 522 | 20231019 | 112600 | 1267764960 | 10530 | 10530 | 10530 | 10530 | 9 |
| 523 | 20231019 | 112500 | 1267670190 | 10530 | 10520 | 10530 | 10520 | 91 |
| 524 | 20231019 | 112400 | 1266711980 | 10520 | 10520 | 10520 | 10520 | 16 |
| 525 | 20231019 | 112300 | 1266543660 | 10530 | 10530 | 10530 | 10530 | 3 |
| 526 | 20231019 | 112200 | 1266512070 | 10530 | 10520 | 10530 | 10520 | 34 |
| 527 | 20231019 | 112100 | 1266154370 | 10520 | 10520 | 10520 | 10520 | 10 |
| 528 | 20231019 | 112000 | 1266049170 | 10540 | 10540 | 10540 | 10540 | 100 |
| 529 | 20231019 | 111900 | 1264995170 | 10540 | 10530 | 10540 | 10520 | 17 |
| 530 | 20231019 | 111800 | 1264816290 | 10520 | 10510 | 10520 | 10510 | 95 |
| 531 | 20231019 | 111700 | 1263817400 | 10510 | 10520 | 10520 | 10510 | 300 |
| 532 | 20231019 | 111600 | 1260662980 | 10560 | 10560 | 10560 | 10520 | 919 |
| 533 | 20231019 | 111500 | 1250961100 | 10530 | 10520 | 10560 | 10520 | 1053 |
| 534 | 20231019 | 111400 | 1239883040 | 10540 | 10510 | 10540 | 10510 | 6 |
| 535 | 20231019 | 111300 | 1239819870 | 10510 | 10530 | 10540 | 10510 | 117 |
| 536 | 20231019 | 111200 | 1238588010 | 10510 | 10510 | 10510 | 10510 | 15 |
| 537 | 20231019 | 111100 | 1238430360 | 10520 | 10510 | 10520 | 10510 | 93 |
| 538 | 20231019 | 111000 | 1237452430 | 10510 | 10530 | 10540 | 10510 | 316 |
| 539 | 20231019 | 110900 | 1234130650 | 10540 | 10520 | 10540 | 10510 | 879 |
| 540 | 20231019 | 110800 | 1224876350 | 10520 | 10510 | 10530 | 10510 | 110 |
| 541 | 20231019 | 110700 | 1223719150 | 10510 | 10510 | 10530 | 10510 | 270 |
| 542 | 20231019 | 110600 | 1220877450 | 10510 | 10520 | 10520 | 10510 | 48 |
| 543 | 20231019 | 110500 | 1220372640 | 10510 | 10510 | 10520 | 10510 | 643 |
| 544 | 20231019 | 110400 | 1213614690 | 10510 | 10530 | 10530 | 10510 | 609 |
| 545 | 20231019 | 110300 | 1207212160 | 10520 | 10510 | 10530 | 10510 | 159 |
| 546 | 20231019 | 110200 | 1205540450 | 10520 | 10510 | 10520 | 10510 | 56 |
| 547 | 20231019 | 110100 | 1204951790 | 10510 | 10530 | 10530 | 10510 | 52 |
| 548 | 20231019 | 110000 | 1204405060 | 10540 | 10530 | 10540 | 10510 | 1229 |
| 549 | 20231019 | 105900 | 1191475040 | 10530 | 10530 | 10530 | 10530 | 158 |
| 550 | 20231019 | 105800 | 1189811300 | 10540 | 10530 | 10540 | 10530 | 157 |
| 551 | 20231019 | 105700 | 1188157730 | 10540 | 10530 | 10540 | 10520 | 193 |
| 552 | 20231019 | 105600 | 1186126830 | 10530 | 10520 | 10530 | 10520 | 134 |
| 553 | 20231019 | 105500 | 1184715940 | 10520 | 10510 | 10530 | 10510 | 90 |
| 554 | 20231019 | 105400 | 1183769140 | 10510 | 10520 | 10520 | 10510 | 275 |
| 555 | 20231019 | 105300 | 1180877860 | 10520 | 10520 | 10530 | 10520 | 283 |
| 556 | 20231019 | 105200 | 1177900690 | 10520 | 10520 | 10520 | 10520 | 47 |
| 557 | 20231019 | 105100 | 1177406250 | 10530 | 10520 | 10530 | 10520 | 530 |
| 558 | 20231019 | 105000 | 1171830400 | 10540 | 10530 | 10540 | 10520 | 218 |
