35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 205300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 3 | 20231018 | 205200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20231018 | 205100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20231018 | 205000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20231018 | 204900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20231018 | 204800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20231018 | 204700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20231018 | 204600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20231018 | 204500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20231018 | 204400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20231018 | 204300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20231018 | 204200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20231018 | 204100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20231018 | 204000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20231018 | 203900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20231018 | 203800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20231018 | 203700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20231018 | 203600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20231018 | 203500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20231018 | 203400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20231018 | 203300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20231018 | 203200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20231018 | 203100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20231018 | 203000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20231018 | 202900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20231018 | 202800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20231018 | 202700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20231018 | 202600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20231018 | 202500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20231018 | 202400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20231018 | 202300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 33 | 20231018 | 202200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20231018 | 202100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20231018 | 202000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20231018 | 201900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20231018 | 201800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20231018 | 201700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20231018 | 201600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20231018 | 201500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20231018 | 201400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20231018 | 201300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20231018 | 201200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20231018 | 201100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20231018 | 201000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20231018 | 200900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20231018 | 200800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20231018 | 200700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20231018 | 200600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20231018 | 200500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20231018 | 200400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20231018 | 200300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20231018 | 200200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20231018 | 200100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20231018 | 200000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20231018 | 195900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20231018 | 195800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20231018 | 195700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20231018 | 195600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20231018 | 195500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20231018 | 195400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20231018 | 195300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 63 | 20231018 | 195200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20231018 | 195100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20231018 | 195000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20231018 | 194900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20231018 | 194800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20231018 | 194700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20231018 | 194600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20231018 | 194500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20231018 | 194400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20231018 | 194300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20231018 | 194200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20231018 | 194100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20231018 | 194000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20231018 | 193900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20231018 | 193800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20231018 | 193700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20231018 | 193600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20231018 | 193500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20231018 | 193400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20231018 | 193300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20231018 | 193200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20231018 | 193100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20231018 | 193000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20231018 | 192900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20231018 | 192800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20231018 | 192700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20231018 | 192600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20231018 | 192500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20231018 | 192400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20231018 | 192300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 93 | 20231018 | 192200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20231018 | 192100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20231018 | 192000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20231018 | 191900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20231018 | 191800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20231018 | 191700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20231018 | 191600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20231018 | 191500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20231018 | 191400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20231018 | 191300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20231018 | 191200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20231018 | 191100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20231018 | 191000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20231018 | 190900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20231018 | 190800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20231018 | 190700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20231018 | 190600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20231018 | 190500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20231018 | 190400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20231018 | 190300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20231018 | 190200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20231018 | 190100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20231018 | 190000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20231018 | 185900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20231018 | 185800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20231018 | 185700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20231018 | 185600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20231018 | 185500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20231018 | 185400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20231018 | 185300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 123 | 20231018 | 185200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20231018 | 185100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20231018 | 185000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20231018 | 184900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20231018 | 184800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20231018 | 184700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20231018 | 184600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20231018 | 184500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20231018 | 184400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20231018 | 184300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20231018 | 184200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20231018 | 184100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20231018 | 184000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20231018 | 183900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20231018 | 183800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20231018 | 183700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20231018 | 183600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20231018 | 183500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20231018 | 183400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20231018 | 183300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20231018 | 183200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20231018 | 183100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20231018 | 183000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20231018 | 182900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20231018 | 182800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20231018 | 182700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20231018 | 182600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20231018 | 182500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20231018 | 182400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20231018 | 182300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 153 | 20231018 | 182200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20231018 | 182100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20231018 | 182000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20231018 | 181900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20231018 | 181800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20231018 | 181700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20231018 | 181600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20231018 | 181500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20231018 | 181400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20231018 | 181300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20231018 | 181200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20231018 | 181100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20231018 | 181000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20231018 | 180900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20231018 | 180800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20231018 | 180700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20231018 | 180600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20231018 | 180500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20231018 | 180400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20231018 | 180300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20231018 | 180200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20231018 | 180100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20231018 | 180000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20231018 | 175900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20231018 | 175800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20231018 | 175700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20231018 | 175600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20231018 | 175500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20231018 | 175400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20231018 | 175300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 183 | 20231018 | 175200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20231018 | 175100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20231018 | 175000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20231018 | 174900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20231018 | 174800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20231018 | 174700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20231018 | 174600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20231018 | 174500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20231018 | 174400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20231018 | 174300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20231018 | 174200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20231018 | 174100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20231018 | 174000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20231018 | 173900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20231018 | 173800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20231018 | 173700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20231018 | 173600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20231018 | 173500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20231018 | 173400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20231018 | 173300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20231018 | 