33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 201900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 3 | 20231016 | 201800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 4 | 20231016 | 201700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 5 | 20231016 | 201600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 6 | 20231016 | 201500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 7 | 20231016 | 201400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 8 | 20231016 | 201300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 9 | 20231016 | 201200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 10 | 20231016 | 201100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 11 | 20231016 | 201000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 12 | 20231016 | 200900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 13 | 20231016 | 200800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 14 | 20231016 | 200700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 15 | 20231016 | 200600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 16 | 20231016 | 200500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 17 | 20231016 | 200400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 18 | 20231016 | 200300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 19 | 20231016 | 200200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 20 | 20231016 | 200100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 21 | 20231016 | 200000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 22 | 20231016 | 195900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 23 | 20231016 | 195800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 24 | 20231016 | 195700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 25 | 20231016 | 195600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 26 | 20231016 | 195500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 27 | 20231016 | 195400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 28 | 20231016 | 195300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 29 | 20231016 | 195200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 30 | 20231016 | 195100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 31 | 20231016 | 195000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 32 | 20231016 | 194900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 33 | 20231016 | 194800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 34 | 20231016 | 194700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 35 | 20231016 | 194600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 36 | 20231016 | 194500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 37 | 20231016 | 194400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 38 | 20231016 | 194300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 39 | 20231016 | 194200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 40 | 20231016 | 194100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 41 | 20231016 | 194000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 42 | 20231016 | 193900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 43 | 20231016 | 193800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 44 | 20231016 | 193700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 45 | 20231016 | 193600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 46 | 20231016 | 193500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 47 | 20231016 | 193400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 48 | 20231016 | 193300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 49 | 20231016 | 193200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 50 | 20231016 | 193100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 51 | 20231016 | 193000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 52 | 20231016 | 192900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 53 | 20231016 | 192800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 54 | 20231016 | 192700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 55 | 20231016 | 192600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 56 | 20231016 | 192500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 57 | 20231016 | 192400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 58 | 20231016 | 192300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 59 | 20231016 | 192200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 60 | 20231016 | 192100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 61 | 20231016 | 192000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 62 | 20231016 | 191900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 63 | 20231016 | 191800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 64 | 20231016 | 191700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 65 | 20231016 | 191600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 66 | 20231016 | 191500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 67 | 20231016 | 191400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 68 | 20231016 | 191300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 69 | 20231016 | 191200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 70 | 20231016 | 191100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 71 | 20231016 | 191000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 72 | 20231016 | 190900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 73 | 20231016 | 190800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 74 | 20231016 | 190700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 75 | 20231016 | 190600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 76 | 20231016 | 190500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 77 | 20231016 | 190400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 78 | 20231016 | 190300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 79 | 20231016 | 190200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 80 | 20231016 | 190100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 81 | 20231016 | 190000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 82 | 20231016 | 185900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 83 | 20231016 | 185800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 84 | 20231016 | 185700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 85 | 20231016 | 185600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 86 | 20231016 | 