| 559 | 20231019 | 104900 | 1169537000 | 10540 | 10550 | 10550 | 10540 | 11 |
| 560 | 20231019 | 104800 | 1169421050 | 10520 | 10520 | 10520 | 10520 | 31 |
| 561 | 20231019 | 104700 | 1169094930 | 10520 | 10550 | 10550 | 10520 | 242 |
| 562 | 20231019 | 104600 | 1166546840 | 10550 | 10570 | 10580 | 10540 | 621 |
| 563 | 20231019 | 104500 | 1159997010 | 10580 | 10570 | 10580 | 10540 | 127 |
| 564 | 20231019 | 104400 | 1158654480 | 10580 | 10530 | 10590 | 10520 | 197 |
| 565 | 20231019 | 104300 | 1156576180 | 10520 | 10560 | 10560 | 10520 | 11 |
| 566 | 20231019 | 104200 | 1156460420 | 10540 | 10540 | 10540 | 10540 | 7 |
| 567 | 20231019 | 104100 | 1156386640 | 10520 | 10520 | 10530 | 10520 | 120 |
| 568 | 20231019 | 104000 | 1155123500 | 10530 | 10520 | 10530 | 10520 | 50 |
| 569 | 20231019 | 103900 | 1154597480 | 10530 | 10540 | 10540 | 10520 | 279 |
| 570 | 20231019 | 103800 | 1151660080 | 10540 | 10520 | 10540 | 10520 | 1046 |
| 571 | 20231019 | 103700 | 1140655910 | 10520 | 10530 | 10530 | 10520 | 570 |
| 572 | 20231019 | 103600 | 1134656110 | 10520 | 10520 | 10520 | 10520 | 1 |
| 573 | 20231019 | 103500 | 1134645590 | 10560 | 10550 | 10570 | 10520 | 766 |
| 574 | 20231019 | 103400 | 1126567330 | 10550 | 10550 | 10550 | 10550 | 5 |
| 575 | 20231019 | 103300 | 1126514580 | 10570 | 10560 | 10570 | 10550 | 99 |
| 576 | 20231019 | 103200 | 1125469160 | 10570 | 10560 | 10570 | 10560 | 34 |
| 577 | 20231019 | 103100 | 1125110070 | 10570 | 10560 | 10570 | 10560 | 157 |
| 578 | 20231019 | 103000 | 1123451450 | 10560 | 10560 | 10570 | 10560 | 52 |
| 579 | 20231019 | 102900 | 1122902150 | 10570 | 10550 | 10570 | 10550 | 530 |
| 580 | 20231019 | 102800 | 1117309740 | 10560 | 10560 | 10560 | 10560 | 295 |
| 581 | 20231019 | 102700 | 1114194540 | 10570 | 10570 | 10570 | 10570 | 1 |
| 582 | 20231019 | 102600 | 1114183970 | 10560 | 10580 | 10580 | 10560 | 144 |
| 583 | 20231019 | 102500 | 1112662030 | 10580 | 10550 | 10580 | 10550 | 66 |
| 584 | 20231019 | 102400 | 1111964010 | 10550 | 10540 | 10550 | 10540 | 384 |
| 585 | 20231019 | 102300 | 1107916260 | 10540 | 10540 | 10550 | 10540 | 225 |
| 586 | 20231019 | 102200 | 1105542940 | 10540 | 10540 | 10550 | 10530 | 373 |
| 587 | 20231019 | 102100 | 1101611590 | 10540 | 10540 | 10550 | 10540 | 240 |
| 588 | 20231019 | 102000 | 1099080920 | 10540 | 10520 | 10540 | 10520 | 208 |
| 589 | 20231019 | 101900 | 1096890960 | 10540 | 10520 | 10540 | 10510 | 183 |
| 590 | 20231019 | 101800 | 1094965910 | 10520 | 10510 | 10520 | 10510 | 101 |
| 591 | 20231019 | 101700 | 1093904130 | 10510 | 10510 | 10510 | 10510 | 55 |
| 592 | 20231019 | 101600 | 1093326080 | 10510 | 10510 | 10540 | 10510 | 556 |
| 593 | 20231019 | 101500 | 1087480750 | 10510 | 10520 | 10520 | 10510 | 75 |
| 594 | 20231019 | 101400 | 1086691790 | 10540 | 10520 | 10540 | 10520 | 52 |
| 595 | 20231019 | 101300 | 1086144730 | 10520 | 10530 | 10530 | 10520 | 230 |