173200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20231018 | 173100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20231018 | 173000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20231018 | 172900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20231018 | 172800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20231018 | 172700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20231018 | 172600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20231018 | 172500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20231018 | 172400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20231018 | 172300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 213 | 20231018 | 172200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20231018 | 172100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20231018 | 172000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20231018 | 171900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20231018 | 171800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20231018 | 171700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20231018 | 171600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20231018 | 171500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20231018 | 171400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20231018 | 171300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20231018 | 171200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20231018 | 171100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20231018 | 171000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20231018 | 170900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20231018 | 170800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20231018 | 170700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20231018 | 170600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20231018 | 170500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20231018 | 170400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20231018 | 170300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20231018 | 170200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20231018 | 170100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20231018 | 170000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20231018 | 165900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20231018 | 165800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20231018 | 165700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 239 | 20231018 | 165600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20231018 | 165500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20231018 | 165400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20231018 | 165300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 243 | 20231018 | 165200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20231018 | 165100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20231018 | 165000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20231018 | 164900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20231018 | 164800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20231018 | 164700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20231018 | 164600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 250 | 20231018 | 164500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 251 | 20231018 | 164400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 252 | 20231018 | 164300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 253 | 20231018 | 164200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 254 | 20231018 | 164100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 255 | 20231018 | 164000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 256 | 20231018 | 163900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 257 | 20231018 | 163800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20231018 | 163700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 259 | 20231018 | 163600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 260 | 20231018 | 163500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 261 | 20231018 | 163400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 262 | 20231018 | 163300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 263 | 20231018 | 163200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 264 | 20231018 | 163100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20231018 | 163000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 266 | 20231018 | 162900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 267 | 20231018 | 162800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 268 | 20231018 | 162700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 