185500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 87 | 20231016 | 185400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 88 | 20231016 | 185300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 89 | 20231016 | 185200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 90 | 20231016 | 185100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 91 | 20231016 | 185000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 92 | 20231016 | 184900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 93 | 20231016 | 184800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 94 | 20231016 | 184700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 95 | 20231016 | 184600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 96 | 20231016 | 184500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 97 | 20231016 | 184400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 98 | 20231016 | 184300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 99 | 20231016 | 184200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 100 | 20231016 | 184100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 101 | 20231016 | 184000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 102 | 20231016 | 183900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 103 | 20231016 | 183800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 104 | 20231016 | 183700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 105 | 20231016 | 183600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 106 | 20231016 | 183500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 107 | 20231016 | 183400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 108 | 20231016 | 183300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 109 | 20231016 | 183200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 110 | 20231016 | 183100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 111 | 20231016 | 183000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 112 | 20231016 | 182900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 113 | 20231016 | 182800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 114 | 20231016 | 182700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 115 | 20231016 | 182600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 116 | 20231016 | 182500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 117 | 20231016 | 182400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 118 | 20231016 | 182300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 119 | 20231016 | 182200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 120 | 20231016 | 182100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 121 | 20231016 | 182000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 122 | 20231016 | 181900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 123 | 20231016 | 181800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 124 | 20231016 | 181700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 125 | 20231016 | 181600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 126 | 20231016 | 181500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 127 | 20231016 | 181400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 128 | 20231016 | 181300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 129 | 20231016 | 181200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 130 | 20231016 | 181100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 131 | 20231016 | 181000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 132 | 20231016 | 180900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 133 | 20231016 | 180800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 134 | 20231016 | 180700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 135 | 20231016 | 180600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 136 | 20231016 | 180500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 137 | 20231016 | 180400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 138 | 20231016 | 180300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 139 | 20231016 | 180200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 140 | 20231016 | 180100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 141 | 20231016 | 180000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 142 | 20231016 | 175900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 143 | 20231016 | 175800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 144 | 20231016 | 175700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 145 | 20231016 | 175600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 146 | 20231016 | 175500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 147 | 20231016 | 175400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 148 | 20231016 | 175300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 149 | 20231016 | 175200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 150 | 20231016 | 175100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 151 | 20231016 | 175000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 152 | 20231016 | 174900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 153 | 20231016 | 174800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 154 | 20231016 | 174700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 155 | 20231016 | 174600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 156 | 20231016 | 174500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 157 | 20231016 | 174400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 158 | 20231016 | 174300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 159 | 20231016 | 174200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 160 | 20231016 | 174100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 161 | 20231016 | 174000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 162 | 20231016 | 173900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 163 | 20231016 | 173800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 164 | 20231016 | 173700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 165 | 20231016 | 173600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 166 | 20231016 | 173500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 167 | 20231016 | 173400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 168 | 20231016 | 173300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 169 | 20231016 | 173200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 