| 596 | 20231019 | 101200 | 1083725030 | 10530 | 10530 | 10530 | 10530 | 881 |
| 597 | 20231019 | 101100 | 1074448100 | 10530 | 10530 | 10530 | 10530 | 30 |
| 598 | 20231019 | 101000 | 1074132200 | 10530 | 10520 | 10530 | 10520 | 109 |
| 599 | 20231019 | 100900 | 1072985480 | 10520 | 10520 | 10530 | 10520 | 400 |
| 600 | 20231019 | 100800 | 1068777330 | 10520 | 10540 | 10540 | 10520 | 291 |
| 601 | 20231019 | 100700 | 1065714290 | 10540 | 10540 | 10540 | 10540 | 204 |
| 602 | 20231019 | 100600 | 1063564130 | 10540 | 10530 | 10540 | 10520 | 790 |
| 603 | 20231019 | 100500 | 1055252310 | 10530 | 10520 | 10550 | 10520 | 674 |
| 604 | 20231019 | 100400 | 1048153450 | 10530 | 10550 | 10550 | 10530 | 1619 |
| 605 | 20231019 | 100300 | 1031088560 | 10550 | 10560 | 10570 | 10550 | 362 |
| 606 | 20231019 | 100200 | 1027265870 | 10560 | 10570 | 10570 | 10560 | 10 |
| 607 | 20231019 | 100100 | 1027160190 | 10590 | 10560 | 10590 | 10560 | 30 |
| 608 | 20231019 | 100000 | 1026843240 | 10560 | 10580 | 10590 | 10560 | 223 |
| 609 | 20231019 | 095900 | 1024486120 | 10590 | 10580 | 10600 | 10570 | 383 |
| 610 | 20231019 | 095800 | 1020433730 | 10590 | 10560 | 10590 | 10560 | 228 |
| 611 | 20231019 | 095700 | 1018025240 | 10570 | 10570 | 10580 | 10560 | 201 |
| 612 | 20231019 | 095600 | 1015900930 | 10580 | 10570 | 10580 | 10560 | 39 |
| 613 | 20231019 | 095500 | 1015489020 | 10570 | 10570 | 10580 | 10560 | 576 |
| 614 | 20231019 | 095400 | 1009403340 | 10570 | 10560 | 10570 | 10560 | 54 |
| 615 | 20231019 | 095300 | 1008832850 | 10570 | 10570 | 10580 | 10550 | 191 |
| 616 | 20231019 | 095200 | 1006814080 | 10570 | 10540 | 10570 | 10540 | 225 |
| 617 | 20231019 | 095100 | 1004436260 | 10570 | 10540 | 10570 | 10540 | 22 |
| 618 | 20231019 | 095000 | 1004204110 | 10570 | 10540 | 10570 | 10540 | 70 |
| 619 | 20231019 | 094900 | 1003465740 | 10540 | 10560 | 10560 | 10540 | 782 |
| 620 | 20231019 | 094800 | 995219540 | 10560 | 10570 | 10570 | 10540 | 45 |
| 621 | 20231019 | 094700 | 994744190 | 10570 | 10550 | 10570 | 10530 | 255 |
| 622 | 20231019 | 094600 | 992055890 | 10550 | 10530 | 10550 | 10530 | 327 |
| 623 | 20231019 | 094500 | 988608200 | 10530 | 10520 | 10530 | 10520 | 4 |
| 624 | 20231019 | 094400 | 988566110 | 10510 | 10550 | 10550 | 10510 | 661 |
| 625 | 20231019 | 094300 | 981613960 | 10500 | 10530 | 10530 | 10500 | 4943 |
| 626 | 20231019 | 094200 | 929673810 | 10530 | 10570 | 10580 | 10530 | 1844 |
| 627 | 20231019 | 094100 | 910196570 | 10550 | 10570 | 10570 | 10520 | 1255 |
| 628 | 20231019 | 094000 | 896969350 | 10570 | 10560 | 10580 | 10510 | 694 |
| 629 | 20231019 | 093900 | 889657950 | 10560 | 10530 | 10560 | 10530 | 368 |
| 630 | 20231019 | 093800 | 885780760 | 10530 | 10510 | 10530 | 10500 | 422 |
| 631 | 20231019 | 093700 | 881346370 | 10510 | 10510 | 10520 | 10500 | 446 |