269 | 20231018 | 162600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 270 | 20231018 | 162500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 271 | 20231018 | 162400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 272 | 20231018 | 162300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 273 | 20231018 | 162200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 274 | 20231018 | 162100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 275 | 20231018 | 162000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 276 | 20231018 | 161900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 277 | 20231018 | 161800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 278 | 20231018 | 161700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 279 | 20231018 | 161600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 280 | 20231018 | 161500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 281 | 20231018 | 161400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 282 | 20231018 | 161300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 283 | 20231018 | 161200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 284 | 20231018 | 161100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 285 | 20231018 | 161000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 286 | 20231018 | 160900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 287 | 20231018 | 160800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 288 | 20231018 | 160700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 289 | 20231018 | 160600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 290 | 20231018 | 160500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 291 | 20231018 | 160400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 292 | 20231018 | 160300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 293 | 20231018 | 160200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 294 | 20231018 | 160100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 295 | 20231018 | 160000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 296 | 20231018 | 155900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 297 | 20231018 | 155800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 298 | 20231018 | 155700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 299 | 20231018 | 155600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 300 | 20231018 | 155500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 301 | 20231018 | 155400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 302 | 20231018 | 155300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 303 | 20231018 | 155200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 304 | 20231018 | 155100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20231018 | 155000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 306 | 20231018 | 154900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 307 | 20231018 | 154800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 308 | 20231018 | 154700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 309 | 20231018 | 154600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 310 | 20231018 | 154500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 311 | 20231018 | 154400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 312 | 20231018 | 154300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 313 | 20231018 | 154200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 314 | 20231018 | 154100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 315 | 20231018 | 154000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 316 | 20231018 | 153900 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 317 | 20231018 | 153800 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 318 | 20231018 | 153700 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 319 | 20231018 | 153600 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 320 | 20231018 | 153500 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 321 | 20231018 | 153400 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 322 | 20231018 | 153300 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 323 | 20231018 | 153200 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 324 | 20231018 | 153100 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 0 |
| 325 | 20231018 | 153000 | 3160910250 | 3850 | 3850 | 3850 | 3850 | 20525 |