170 | 20231016 | 173100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 171 | 20231016 | 173000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 172 | 20231016 | 172900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 173 | 20231016 | 172800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 174 | 20231016 | 172700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 175 | 20231016 | 172600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 176 | 20231016 | 172500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 177 | 20231016 | 172400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 178 | 20231016 | 172300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 179 | 20231016 | 172200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 180 | 20231016 | 172100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 181 | 20231016 | 172000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 182 | 20231016 | 171900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 183 | 20231016 | 171800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 184 | 20231016 | 171700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 185 | 20231016 | 171600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 186 | 20231016 | 171500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 187 | 20231016 | 171400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 188 | 20231016 | 171300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 189 | 20231016 | 171200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 190 | 20231016 | 171100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 191 | 20231016 | 171000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 192 | 20231016 | 170900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 193 | 20231016 | 170800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 194 | 20231016 | 170700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 195 | 20231016 | 170600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 196 | 20231016 | 170500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 197 | 20231016 | 170400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 198 | 20231016 | 170300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 199 | 20231016 | 170200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 200 | 20231016 | 170100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 201 | 20231016 | 170000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 202 | 20231016 | 165900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 203 | 20231016 | 165800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 204 | 20231016 | 165700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 205 | 20231016 | 165600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 206 | 20231016 | 165500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 207 | 20231016 | 165400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 208 | 20231016 | 165300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 209 | 20231016 | 165200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 210 | 20231016 | 165100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 211 | 20231016 | 165000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 212 | 20231016 | 164900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 213 | 20231016 | 164800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 214 | 20231016 | 164700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 215 | 20231016 | 164600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 216 | 20231016 | 164500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 217 | 20231016 | 164400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 218 | 20231016 | 164300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 219 | 20231016 | 164200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 220 | 20231016 | 164100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 221 | 20231016 | 164000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 222 | 20231016 | 163900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 223 | 20231016 | 163800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 224 | 20231016 | 163700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 225 | 20231016 | 163600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 226 | 20231016 | 163500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 227 | 20231016 | 163400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 228 | 20231016 | 163300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 229 | 20231016 | 163200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 230 | 20231016 | 163100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 231 | 20231016 | 163000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 232 | 20231016 | 162900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 233 | 20231016 | 162800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 234 | 20231016 | 162700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 235 | 20231016 | 162600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 236 | 20231016 | 162500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 237 | 20231016 | 162400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 238 | 20231016 | 162300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 239 | 20231016 | 162200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 240 | 20231016 | 162100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 241 | 20231016 | 162000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20231016 | 161900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 243 | 20231016 | 161800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 244 | 20231016 | 161700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 245 | 20231016 | 161600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 246 | 20231016 | 161500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 247 | 20231016 | 161400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 248 | 20231016 | 161300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 249 | 20231016 | 161200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 250 | 20231016 | 161100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 251 | 20231016 | 161000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 252 | 20231016 | 160900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 253 | 20231016 | 