| 632 | 20231019 | 093600 | 876657910 | 10530 | 10500 | 10530 | 10500 | 1475 |
| 633 | 20231019 | 093500 | 861162190 | 10510 | 10530 | 10540 | 10500 | 2612 |
| 634 | 20231019 | 093400 | 833696920 | 10530 | 10580 | 10580 | 10520 | 428 |
| 635 | 20231019 | 093300 | 829188410 | 10580 | 10520 | 10580 | 10520 | 546 |
| 636 | 20231019 | 093200 | 823441410 | 10520 | 10540 | 10540 | 10510 | 793 |
| 637 | 20231019 | 093100 | 815099950 | 10540 | 10530 | 10540 | 10520 | 79 |
| 638 | 20231019 | 093000 | 814267810 | 10520 | 10550 | 10550 | 10510 | 2201 |
| 639 | 20231019 | 092900 | 791095800 | 10550 | 10560 | 10570 | 10540 | 787 |
| 640 | 20231019 | 092800 | 782790740 | 10600 | 10590 | 10600 | 10560 | 1780 |
| 641 | 20231019 | 092700 | 763967540 | 10580 | 10550 | 10600 | 10550 | 2461 |
| 642 | 20231019 | 092600 | 737952050 | 10550 | 10560 | 10620 | 10550 | 1106 |
| 643 | 20231019 | 092500 | 726255950 | 10550 | 10600 | 10600 | 10540 | 4478 |
| 644 | 20231019 | 092400 | 678932930 | 10610 | 10700 | 10700 | 10610 | 2214 |
| 645 | 20231019 | 092300 | 655413890 | 10630 | 10660 | 10720 | 10630 | 1086 |
| 646 | 20231019 | 092200 | 643851740 | 10660 | 10670 | 10730 | 10660 | 230 |
| 647 | 20231019 | 092100 | 641396190 | 10730 | 10740 | 10740 | 10660 | 1249 |
| 648 | 20231019 | 092000 | 628036620 | 10710 | 10690 | 10710 | 10630 | 1206 |
| 649 | 20231019 | 091900 | 615174270 | 10690 | 10660 | 10690 | 10630 | 408 |
| 650 | 20231019 | 091800 | 610827680 | 10690 | 10680 | 10690 | 10650 | 580 |
| 651 | 20231019 | 091700 | 604647880 | 10650 | 10640 | 10690 | 10640 | 215 |
| 652 | 20231019 | 091600 | 602358400 | 10640 | 10720 | 10720 | 10620 | 735 |
| 653 | 20231019 | 091500 | 594510110 | 10620 | 10680 | 10700 | 10620 | 4733 |
| 654 | 20231019 | 091400 | 544119820 | 10670 | 10780 | 10780 | 10670 | 2141 |
| 655 | 20231019 | 091300 | 521190610 | 10730 | 10740 | 10790 | 10730 | 567 |
| 656 | 20231019 | 091200 | 515088790 | 10740 | 10760 | 10830 | 10740 | 1518 |
| 657 | 20231019 | 091100 | 498722940 | 10740 | 10650 | 10770 | 10650 | 694 |
| 658 | 20231019 | 091000 | 491271650 | 10740 | 10620 | 10740 | 10610 | 4064 |
| 659 | 20231019 | 090900 | 447973510 | 10620 | 10700 | 10730 | 10600 | 3366 |
| 660 | 20231019 | 090800 | 412147320 | 10690 | 10750 | 10750 | 10620 | 6208 |
| 661 | 20231019 | 090700 | 345754470 | 10750 | 10840 | 10840 | 10750 | 1784 |
| 662 | 20231019 | 090600 | 326530970 | 10850 | 10850 | 10940 | 10800 | 4566 |
| 663 | 20231019 | 090500 | 276942070 | 10850 | 10850 | 10940 | 10840 | 1501 |
| 664 | 20231019 | 090400 | 260630190 | 10850 | 10890 | 10900 | 10840 | 1626 |
| 665 | 20231019 | 090300 | 242926470 | 10890 | 10780 | 10900 | 10780 | 3180 |
| 666 | 20231019 | 090200 | 208455120 | 10860 | 10730 | 10900 | 10730 | 3468 |
| 667 | 20231019 | 090100 | 170974100 | 10750 | 10830 | 10920 | 10750 | 6536 |
| 668 | 20231019 | 090000 | 100331940 | 10820 | 10800 | 10940 | 10800 | 7715 |