| 326 | 20231018 | 152900 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 327 | 20231018 | 152800 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 328 | 20231018 | 152700 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 329 | 20231018 | 152600 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 330 | 20231018 | 152500 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 331 | 20231018 | 152400 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 332 | 20231018 | 152300 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 333 | 20231018 | 152200 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 334 | 20231018 | 152100 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 335 | 20231018 | 152000 | 3081889000 | 3885 | 3885 | 3885 | 3885 | 0 |
| 336 | 20231018 | 151900 | 3081889000 | 3885 | 3890 | 3890 | 3885 | 34 |
| 337 | 20231018 | 151800 | 3081756745 | 3890 | 3865 | 3890 | 3865 | 2616 |
| 338 | 20231018 | 151700 | 3071625110 | 3865 | 3865 | 3865 | 3860 | 2224 |
| 339 | 20231018 | 151600 | 3063030970 | 3860 | 3865 | 3870 | 3860 | 3363 |
| 340 | 20231018 | 151500 | 3050042005 | 3865 | 3870 | 3870 | 3865 | 722 |
| 341 | 20231018 | 151400 | 3047251440 | 3870 | 3875 | 3880 | 3865 | 6740 |
| 342 | 20231018 | 151300 | 3021186540 | 3875 | 3885 | 3885 | 3870 | 898 |
| 343 | 20231018 | 151200 | 3017705360 | 3890 | 3870 | 3890 | 3870 | 1494 |
| 344 | 20231018 | 151100 | 3011905550 | 3880 | 3880 | 3880 | 3880 | 162 |
| 345 | 20231018 | 151000 | 3011276990 | 3880 | 3880 | 3880 | 3880 | 1 |
| 346 | 20231018 | 150900 | 3011273110 | 3880 | 3885 | 3885 | 3880 | 4 |
| 347 | 20231018 | 150800 | 3011257580 | 3885 | 3875 | 3885 | 3870 | 1065 |
| 348 | 20231018 | 150700 | 3007125900 | 3880 | 3885 | 3885 | 3870 | 2147 |
| 349 | 20231018 | 150600 | 2998804350 | 3875 | 3885 | 3885 | 3875 | 388 |
| 350 | 20231018 | 150500 | 2997300780 | 3875 | 3885 | 3890 | 3875 | 3442 |
| 351 | 20231018 | 150400 | 2983957950 | 3890 | 3885 | 3890 | 3885 | 1482 |
| 352 | 20231018 | 150300 | 2978200350 | 3890 | 3890 | 3890 | 3890 | 0 |
| 353 | 20231018 | 150200 | 2978200350 | 3890 | 3895 | 3895 | 3890 | 60 |
| 354 | 20231018 | 150100 | 2977966800 | 3895 | 3885 | 3895 | 3885 | 340 |
| 355 | 20231018 | 150000 | 2976645840 | 3885 | 3885 | 3885 | 3885 | 0 |
| 356 | 20231018 | 145900 | 2976645840 | 3885 | 3875 | 3890 | 3875 | 345 |
| 357 | 20231018 | 145800 | 2975308890 | 3875 | 3890 | 3890 | 3875 | 402 |
| 358 | 20231018 | 145700 | 2973751065 | 3900 | 3900 | 3900 | 3900 | 203 |
| 359 | 20231018 | 145600 | 2972959365 | 3900 | 3890 | 3900 | 3890 | 656 |
| 360 | 20231018 | 145500 | 2970407480 | 3880 | 3885 | 3890 | 3880 | 2879 |
| 361 | 20231018 | 145400 | 2959236085 | 3890 | 3890 | 3890 | 3890 | 914 |
| 362 | 20231018 | 145300 | 2955680625 | 3890 | 3890 | 3890 | 3890 | 5 |
| 363 | 20231018 | 145200 | 2955661175 | 3890 | 3890 | 3890 | 3890 | 93 |
| 364 | 20231018 | 145100 | 2955299405 | 3890 | 3880 | 3890 | 3865 | 4074 |
| 365 | 20231018 | 145000 | 2939531375 | 3880 | 3880 | 3880 | 3880 | 957 |
| 366 | 20231018 | 144900 | 2935818215 | 3880 | 3880 | 3880 | 3875 | 67 |
| 367 | 20231018 | 144800 | 2935558355 | 3880 | 3880 | 3880 | 3880 | 1002 |
| 368 | 20231018 | 144700 | 2931670595 | 3880 | 3880 | 3880 | 3880 | 0 |
| 369 | 20231018 | 144600 | 2931670595 | 3880 | 3885 | 3885 | 3880 | 22 |
| 370 | 20231018 | 144500 | 2931585160 | 3890 | 3890 | 3890 | 3890 | 3 |
| 371 | 20231018 | 144400 | 2931573490 | 3865 | 3880 | 3900 | 3865 | 4921 |
| 372 | 20231018 | 144300 | 2912518480 | 3870 | 3880 | 3880 | 3870 | 1883 |
| 373 | 20231018 | 144200 | 2905225270 | 3870 | 3880 | 3880 | 3870 | 2539 |
| 374 | 20231018 | 144100 | 2895379675 | 3880 | 3880 | 3880 | 3880 | 0 |
| 375 | 20231018 | 144000 | 2895379675 | 3880 | 3875 | 3880 | 3875 | 164 |
| 376 | 20231018 | 143900 | 2894744170 | 3880 | 3875 | 3880 | 3875 | 58 |
| 377 | 20231018 | 143800 | 2894519245 | 3890 | 3890 | 3890 | 3875 | 111 |
| 378 | 20231018 | 143700 | 2894088525 | 3890 | 3870 | 3890 | 3870 | 311 |
| 379 | 20231018 | 143600 | 2892881935 | 3880 | 3875 | 3880 | 3870 | 3116 |
| 380 | 20231018 | 143500 | 2880817160 | 3880 | 3880 | 3880 | 3880 | 1 |
| 381 | 20231018 | 143400 | 2880813280 | 3875 | 3875 | 3875 | 3875 | 160 |
| 382 | 20231018 | 143300 | 2880193280 | 3875 | 3880 | 3880 | 3875 | 68 |
| 383 | 20231018 | 143200 | 2879929560 | 3870 | 3875 | 3875 | 3870 | 21 |
| 384 | 20231018 | 143100 | 2879848190 | 3870 | 3875 | 3875 | 3870 | 904 |
| 385 | 20231018 | 143000 | 2876349190 | 3875 | 3880 | 3880 | 3875 | 639 |
| 386 | 20231018 | 142900 | 2873870960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 387 | 20231018 | 142800 | 2873870960 | 3885 | 3885 | 3885 | 3885 | 0 |
| 388 | 20231018 | 142700 | 2873870960 | 3885 | 3890 | 3890 | 3880 | 24 |
| 389 | 20231018 | 142600 | 2873777715 | 3875 | 3880 | 3880 | 3875 | 8 |
| 390 | 20231018 | 142500 | 2873746710 | 3875 | 3880 | 3880 | 3870 | 13947 |
| 391 | 20231018 | 142400 | 2819756080 | 3890 | 3905 | 3905 | 3890 | 19 |
| 392 | 20231018 | 142300 | 2819682125 | 3885 | 3885 | 3885 | 3885 | 0 |