160800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 254 | 20231016 | 160700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 255 | 20231016 | 160600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 256 | 20231016 | 160500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 257 | 20231016 | 160400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 258 | 20231016 | 160300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 259 | 20231016 | 160200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 260 | 20231016 | 160100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 261 | 20231016 | 160000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 262 | 20231016 | 155900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 263 | 20231016 | 155800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 264 | 20231016 | 155700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 265 | 20231016 | 155600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 266 | 20231016 | 155500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 267 | 20231016 | 155400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 268 | 20231016 | 155300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 269 | 20231016 | 155200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 270 | 20231016 | 155100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 271 | 20231016 | 155000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 272 | 20231016 | 154900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 273 | 20231016 | 154800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 274 | 20231016 | 154700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 275 | 20231016 | 154600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 276 | 20231016 | 154500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 277 | 20231016 | 154400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 278 | 20231016 | 154300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 279 | 20231016 | 154200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 280 | 20231016 | 154100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 281 | 20231016 | 154000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 282 | 20231016 | 153900 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 283 | 20231016 | 153800 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 284 | 20231016 | 153700 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 285 | 20231016 | 153600 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 286 | 20231016 | 153500 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 287 | 20231016 | 153400 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 288 | 20231016 | 153300 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 289 | 20231016 | 153200 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 290 | 20231016 | 153100 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 0 |
| 291 | 20231016 | 153000 | 2581635700 | 6560 | 6560 | 6560 | 6560 | 4398 |
| 292 | 20231016 | 152900 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 293 | 20231016 | 152800 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 294 | 20231016 | 152700 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 295 | 20231016 | 152600 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 296 | 20231016 | 152500 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 297 | 20231016 | 152400 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 298 | 20231016 | 152300 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 299 | 20231016 | 152200 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 300 | 20231016 | 152100 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 301 | 20231016 | 152000 | 2552784820 | 6560 | 6560 | 6560 | 6560 | 0 |
| 302 | 20231016 | 151900 | 2552784820 | 6560 | 6570 | 6580 | 6560 | 1949 |
| 303 | 20231016 | 151800 | 2539989130 | 6570 | 6580 | 6580 | 6570 | 2259 |
| 304 | 20231016 | 151700 | 2525144930 | 6580 | 6580 | 6580 | 6570 | 828 |
| 305 | 20231016 | 151600 | 2519696900 | 6580 | 6580 | 6590 | 6580 | 2830 |
| 306 | 20231016 | 151500 | 2501071650 | 6580 | 6580 | 6580 | 6570 | 1504 |
| 307 | 20231016 | 151400 | 2491175600 | 6580 | 6590 | 6590 | 6580 | 2006 |
| 308 | 20231016 | 151300 | 2477971310 | 6590 | 6590 | 6590 | 6580 | 632 |
| 309 | 20231016 | 151200 | 2473807430 | 6590 | 6620 | 6620 | 6590 | 1489 |
| 310 | 20231016 | 151100 | 2463983650 | 6620 | 6600 | 6620 | 6600 | 2375 |
| 311 | 20231016 | 151000 | 2448306500 | 6580 | 6580 | 6590 | 6580 | 2871 |
| 312 | 20231016 | 150900 | 2429406790 | 6570 | 6570 | 6580 | 6560 | 749 |
| 313 | 20231016 | 150800 | 2424485470 | 6560 | 6570 | 6580 | 6560 | 3438 |
| 314 | 20231016 | 150700 | 2401896330 | 6560 | 6570 | 6580 | 6560 | 2267 |
| 315 | 20231016 | 150600 | 2386998570 | 6570 | 6590 | 6590 | 6560 | 588 |
| 316 | 20231016 | 150500 | 2383135800 | 6590 | 6640 | 6640 | 6590 | 2837 |
| 317 | 20231016 | 150400 | 2364402070 | 6600 | 6630 | 6630 | 6600 | 277 |
| 318 | 20231016 | 150300 | 2362565590 | 6600 | 6620 | 6620 | 6600 | 329 |
| 319 | 20231016 | 150200 | 2360387950 | 6630 | 6630 | 6630 | 6630 | 15 |
| 320 | 20231016 | 150100 | 2360288500 | 6620 | 6610 | 6620 | 6600 | 866 |
| 321 | 20231016 | 150000 | 2354561390 | 6610 | 6600 | 6610 | 6590 | 769 |
| 322 | 20231016 | 145900 | 2349483440 | 6610 | 6600 | 6610 | 6600 | 694 |
| 323 | 20231016 | 145800 | 2344901490 | 6600 | 6600 | 6600 | 6600 | 76 |
| 324 | 20231016 | 145700 | 2344399890 | 6610 | 6610 | 6610 | 6610 | 180 |
| 325 | 20231016 | 145600 | 2343210090 | 6600 | 6610 | 6610 | 6590 | 651 |
| 326 | 20231016 | 145500 | 2338907320 | 6610 | 6610 | 6610 | 6610 | 172 |
| 327 | 20231016 | 145400 | 2337770400 | 6590 | 6610 | 6610 | 6590 | 427 |
| 328 | 20231016 | 145300 | 2334948010 | 6590 | 6590 | 6590 | 6590 | 113 |
| 329 | 20231016 | 145200 | 2334203340 | 6590 | 6590 | 6610 | 6590 | 1370 |
| 330 | 20231016 | 145100 | 2325164850 | 6590 | 6580 | 6590 | 6580 | 688 |
| 331 | 20231016 | 145000 | 2320633810 | 6580 | 6580 | 6580 | 6580 | 217 |
| 332 | 20231016 | 144900 | 2319205950 | 6590 | 6570 | 6590 | 6570 | 479 |
| 333 | 20231016 | 144800 | 2316049900 | 6570 | 6590 | 6590 | 6570 | 344 |
| 334 | 20231016 | 144700 | 2313786420 | 6580 | 6580 | 6590 | 6580 | 443 |
| 335 | 20231016 | 144600 | 2310871390 | 6570 | 6570 | 6570 | 6570 | 246 |
| 336 | 20231016 | 144500 | 2309255170 | 6560 | 6570 | 6570 | 6560 | 115 |
| 337 | 20231016 | 144400 | 2308499750 | 6570 | 6570 | 6570 | 6560 | 713 |