| 393 | 20231018 | 142200 | 2819682125 | 3885 | 3885 | 3885 | 3885 | 34 |
| 394 | 20231018 | 142100 | 2819550035 | 3880 | 3900 | 3905 | 3880 | 1002 |
| 395 | 20231018 | 142000 | 2815661685 | 3885 | 3885 | 3885 | 3880 | 659 |
| 396 | 20231018 | 141900 | 2813104645 | 3885 | 3890 | 3890 | 3880 | 999 |
| 397 | 20231018 | 141800 | 2809222515 | 3890 | 3890 | 3890 | 3890 | 33 |
| 398 | 20231018 | 141700 | 2809094145 | 3890 | 3890 | 3890 | 3890 | 2 |
| 399 | 20231018 | 141600 | 2809086365 | 3890 | 3895 | 3895 | 3890 | 55 |
| 400 | 20231018 | 141500 | 2808872390 | 3895 | 3895 | 3895 | 3895 | 0 |
| 401 | 20231018 | 141400 | 2808872390 | 3895 | 3895 | 3895 | 3890 | 435 |
| 402 | 20231018 | 141300 | 2807179030 | 3880 | 3880 | 3880 | 3880 | 2710 |
| 403 | 20231018 | 141200 | 2796664230 | 3880 | 3885 | 3885 | 3880 | 52 |
| 404 | 20231018 | 141100 | 2796462295 | 3880 | 3880 | 3880 | 3880 | 374 |
| 405 | 20231018 | 141000 | 2795011175 | 3880 | 3895 | 3895 | 3880 | 689 |
| 406 | 20231018 | 140900 | 2792337840 | 3875 | 3880 | 3880 | 3875 | 112 |
| 407 | 20231018 | 140800 | 2791903340 | 3880 | 3875 | 3885 | 3870 | 2819 |
| 408 | 20231018 | 140700 | 2780985305 | 3875 | 3885 | 3885 | 3875 | 1640 |
| 409 | 20231018 | 140600 | 2774625205 | 3885 | 3910 | 3910 | 3875 | 12034 |
| 410 | 20231018 | 140500 | 2727820570 | 3910 | 3910 | 3910 | 3910 | 798 |
| 411 | 20231018 | 140400 | 2724700390 | 3910 | 3915 | 3915 | 3910 | 1321 |
| 412 | 20231018 | 140300 | 2719530950 | 3915 | 3915 | 3915 | 3910 | 891 |
| 413 | 20231018 | 140200 | 2716046385 | 3915 | 3910 | 3915 | 3910 | 329 |
| 414 | 20231018 | 140100 | 2714759980 | 3910 | 3915 | 3915 | 3910 | 605 |
| 415 | 20231018 | 140000 | 2712393645 | 3915 | 3925 | 3925 | 3915 | 776 |
| 416 | 20231018 | 135900 | 2709355595 | 3915 | 3920 | 3925 | 3915 | 1308 |
| 417 | 20231018 | 135800 | 2704232415 | 3920 | 3930 | 3930 | 3920 | 2902 |
| 418 | 20231018 | 135700 | 2692836935 | 3930 | 3940 | 3940 | 3930 | 27 |
| 419 | 20231018 | 135600 | 2692730815 | 3945 | 3940 | 3945 | 3940 | 512 |
| 420 | 20231018 | 135500 | 2690712240 | 3940 | 3940 | 3940 | 3940 | 258 |
| 421 | 20231018 | 135400 | 2689695720 | 3940 | 3915 | 3940 | 3910 | 220 |
| 422 | 20231018 | 135300 | 2688834855 | 3910 | 3925 | 3940 | 3910 | 2926 |
| 423 | 20231018 | 135200 | 2677368800 | 3940 | 3930 | 3940 | 3920 | 640 |
| 424 | 20231018 | 135100 | 2674854955 | 3930 | 3925 | 3930 | 3925 | 416 |
| 425 | 20231018 | 135000 | 2673222050 | 3930 | 3940 | 3940 | 3925 | 271 |
| 426 | 20231018 | 134900 | 2672158145 | 3935 | 3930 | 3935 | 3925 | 1411 |
| 427 | 20231018 | 134800 | 2666614755 | 3925 | 3945 | 3945 | 3925 | 4134 |
| 428 | 20231018 | 134700 | 2650353955 | 3945 | 3935 | 3945 | 3935 | 852 |
| 429 | 20231018 | 134600 | 2646997830 | 3935 | 3935 | 3940 | 3935 | 121 |
| 430 | 20231018 | 134500 | 2646521690 | 3935 | 3945 | 3945 | 3935 | 271 |
| 431 | 20231018 | 134400 | 2645454280 | 3940 | 3945 | 3945 | 3940 | 1150 |
| 432 | 20231018 | 134300 | 2640921780 | 3940 | 3940 | 3940 | 3940 | 22 |
| 433 | 20231018 | 134200 | 2640835100 | 3930 | 3940 | 3950 | 3925 | 1988 |
| 434 | 20231018 | 134100 | 2633010990 | 3940 | 3945 | 3950 | 3940 | 2858 |
| 435 | 20231018 | 134000 | 2621744690 | 3945 | 3945 | 3950 | 3940 | 2441 |
| 436 | 20231018 | 133900 | 2612118140 | 3945 | 3975 | 3975 | 3945 | 1495 |
| 437 | 20231018 | 133800 | 2606204685 | 3975 | 3965 | 3975 | 3945 | 2710 |
| 438 | 20231018 | 133700 | 2595475275 | 3960 | 3950 | 3990 | 3935 | 5002 |
| 439 | 20231018 | 133600 | 2575691820 | 3960 | 3925 | 3975 | 3925 | 9434 |
| 440 | 20231018 | 133500 | 2538437955 | 3905 | 3905 | 3925 | 3905 | 1509 |
| 441 | 20231018 | 133400 | 2532532650 | 3910 | 3905 | 3910 | 3905 | 1609 |
| 442 | 20231018 | 133300 | 2526247365 | 3905 | 3915 | 3920 | 3905 | 1633 |
| 443 | 20231018 | 133200 | 2519865805 | 3910 | 3910 | 3930 | 3905 | 712 |
| 444 | 20231018 | 133100 | 2517082495 | 3910 | 3885 | 3940 | 3880 | 6353 |
| 445 | 20231018 | 133000 | 2492362615 | 3900 | 3930 | 3935 | 3880 | 18893 |
| 446 | 20231018 | 132900 | 2418592680 | 3940 | 3980 | 3980 | 3920 | 21499 |
| 447 | 20231018 | 132800 | 2333750525 | 3985 | 3995 | 3995 | 3970 | 11014 |
| 448 | 20231018 | 132700 | 2289932690 | 3990 | 4020 | 4020 | 3985 | 16651 |
| 449 | 20231018 | 132600 | 2223310515 | 4020 | 3985 | 4025 | 3975 | 17995 |
| 450 | 20231018 | 132500 | 2151273470 | 3985 | 4065 | 4065 | 3985 | 35397 |
| 451 | 20231018 | 132400 | 2009198030 | 4050 | 4080 | 4085 | 4015 | 23514 |
| 452 | 20231018 | 132300 | 1913963325 | 4075 | 4085 | 4100 | 4060 | 12850 |
| 453 | 20231018 | 132200 | 1861550860 | 4075 | 4120 | 4185 | 4050 | 46325 |
| 454 | 20231018 | 132100 | 1671787200 | 4175 | 4045 | 4250 | 3980 | 74101 |
| 455 | 20231018 | 132000 | 1367708330 | 4065 | 3965 | 4170 | 3965 | 48677 |