| 338 | 20231016 | 144300 | 2303815840 | 6570 | 6580 | 6580 | 6570 | 172 |
| 339 | 20231016 | 144200 | 2302684220 | 6570 | 6570 | 6590 | 6570 | 642 |
| 340 | 20231016 | 144100 | 2298459900 | 6590 | 6590 | 6590 | 6590 | 302 |
| 341 | 20231016 | 144000 | 2296469720 | 6590 | 6580 | 6590 | 6580 | 601 |
| 342 | 20231016 | 143900 | 2292510640 | 6570 | 6580 | 6580 | 6570 | 255 |
| 343 | 20231016 | 143800 | 2290833140 | 6580 | 6580 | 6580 | 6580 | 358 |
| 344 | 20231016 | 143700 | 2288477500 | 6580 | 6580 | 6580 | 6580 | 265 |
| 345 | 20231016 | 143600 | 2286733800 | 6580 | 6580 | 6580 | 6570 | 126 |
| 346 | 20231016 | 143500 | 2285905330 | 6580 | 6570 | 6580 | 6570 | 416 |
| 347 | 20231016 | 143400 | 2283168080 | 6570 | 6560 | 6570 | 6550 | 228 |
| 348 | 20231016 | 143300 | 2281670340 | 6550 | 6570 | 6570 | 6550 | 400 |
| 349 | 20231016 | 143200 | 2279043490 | 6570 | 6570 | 6570 | 6570 | 0 |
| 350 | 20231016 | 143100 | 2279043490 | 6570 | 6570 | 6570 | 6570 | 4 |
| 351 | 20231016 | 143000 | 2279017210 | 6560 | 6560 | 6560 | 6560 | 80 |
| 352 | 20231016 | 142900 | 2278492410 | 6570 | 6570 | 6570 | 6570 | 270 |
| 353 | 20231016 | 142800 | 2276718510 | 6570 | 6580 | 6580 | 6570 | 1765 |
| 354 | 20231016 | 142700 | 2265122440 | 6580 | 6580 | 6580 | 6580 | 594 |
| 355 | 20231016 | 142600 | 2261213920 | 6580 | 6580 | 6580 | 6580 | 16 |
| 356 | 20231016 | 142500 | 2261108640 | 6580 | 6600 | 6600 | 6580 | 74 |
| 357 | 20231016 | 142400 | 2260620870 | 6570 | 6580 | 6580 | 6570 | 300 |
| 358 | 20231016 | 142300 | 2258647350 | 6580 | 6580 | 6600 | 6580 | 284 |
| 359 | 20231016 | 142200 | 2256778590 | 6600 | 6600 | 6600 | 6600 | 1 |
| 360 | 20231016 | 142100 | 2256771990 | 6580 | 6580 | 6580 | 6580 | 491 |
| 361 | 20231016 | 142000 | 2253541210 | 6580 | 6610 | 6610 | 6580 | 2611 |
| 362 | 20231016 | 141900 | 2236312850 | 6610 | 6610 | 6610 | 6610 | 12 |
| 363 | 20231016 | 141800 | 2236233530 | 6600 | 6600 | 6600 | 6600 | 0 |
| 364 | 20231016 | 141700 | 2236233530 | 6600 | 6600 | 6600 | 6600 | 1 |
| 365 | 20231016 | 141600 | 2236226930 | 6600 | 6610 | 6610 | 6600 | 155 |
| 366 | 20231016 | 141500 | 2235202420 | 6610 | 6610 | 6610 | 6610 | 2 |
| 367 | 20231016 | 141400 | 2235189200 | 6610 | 6610 | 6610 | 6610 | 1 |
| 368 | 20231016 | 141300 | 2235182590 | 6610 | 6610 | 6610 | 6610 | 1 |
| 369 | 20231016 | 141200 | 2235175980 | 6620 | 6620 | 6620 | 6620 | 22 |
| 370 | 20231016 | 141100 | 2235030340 | 6620 | 6620 | 6620 | 6620 | 48 |
| 371 | 20231016 | 141000 | 2234712580 | 6620 | 6600 | 6620 | 6600 | 709 |
| 372 | 20231016 | 140900 | 2230033160 | 6600 | 6600 | 6600 | 6590 | 3 |
| 373 | 20231016 | 140800 | 2230013370 | 6600 | 6600 | 6600 | 6600 | 70 |
| 374 | 20231016 | 140700 | 2229551370 | 6600 | 6590 | 6650 | 6590 | 4899 |
| 375 | 20231016 | 140600 | 2197080630 | 6590 | 6590 | 6590 | 6590 | 117 |
| 376 | 20231016 | 140500 | 2196309600 | 6590 | 6590 | 6590 | 6590 | 82 |
| 377 | 20231016 | 140400 | 2195769220 | 6590 | 6590 | 6590 | 6590 | 21 |
| 378 | 20231016 | 140300 | 2195630830 | 6590 | 6590 | 6590 | 6590 | 56 |
| 379 | 20231016 | 140200 | 2195261790 | 6580 | 6590 | 6590 | 6580 | 112 |
| 380 | 20231016 | 140100 | 2194524730 | 6590 | 6590 | 6590 | 6590 | 0 |
| 381 | 20231016 | 140000 | 2194524730 | 6590 | 6590 | 6590 | 6590 | 101 |
| 382 | 20231016 | 135900 | 2193859140 | 6590 | 6580 | 6590 | 6580 | 47 |
| 383 | 20231016 | 135800 | 2193549640 | 6590 | 6590 | 6590 | 6590 | 133 |
| 384 | 20231016 | 135700 | 2192673170 | 6590 | 6590 | 6590 | 6590 | 0 |
| 385 | 20231016 | 135600 | 2192673170 | 6590 | 6600 | 6600 | 6590 | 106 |
| 386 | 20231016 | 135500 | 2191973620 | 6600 | 6580 | 6600 | 6560 | 1621 |
| 387 | 20231016 | 135400 | 2181300000 | 6560 | 6570 | 6580 | 6560 | 2131 |
| 388 | 20231016 | 135300 | 2167282160 | 6560 | 6570 | 6570 | 6560 | 16 |
| 389 | 20231016 | 135200 | 2167177070 | 6580 | 6570 | 6580 | 6570 | 501 |
| 390 | 20231016 | 135100 | 2163883960 | 6560 | 6550 | 6560 | 6550 | 1058 |
| 391 | 20231016 | 135000 | 2156944660 | 6550 | 6540 | 6550 | 6530 | 1797 |
| 392 | 20231016 | 134900 | 2145192750 | 6540 | 6550 | 6550 | 6540 | 2401 |
| 393 | 20231016 | 134800 | 2129471440 | 6550 | 6550 | 6550 | 6550 | 1 |
| 394 | 20231016 | 134700 | 2129464890 | 6550 | 6560 | 6560 | 6550 | 20 |
| 395 | 20231016 | 134600 | 2129333880 | 6560 | 6560 | 6560 | 6560 | 32 |
| 396 | 20231016 | 134500 | 2129123960 | 6570 | 6570 | 6580 | 6570 | 24 |
| 397 | 20231016 | 134400 | 2128966120 | 6570 | 6550 | 6570 | 6550 | 2415 |
| 398 | 20231016 | 134300 | 2113118840 | 6560 | 6550 | 6560 | 6540 | 5646 |
| 399 | 20231016 | 134200 | 2076132960 | 6580 | 6550 | 6580 | 6550 | 743 |
| 400 | 20231016 | 134100 | 2071252570 | 6540 | 6540 | 6540 | 6540 | 52 |
| 401 | 20231016 | 134000 | 2070912490 | 6560 | 6550 | 6560 | 6550 | 1005 |
| 402 | 20231016 | 133900 | 2064320690 | 6550 | 6540 | 6550 | 6540 | 89 |
| 403 | 20231016 | 133800 | 2063737750 | 6540 | 6530 | 6550 | 6530 | 2403 |
| 404 | 20231016 | 133700 | 2048022180 | 6530 | 6530 | 6530 | 6530 | 89 |
| 405 | 20231016 | 133600 | 2047441010 | 6520 | 6530 | 6530 | 6520 | 2 |
| 406 | 20231016 | 133500 | 2047427960 | 6530 | 6540 | 6540 | 6530 | 285 |
| 407 | 20231016 | 133400 | 2045566450 | 6540 | 6540 | 6540 | 6540 | 1 |
| 408 | 20231016 | 133300 | 2045559910 | 6540 | 6530 | 6540 | 6530 | 49 |
| 409 | 20231016 | 133200 | 2045239740 | 6540 | 6530 | 6540 | 6530 | 1114 |
| 410 | 20231016 | 133100 | 2037964400 | 6540 | 6540 | 6540 | 6540 | 339 |
| 411 | 20231016 | 133000 | 2035747340 | 6540 | 6530 | 6540 | 6530 | 139 |
| 412 | 20231016 | 132900 | 2034838310 | 6540 | 6540 | 6540 | 6530 | 51 |
| 413 | 20231016 | 132800 | 2034504890 | 6540 | 6540 | 6540 | 6540 | 119 |
| 414 | 20231016 | 132700 | 2033726630 | 6530 | 6530 | 6530 | 6530 | 144 |
| 415 | 20231016 | 132600 | 2032786310 | 6530 | 6530 | 6530 | 6530 | 347 |
| 416 | 20231016 | 132500 | 2030520400 | 6530 | 6530 | 6530 | 6520 | 393 |
| 417 | 20231016 | 132400 | 2027955770 | 6530 | 6530 | 6530 | 6530 | 322 |
| 418 | 20231016 | 132300 | 2025853110 | 6530 | 6530 | 6530 | 6530 | 1184 |
| 419 | 20231016 | 132200 | 2018121590 | 6540 | 6550 | 6550 | 6540 | 409 |
| 420 | 20231016 | 132100 | 2015446530 | 6560 | 6560 | 6560 | 6530 | 6340 |
| 421 | 20231016 | 132000 | 1973922820 | 6560 | 6560 | 6560 | 6560 | 236 |
| 422 | 20231016 | 131900 | 1972374660 | 6560 | 6580 | 6580 | 6560 | 1068 |
| 423 | 20231016 | 131800 | 1965367640 | 6580 | 6580 | 6580 | 6580 | 1 |
| 424 | 20231016 | 131700 | 1965361060 | 6580 | 6570 | 6580 | 6560 | 568 |
| 425 | 20231016 | 131600 | 1961629220 | 6580 | 6550 | 6580 | 6550 | 670 |
| 426 | 20231016 | 131500 | 1957220860 | 6590 | 6530 | 6590 | 6530 | 4198 |
| 427 | 20231016 | 131400 | 1929672680 | 6550 | 6540 | 6550 | 6540 | 67 |
| 428 | 20231016 | 131300 | 1929234490 | 6540 | 6540 | 6540 | 6540 | 135 |
| 429 | 20231016 | 131200 | 1928351590 | 6540 | 6540 | 6540 | 6540 | 47 |
| 430 | 20231016 | 131100 | 1928044210 | 6540 | 6540 | 6540 | 6540 | 64 |
| 431 | 20231016 | 131000 | 1927625650 | 6540 | 6540 | 6540 | 6540 | 208 |
| 432 | 20231016 | 130900 | 1926265330 | 6540 | 6560 | 6560 | 6540 | 1829 |
| 433 | 20231016 | 130800 | 1914288040 | 6570 | 6570 | 6570 | 6570 | 0 |
| 434 | 20231016 | 130700 | 1914288040 | 6570 | 6560 | 6570 | 6560 | 11 |
| 435 | 20231016 | 130600 | 1914215870 | 6560 | 6560 | 6560 | 6560 | 386 |
| 436 | 20231016 | 130500 | 1911683710 | 6560 | 6560 | 6560 | 6560 | 1 |
| 437 | 20231016 | 130400 | 1911677150 | 6570 | 6570 | 6570 | 6560 | 772 |
| 438 | 20231016 | 130300 | 1906612810 | 6560 | 6560 | 6560 | 6560 | 269 |
| 439 | 20231016 | 130200 | 1904848170 | 6560 | 6560 | 6570 | 6560 | 78 |
| 440 | 20231016 | 130100 | 1904336480 | 6570 | 6560 | 6570 | 6560 | 103 |
| 441 | 20231016 | 130000 | 1903660790 | 6560 | 6570 | 6570 | 6560 | 251 |
| 442 | 20231016 | 125900 | 1902014210 | 6570 | 6570 | 6570 | 6560 | 58 |
| 443 | 20231016 | 125800 | 1901633160 | 6560 | 6560 | 6560 | 6560 | 126 |
| 444 | 20231016 | 125700 | 1900806600 | 6560 | 6550 | 6560 | 6550 | 72 |
| 445 | 20231016 | 125600 | 1900334890 | 6560 | 6580 | 6580 | 6550 | 2187 |
| 446 | 20231016 | 125500 | 1885977050 | 6580 | 6580 | 6590 | 6570 | 292 |
| 447 | 20231016 | 125400 | 1884053560 | 6580 | 6580 | 6580 | 6580 | 16 |
| 448 | 20231016 | 125300 | 1883948280 | 6570 | 6570 | 6570 | 6570 | 88 |
| 449 | 20231016 | 125200 | 1883370120 | 6580 | 6580 | 6580 | 6580 | 43 |
| 450 | 20231016 | 125100 | 1883087180 | 6570 | 6580 | 6580 | 6570 | 411 |
| 451 | 20231016 | 125000 | 1880382860 | 6590 | 6590 | 6590 | 6580 | 246 |
| 452 | 20231016 | 124900 | 1878762770 | 6590 | 6590 | 6590 | 6590 | 1 |
| 453 | 20231016 | 124800 | 1878756180 | 6570 | 6550 | 6580 | 6550 | 2951 |
| 454 | 20231016 | 124700 | 1859378530 | 6550 | 6540 | 6550 | 6540 | 475 |
| 455 | 20231016 | 124600 | 1856267980 | 6550 | 6540 | 6550 | 6540 | 174 |
| 456 | 20231016 | 124500 | 1855128860 | 6550 | 6550 | 6560 | 6550 | 1481 |
| 457 | 20231016 | 124400 | 1845418280 | 6550 | 6540 | 6550 | 6540 | 125 |
| 458 | 20231016 | 124300 | 1844600770 | 6550 | 6560 | 6560 | 6550 | 2695 |
| 459 | 20231016 | 124200 | 1826923690 | 6560 | 6540 | 6560 | 6540 | 620 |
| 460 | 20231016 | 124100 | 1822857890 | 6560 | 6540 | 6560 | 6540 | 2110 |
| 461 | 20231016 | 124000 | 1809041950 | 6530 | 6530 | 6540 | 6530 | 116 |
| 462 | 20231016 | 123900 | 1808284420 | 6530 | 6530 | 6530 | 6530 | 30 |
| 463 | 20231016 | 123800 | 1808088520 | 6520 | 6510 | 6530 | 6510 | 189 |
| 464 | 20231016 | 123700 | 1806857360 | 6520 | 6520 | 6520 | 6510 | 1204 |
| 465 | 20231016 | 123600 | 1799013140 | 6520 | 6530 | 6530 | 6520 | 105 |
| 466 | 20231016 | 123500 | 1798327540 | 6520 | 6520 | 6530 | 6520 | 4 |
| 467 | 20231016 | 123400 | 1798301450 | 6520 | 6520 | 6520 | 6520 | 207 |
| 468 | 20231016 | 123300 | 1796951810 | 6520 | 6520 | 6520 | 6520 | 96 |
| 469 | 20231016 | 123200 | 1796325890 | 6520 | 6510 | 6520 | 6510 | 863 |
| 470 | 20231016 | 123100 | 1790706690 | 6520 | 6510 | 6530 | 6510 | 537 |
| 471 | 20231016 | 123000 | 1787209130 | 6500 | 6500 | 6510 | 6490 | 726 |
| 472 | 20231016 | 122900 | 1782490110 | 6500 | 6500 | 6510 | 6490 | 125 |
| 473 | 20231016 | 122800 | 1781677610 | 6500 | 6500 | 6500 | 6490 | 2018 |
| 474 | 20231016 | 122700 | 1768571200 | 6500 | 6500 | 6510 | 6500 | 398 |
| 475 | 20231016 | 122600 | 1765984190 | 6500 | 6500 | 6500 | 6500 | 999 |
| 476 | 20231016 | 122500 | 1759490690 | 6500 | 6500 | 6510 | 6500 | 381 |
| 477 | 20231016 | 122400 | 1757014150 | 6500 | 6510 | 6510 | 6500 | 538 |
| 478 | 20231016 | 122300 | 1753511920 | 6530 | 6520 | 6530 | 6500 | 4596 |
| 479 | 20231016 | 122200 | 1723581280 | 6520 | 6530 | 6530 | 6520 | 243 |
| 480 | 20231016 | 122100 | 1721996060 | 6530 | 6530 | 6530 | 6520 | 1298 |
| 481 | 20231016 | 122000 | 1713529150 | 6530 | 6530 | 6540 | 6530 | 304 |
| 482 | 20231016 | 121900 | 1711543960 | 6530 | 6550 | 6550 | 6530 | 2249 |
| 483 | 20231016 | 121800 | 1696818910 | 6550 | 6560 | 6560 | 6550 | 202 |
| 484 | 20231016 | 121700 | 1695494940 | 6560 | 6560 | 6560 | 6560 | 408 |
| 485 | 20231016 | 121600 | 1692818460 | 6550 | 6560 | 6560 | 6550 | 31 |
| 486 | 20231016 | 121500 | 1692615330 | 6560 | 6550 | 6560 | 6550 | 151 |
| 487 | 20231016 | 121400 | 1691625860 | 6560 | 6560 | 6560 | 6550 | 104 |
| 488 | 20231016 | 121300 | 1690943650 | 6560 | 6570 | 6570 | 6560 | 922 |
| 489 | 20231016 | 121200 | 1684895040 | 6570 | 6570 | 6570 | 6570 | 1837 |
| 490 | 20231016 | 121100 | 1672825950 | 6570 | 6570 | 6570 | 6570 | 494 |
| 491 | 20231016 | 121000 | 1669580370 | 6570 | 6570 | 6570 | 6570 | 20 |
| 492 | 20231016 | 120900 | 1669448970 | 6570 | 6580 | 6580 | 6570 | 6 |
| 493 | 20231016 | 120800 | 1669409500 | 6580 | 6580 | 6580 | 6580 | 20 |
| 494 | 20231016 | 120700 | 1669277900 | 6580 | 6580 | 6580 | 6580 | 5 |
| 495 | 20231016 | 120600 | 1669245000 | 6570 | 6580 | 6580 | 6570 | 2010 |
| 496 | 20231016 | 120500 | 1656019290 | 6560 | 6560 | 6570 | 6560 | 799 |
| 497 | 20231016 | 120400 | 1650775830 | 6560 | 6560 | 6570 | 6560 | 861 |
| 498 | 20231016 | 120300 | 1645125670 | 6560 | 6580 | 6580 | 6560 | 1264 |
| 499 | 20231016 | 120200 | 1636820930 | 6580 | 6570 | 6580 | 6570 | 365 |
| 500 | 20231016 | 120100 | 1634421590 | 6580 | 6570 | 6580 | 6570 | 1311 |
| 501 | 20231016 | 120000 | 1625808210 | 6570 | 6580 | 6590 | 6570 | 2250 |
| 502 | 20231016 | 115900 | 1611018060 | 6590 | 6580 | 6590 | 6580 | 1231 |
| 503 | 20231016 | 115800 | 1602905790 | 6590 | 6590 | 6590 | 6580 | 423 |
| 504 | 20231016 | 115700 | 1600118240 | 6590 | 6590 | 6590 | 6590 | 0 |
| 505 | 20231016 | 115600 | 1600118240 | 6590 | 6580 | 6590 | 6580 | 616 |
| 506 | 20231016 | 115500 | 1596062610 | 6580 | 6580 | 6580 | 6570 | 870 |
| 507 | 20231016 | 115400 | 1590338020 | 6580 | 6580 | 6580 | 6570 | 1531 |
| 508 | 20231016 | 115300 | 1580265480 | 6590 | 6610 | 6610 | 6580 | 7593 |
| 509 | 20231016 | 115200 | 1530179690 | 6610 | 6610 | 6610 | 6610 | 1508 |
| 510 | 20231016 | 115100 | 1520211810 | 6610 | 6610 | 6610 | 6610 | 133 |
| 511 | 20231016 | 115000 | 1519332680 | 6610 | 6600 | 6610 | 6600 | 222 |
| 512 | 20231016 | 114900 | 1517866330 | 6600 | 6600 | 6600 | 6600 | 37 |
| 513 | 20231016 | 114800 | 1517622130 | 6600 | 6600 | 6600 | 6600 | 0 |
| 514 | 20231016 | 114700 | 1517622130 | 6600 | 6610 | 6610 | 6600 | 132 |
| 515 | 20231016 | 114600 | 1516750810 | 6610 | 6600 | 6610 | 6600 | 61 |
| 516 | 20231016 | 114500 | 1516348030 | 6600 | 6600 | 6610 | 6600 | 1109 |
| 517 | 20231016 | 114400 | 1509024970 | 6600 | 6620 | 6620 | 6600 | 3155 |
| 518 | 20231016 | 114300 | 1488171430 | 6620 | 6620 | 6620 | 6620 | 47 |
| 519 | 20231016 | 114200 | 1487860290 | 6620 | 6610 | 6620 | 6610 | 67 |
| 520 | 20231016 | 114100 | 1487417120 | 6620 | 6630 | 6630 | 6620 | 906 |
| 521 | 20231016 | 114000 | 1481419170 | 6630 | 6630 | 6630 | 6630 | 117 |
| 522 | 20231016 | 113900 | 1480643460 | 6630 | 6620 | 6630 | 6620 | 572 |
| 523 | 20231016 | 113800 | 1476852350 | 6620 | 6630 | 6630 | 6620 | 671 |
| 524 | 20231016 | 113700 | 1472410280 | 6630 | 6670 | 6670 | 6630 | 11974 |
| 525 | 20231016 | 113600 | 1392728410 | 6660 | 6660 | 6660 | 6660 | 0 |
| 526 | 20231016 | 113500 | 1392728410 | 6660 | 6660 | 6660 | 6660 | 3 |
| 527 | 20231016 | 113400 | 1392708430 | 6660 | 6660 | 6670 | 6660 | 29 |
| 528 | 20231016 | 113300 | 1392515270 | 6660 | 6660 | 6660 | 6660 | 65 |
| 529 | 20231016 | 113200 | 1392082370 | 6660 | 6660 | 6660 | 6660 | 302 |
| 530 | 20231016 | 113100 | 1390071050 | 6670 | 6670 | 6670 | 6660 | 1216 |
| 531 | 20231016 | 113000 | 1381961110 | 6660 | 6670 | 6670 | 6660 | 1864 |
| 532 | 20231016 | 112900 | 1369528990 | 6660 | 6670 | 6670 | 6660 | 289 |
| 533 | 20231016 | 112800 | 1367601460 | 6670 | 6670 | 6670 | 6670 | 10 |
| 534 | 20231016 | 112700 | 1367534760 | 6660 | 6660 | 6660 | 6660 | 1 |
| 535 | 20231016 | 112600 | 1367528100 | 6660 | 6660 | 6660 | 6660 | 9 |
| 536 | 20231016 | 112500 | 1367468160 | 6660 | 6660 | 6660 | 6660 | 30 |
| 537 | 20231016 | 112400 | 1367268360 | 6650 | 6650 | 6660 | 6650 | 222 |
| 538 | 20231016 | 112300 | 1365791120 | 6650 | 6650 | 6650 | 6650 | 177 |
| 539 | 20231016 | 112200 | 1364614070 | 6650 | 6650 | 6660 | 6650 | 286 |
| 540 | 20231016 | 112100 | 1362710050 | 6650 | 6660 | 6660 | 6650 | 991 |
| 541 | 20231016 | 112000 | 1356110190 | 6660 | 6670 | 6670 | 6660 | 134 |
| 542 | 20231016 | 111900 | 1355217730 | 6670 | 6660 | 6670 | 6660 | 10 |
| 543 | 20231016 | 111800 | 1355151040 | 6660 | 6660 | 6670 | 6660 | 82 |
| 544 | 20231016 | 111700 | 1354604900 | 6670 | 6660 | 6670 | 6660 | 59 |
| 545 | 20231016 | 111600 | 1354211850 | 6660 | 6660 | 6660 | 6660 | 558 |
| 546 | 20231016 | 111500 | 1350495570 | 6660 | 6660 | 6660 | 6660 | 47 |
| 547 | 20231016 | 111400 | 1350182550 | 6660 | 6660 | 6660 | 6660 | 447 |
| 548 | 20231016 | 111300 | 1347205530 | 6650 | 6660 | 6660 | 6650 | 1284 |
| 549 | 20231016 | 111200 | 1338654150 | 6660 | 6660 | 6660 | 6660 | 20 |
| 550 | 20231016 | 111100 | 1338520950 | 6660 | 6660 | 6660 | 6660 | 35 |
| 551 | 20231016 | 111000 | 1338287850 | 6670 | 6670 | 6670 | 6670 | 105 |
| 552 | 20231016 | 110900 | 1337587500 | 6670 | 6670 | 6670 | 6670 | 106 |
| 553 | 20231016 | 110800 | 1336880480 | 6660 | 6660 | 6660 | 6660 | 3 |
| 554 | 20231016 | 110700 | 1336860500 | 6670 | 6670 | 6670 | 6660 | 255 |
| 555 | 20231016 | 110600 | 1335160650 | 6670 | 6670 | 6670 | 6670 | 1 |
| 556 | 20231016 | 110500 | 1335153980 | 6650 | 6660 | 6660 | 6650 | 492 |
| 557 | 20231016 | 110400 | 1331880830 | 6670 | 6660 | 6670 | 6660 | 1454 |
| 558 | 20231016 | 110300 | 1322196790 | 6660 | 6660 | 6670 | 6660 | 163 |
| 559 | 20231016 | 110200 | 1321110200 | 6670 | 6670 | 6670 | 6670 | 219 |
| 560 | 20231016 | 110100 | 1319649470 | 6660 | 6680 | 6680 | 6650 | 3270 |
| 561 | 20231016 | 110000 | 1297849760 | 6680 | 6680 | 6680 | 6680 | 0 |
| 562 | 20231016 | 105900 | 1297849760 | 6680 | 6690 | 6690 | 6680 | 236 |
| 563 | 20231016 | 105800 | 1296273270 | 6680 | 6700 | 6700 | 6680 | 943 |
| 564 | 20231016 | 105700 | 1289956320 | 6700 | 6710 | 6710 | 6700 | 75 |
| 565 | 20231016 | 105600 | 1289453110 | 6710 | 6710 | 6710 | 6710 | 295 |
| 566 | 20231016 | 105500 | 1287473660 | 6710 | 6720 | 6720 | 6710 | 482 |
| 567 | 20231016 | 105400 | 1284235620 | 6730 | 6730 | 6730 | 6720 | 2236 |
| 568 | 20231016 | 105300 | 1269189660 | 6730 | 6730 | 6730 | 6730 | 198 |
| 569 | 20231016 | 105200 | 1267857120 | 6730 | 6740 | 6740 | 6730 | 97 |
| 570 | 20231016 | 105100 | 1267203540 | 6740 | 6750 | 6750 | 6740 | 1598 |
| 571 | 20231016 | 105000 | 1256424220 | 6760 | 6760 | 6760 | 6750 | 47 |
| 572 | 20231016 | 104900 | 1256106700 | 6770 | 6770 | 6770 | 6770 | 164 |
| 573 | 20231016 | 104800 | 1254996420 | 6770 | 6770 | 6770 | 6770 | 28 |
| 574 | 20231016 | 104700 | 1254806860 | 6770 | 6750 | 6770 | 6750 | 1036 |
| 575 | 20231016 | 104600 | 1247813840 | 6770 | 6760 | 6770 | 6760 | 104 |
| 576 | 20231016 | 104500 | 1247109800 | 6760 | 6750 | 6760 | 6750 | 6 |
| 577 | 20231016 | 104400 | 1247069250 | 6760 | 6760 | 6760 | 6760 | 263 |
| 578 | 20231016 | 104300 | 1245291370 | 6760 | 6770 | 6770 | 6750 | 1963 |
| 579 | 20231016 | 104200 | 1232018620 | 6770 | 6780 | 6780 | 6770 | 2005 |
| 580 | 20231016 | 104100 | 1218440290 | 6770 | 6770 | 6770 | 6770 | 314 |
| 581 | 20231016 | 104000 | 1216314510 | 6770 | 6770 | 6770 | 6770 | 299 |
| 582 | 20231016 | 103900 | 1214290280 | 6780 | 6780 | 6780 | 6780 | 436 |
| 583 | 20231016 | 103800 | 1211334200 | 6780 | 6780 | 6780 | 6780 | 7 |
| 584 | 20231016 | 103700 | 1211286740 | 6780 | 6780 | 6790 | 6780 | 129 |
| 585 | 20231016 | 103600 | 1210411000 | 6790 | 6790 | 6790 | 6790 | 59 |
| 586 | 20231016 | 103500 | 1210010390 | 6790 | 6800 | 6800 | 6790 | 282 |
| 587 | 20231016 | 103400 | 1208095010 | 6790 | 6800 | 6810 | 6790 | 428 |
| 588 | 20231016 | 103300 | 1205184680 | 6800 | 6800 | 6800 | 6800 | 531 |
| 589 | 20231016 | 103200 | 1201573880 | 6800 | 6810 | 6810 | 6800 | 216 |
| 590 | 20231016 | 103100 | 1200103440 | 6800 | 6810 | 6810 | 6800 | 64 |
| 591 | 20231016 | 103000 | 1199668140 | 6810 | 6800 | 6810 | 6800 | 28 |
| 592 | 20231016 | 102900 | 1199477710 | 6800 | 6790 | 6800 | 6790 | 344 |
| 593 | 20231016 | 102800 | 1197139890 | 6780 | 6790 | 6800 | 6780 | 5799 |
| 594 | 20231016 | 102700 | 1157791190 | 6800 | 6790 | 6800 | 6790 | 3 |
| 595 | 20231016 | 102600 | 1157770810 | 6790 | 6780 | 6790 | 6780 | 399 |
| 596 | 20231016 | 102500 | 1155062310 | 6790 | 6790 | 6790 | 6780 | 12 |
| 597 | 20231016 | 102400 | 1154980860 | 6780 | 6780 | 6780 | 6780 | 924 |
| 598 | 20231016 | 102300 | 1148716140 | 6780 | 6790 | 6800 | 6780 | 746 |
| 599 | 20231016 | 102200 | 1143654090 | 6790 | 6800 | 6820 | 6780 | 5575 |
| 600 | 20231016 | 102100 | 1105786400 | 6800 | 6810 | 6810 | 6800 | 1194 |
| 601 | 20231016 | 102000 | 1097664200 | 6800 | 6800 | 6850 | 6800 | 1309 |
| 602 | 20231016 | 101900 | 1088740220 | 6810 | 6810 | 6810 | 6800 | 145 |
| 603 | 20231016 | 101800 | 1087753800 | 6810 | 6800 | 6810 | 6790 | 1482 |
| 604 | 20231016 | 101700 | 1077676150 | 6790 | 6800 | 6800 | 6790 | 1305 |
| 605 | 20231016 | 101600 | 1068807270 | 6820 | 6830 | 6830 | 6800 | 1441 |
| 606 | 20231016 | 101500 | 1058991160 | 6830 | 6840 | 6850 | 6830 | 1694 |
| 607 | 20231016 | 101400 | 1047399690 | 6840 | 6850 | 6860 | 6830 | 1259 |
| 608 | 20231016 | 101300 | 1038773350 | 6850 | 6840 | 6850 | 6830 | 1606 |
| 609 | 20231016 | 101200 | 1027776610 | 6830 | 6840 | 6840 | 6830 | 103 |
| 610 | 20231016 | 101100 | 1027072110 | 6830 | 6820 | 6830 | 6820 | 643 |
| 611 | 20231016 | 101000 | 1022682540 | 6830 | 6820 | 6830 | 6820 | 45 |
| 612 | 20231016 | 100900 | 1022375220 | 6830 | 6830 | 6830 | 6810 | 1219 |
| 613 | 20231016 | 100800 | 1014051590 | 6830 | 6830 | 6830 | 6830 | 1 |
| 614 | 20231016 | 100700 | 1014044760 | 6810 | 6810 | 6840 | 6810 | 3323 |
| 615 | 20231016 | 100600 | 991348620 | 6820 | 6810 | 6820 | 6810 | 417 |
| 616 | 20231016 | 100500 | 988508530 | 6810 | 6830 | 6830 | 6810 | 497 |
| 617 | 20231016 | 100400 | 985119950 | 6830 | 6830 | 6840 | 6830 | 60 |
| 618 | 20231016 | 100300 | 984710110 | 6830 | 6810 | 6840 | 6810 | 165 |
| 619 | 20231016 | 100200 | 983585920 | 6810 | 6840 | 6850 | 6810 | 1256 |
| 620 | 20231016 | 100100 | 974994820 | 6810 | 6840 | 6840 | 6810 | 1303 |
| 621 | 20231016 | 100000 | 966082360 | 6800 | 6800 | 6840 | 6800 | 2179 |
| 622 | 20231016 | 095900 | 951220630 | 6790 | 6790 | 6790 | 6790 | 911 |
| 623 | 20231016 | 095800 | 945034940 | 6790 | 6800 | 6800 | 6790 | 14 |
| 624 | 20231016 | 095700 | 944939860 | 6790 | 6800 | 6800 | 6790 | 1468 |
| 625 | 20231016 | 095600 | 934959670 | 6800 | 6790 | 6800 | 6790 | 1161 |
| 626 | 20231016 | 095500 | 927065480 | 6790 | 6800 | 6800 | 6790 | 680 |
| 627 | 20231016 | 095400 | 922446680 | 6800 | 6800 | 6800 | 6800 | 1357 |
| 628 | 20231016 | 095300 | 913219080 | 6810 | 6800 | 6810 | 6800 | 154 |
| 629 | 20231016 | 095200 | 912171850 | 6800 | 6830 | 6830 | 6800 | 4283 |
| 630 | 20231016 | 095100 | 882993250 | 6820 | 6820 | 6830 | 6820 | 1962 |
| 631 | 20231016 | 095000 | 869600650 | 6820 | 6830 | 6830 | 6820 | 738 |
| 632 | 20231016 | 094900 | 864563330 | 6830 | 6840 | 6850 | 6830 | 746 |
| 633 | 20231016 | 094800 | 859459300 | 6840 | 6830 | 6840 | 6820 | 1670 |
| 634 | 20231016 | 094700 | 848040540 | 6830 | 6810 | 6840 | 6810 | 1818 |
| 635 | 20231016 | 094600 | 835610060 | 6800 | 6820 | 6830 | 6800 | 2065 |
| 636 | 20231016 | 094500 | 821515940 | 6820 | 6800 | 6830 | 6800 | 1545 |
| 637 | 20231016 | 094400 | 810993040 | 6790 | 6760 | 6790 | 6760 | 2531 |
| 638 | 20231016 | 094300 | 793838030 | 6750 | 6750 | 6760 | 6750 | 2280 |
| 639 | 20231016 | 094200 | 778447890 | 6760 | 6750 | 6760 | 6740 | 3014 |
| 640 | 20231016 | 094100 | 758122020 | 6760 | 6790 | 6790 | 6760 | 2809 |
| 641 | 20231016 | 094000 | 739103560 | 6810 | 6810 | 6810 | 6790 | 3207 |
| 642 | 20231016 | 093900 | 717285620 | 6810 | 6830 | 6830 | 6810 | 1866 |
| 643 | 20231016 | 093800 | 704541120 | 6820 | 6820 | 6840 | 6810 | 2219 |
| 644 | 20231016 | 093700 | 689381040 | 6810 | 6820 | 6820 | 6800 | 1211 |
| 645 | 20231016 | 093600 | 681132150 | 6840 | 6800 | 6840 | 6800 | 1683 |
| 646 | 20231016 | 093500 | 669633590 | 6780 | 6780 | 6780 | 6780 | 238 |
| 647 | 20231016 | 093400 | 668019950 | 6750 | 6780 | 6800 | 6750 | 2753 |
| 648 | 20231016 | 093300 | 649350650 | 6780 | 6790 | 6790 | 6750 | 3650 |
| 649 | 20231016 | 093200 | 624616530 | 6800 | 6800 | 6820 | 6780 | 1553 |
| 650 | 20231016 | 093100 | 614060630 | 6800 | 6840 | 6840 | 6780 | 3493 |
| 651 | 20231016 | 093000 | 590330270 | 6810 | 6750 | 6810 | 6740 | 1792 |
| 652 | 20231016 | 092900 | 578196790 | 6740 | 6750 | 6760 | 6710 | 3027 |
| 653 | 20231016 | 092800 | 557785530 | 6740 | 6710 | 6740 | 6710 | 1201 |
| 654 | 20231016 | 092700 | 549723490 | 6710 | 6720 | 6730 | 6710 | 1035 |
| 655 | 20231016 | 092600 | 542767570 | 6710 | 6710 | 6710 | 6690 | 223 |
| 656 | 20231016 | 092500 | 541272660 | 6690 | 6690 | 6710 | 6690 | 991 |
| 657 | 20231016 | 092400 | 534627610 | 6690 | 6700 | 6700 | 6690 | 1141 |
| 658 | 20231016 | 092300 | 526983160 | 6710 | 6730 | 6730 | 6700 | 617 |
| 659 | 20231016 | 092200 | 522846170 | 6700 | 6730 | 6730 | 6700 | 81 |
| 660 | 20231016 | 092100 | 522301600 | 6730 | 6690 | 6760 | 6690 | 3176 |
| 661 | 20231016 | 092000 | 500924210 | 6690 | 6700 | 6700 | 6680 | 3378 |
| 662 | 20231016 | 091900 | 478325360 | 6690 | 6670 | 6690 | 6650 | 1835 |
| 663 | 20231016 | 091800 | 466086340 | 6670 | 6650 | 6670 | 6650 | 929 |
| 664 | 20231016 | 091700 | 459898030 | 6650 | 6630 | 6670 | 6630 | 1538 |
| 665 | 20231016 | 091600 | 449670190 | 6630 | 6670 | 6670 | 6630 | 2017 |
| 666 | 20231016 | 091500 | 436224680 | 6670 | 6700 | 6700 | 6660 | 1960 |
| 667 | 20231016 | 091400 | 423121040 | 6700 | 6690 | 6700 | 6670 | 2001 |
| 668 | 20231016 | 091300 | 409739540 | 6690 | 6670 | 6690 | 6670 | 1489 |
| 669 | 20231016 | 091200 | 399787190 | 6630 | 6630 | 6650 | 6610 | 1806 |
| 670 | 20231016 | 091100 | 387805000 | 6600 | 6610 | 6620 | 6600 | 593 |
| 671 | 20231016 | 091000 | 383883780 | 6600 | 6620 | 6620 | 6590 | 2801 |
| 672 | 20231016 | 090900 | 365380140 | 6620 | 6630 | 6630 | 6600 | 3516 |
| 673 | 20231016 | 090800 | 342141090 | 6630 | 6630 | 6630 | 6610 | 2079 |
| 674 | 20231016 | 090700 | 328390660 | 6640 | 6650 | 6650 | 6620 | 1647 |
| 675 | 20231016 | 090600 | 317451150 | 6650 | 6620 | 6660 | 6600 | 11442 |
| 676 | 20231016 | 090500 | 241375540 | 6600 | 6620 | 6620 | 6600 | 2107 |
| 677 | 20231016 | 090400 | 227437860 | 6620 | 6570 | 6620 | 6570 | 3235 |
| 678 | 20231016 | 090300 | 206066500 | 6570 | 6790 | 6790 | 6570 | 15633 |
| 679 | 20231016 | 090200 | 102605900 | 7000 | 7000 | 7000 | 7000 | 0 |
| 680 | 20231016 | 090100 | 102605900 | 7000 | 6610 | 7000 | 6610 | 8523 |
| 681 | 20231016 | 090000 | 44797190 | 6630 | 6710 | 6710 | 6610 | 6687 |