| 456 | 20231018 | 131900 | 1169210260 | 3965 | 4040 | 4130 | 3965 | 22200 |
| 457 | 20231018 | 131800 | 1079520580 | 4070 | 4035 | 4070 | 3920 | 30265 |
| 458 | 20231018 | 131700 | 958995420 | 4035 | 3865 | 4150 | 3865 | 44233 |
| 459 | 20231018 | 131600 | 781546580 | 3875 | 3875 | 3875 | 3855 | 2004 |
| 460 | 20231018 | 131500 | 773814185 | 3875 | 3870 | 3875 | 3870 | 1502 |
| 461 | 20231018 | 131400 | 768001440 | 3870 | 3870 | 3870 | 3870 | 13 |
| 462 | 20231018 | 131300 | 767951130 | 3870 | 3865 | 3870 | 3860 | 6510 |
| 463 | 20231018 | 131200 | 742806300 | 3870 | 3870 | 3870 | 3870 | 0 |
| 464 | 20231018 | 131100 | 742806300 | 3870 | 3870 | 3870 | 3870 | 0 |
| 465 | 20231018 | 131000 | 742806300 | 3870 | 3870 | 3870 | 3870 | 3 |
| 466 | 20231018 | 130900 | 742794690 | 3870 | 3870 | 3870 | 3870 | 1037 |
| 467 | 20231018 | 130800 | 738781500 | 3880 | 3875 | 3880 | 3875 | 25 |
| 468 | 20231018 | 130700 | 738684615 | 3875 | 3880 | 3880 | 3875 | 15 |
| 469 | 20231018 | 130600 | 738626420 | 3875 | 3875 | 3880 | 3875 | 660 |
| 470 | 20231018 | 130500 | 736068905 | 3880 | 3880 | 3880 | 3880 | 500 |
| 471 | 20231018 | 130400 | 734128905 | 3880 | 3875 | 3880 | 3875 | 166 |
| 472 | 20231018 | 130300 | 733485650 | 3875 | 3875 | 3875 | 3870 | 29 |
| 473 | 20231018 | 130200 | 733373345 | 3875 | 3880 | 3880 | 3870 | 197 |
| 474 | 20231018 | 130100 | 732610055 | 3880 | 3880 | 3880 | 3880 | 0 |
| 475 | 20231018 | 130000 | 732610055 | 3880 | 3880 | 3880 | 3880 | 3 |
| 476 | 20231018 | 125900 | 732598415 | 3880 | 3875 | 3880 | 3875 | 1045 |
| 477 | 20231018 | 125800 | 728549030 | 3880 | 3885 | 3885 | 3875 | 517 |
| 478 | 20231018 | 125700 | 726543830 | 3880 | 3880 | 3880 | 3880 | 616 |
| 479 | 20231018 | 125600 | 724153750 | 3880 | 3880 | 3880 | 3880 | 17 |
| 480 | 20231018 | 125500 | 724087790 | 3880 | 3880 | 3880 | 3880 | 71 |
| 481 | 20231018 | 125400 | 723812310 | 3865 | 3880 | 3880 | 3865 | 46 |
| 482 | 20231018 | 125300 | 723634370 | 3880 | 3870 | 3880 | 3865 | 1789 |
| 483 | 20231018 | 125200 | 716717990 | 3880 | 3880 | 3880 | 3880 | 4 |
| 484 | 20231018 | 125100 | 716702470 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20231018 | 125000 | 716702470 | 3880 | 3880 | 3880 | 3880 | 30 |
| 486 | 20231018 | 124900 | 716586070 | 3880 | 3880 | 3880 | 3880 | 0 |
| 487 | 20231018 | 124800 | 716586070 | 3880 | 3880 | 3880 | 3880 | 10 |
| 488 | 20231018 | 124700 | 716547270 | 3880 | 3880 | 3880 | 3880 | 21 |
| 489 | 20231018 | 124600 | 716465790 | 3880 | 3870 | 3880 | 3870 | 165 |
| 490 | 20231018 | 124500 | 715826600 | 3870 | 3865 | 3870 | 3860 | 762 |
| 491 | 20231018 | 124400 | 712882340 | 3870 | 3880 | 3880 | 3865 | 1556 |
| 492 | 20231018 | 124300 | 706868350 | 3865 | 3880 | 3880 | 3865 | 1120 |
| 493 | 20231018 | 124200 | 702536900 | 3880 | 3880 | 3880 | 3870 | 28 |
| 494 | 20231018 | 124100 | 702428270 | 3870 | 3875 | 3880 | 3870 | 611 |
| 495 | 20231018 | 124000 | 700062100 | 3880 | 3880 | 3880 | 3880 | 287 |
| 496 | 20231018 | 123900 | 698948540 | 3880 | 3875 | 3880 | 3875 | 11 |
| 497 | 20231018 | 123800 | 698905875 | 3875 | 3875 | 3875 | 3875 | 284 |
| 498 | 20231018 | 123700 | 697805375 | 3865 | 3865 | 3865 | 3865 | 707 |
| 499 | 20231018 | 123600 | 695072820 | 3865 | 3870 | 3875 | 3865 | 722 |
| 500 | 20231018 | 123500 | 692281025 | 3870 | 3870 | 3870 | 3870 | 200 |
| 501 | 20231018 | 123400 | 691507025 | 3870 | 3870 | 3870 | 3870 | 610 |
| 502 | 20231018 | 123300 | 689146325 | 3865 | 3870 | 3870 | 3860 | 3010 |
| 503 | 20231018 | 123200 | 677517725 | 3870 | 3875 | 3875 | 3865 | 6957 |
| 504 | 20231018 | 123100 | 650587005 | 3875 | 3880 | 3880 | 3875 | 355 |
| 505 | 20231018 | 123000 | 649211355 | 3875 | 3875 | 3875 | 3875 | 36 |
| 506 | 20231018 | 122900 | 649071855 | 3880 | 3880 | 3880 | 3875 | 7545 |
| 507 | 20231018 | 122800 | 619816550 | 3885 | 3885 | 3885 | 3885 | 2205 |
| 508 | 20231018 | 122700 | 611250125 | 3885 | 3885 | 3885 | 3885 | 100 |
| 509 | 20231018 | 122600 | 610861625 | 3885 | 3885 | 3885 | 3885 | 3436 |
| 510 | 20231018 | 122500 | 597512765 | 3885 | 3890 | 3895 | 3885 | 800 |
| 511 | 20231018 | 122400 | 594402260 | 3895 | 3895 | 3895 | 3895 | 256 |
| 512 | 20231018 | 122300 | 593405140 | 3895 | 3895 | 3895 | 3895 | 0 |
| 513 | 20231018 | 122200 | 593405140 | 3895 | 3890 | 3895 | 3890 | 1101 |
| 514 | 20231018 | 122100 | 589121745 | 3890 | 3890 | 3890 | 3890 | 220 |
| 515 | 20231018 | 122000 | 588265945 | 3890 | 3885 | 3890 | 3885 | 250 |
| 516 | 20231018 | 121900 | 587294195 | 3885 | 3890 | 3890 | 3885 | 1038 |
| 517 | 20231018 | 121800 | 583260645 | 3890 | 3890 | 3890 | 3890 | 0 |
| 518 | 20231018 | 121700 | 583260645 | 3890 | 3890 | 3890 | 3890 | 246 |
| 519 | 20231018 | 121600 | 582303705 | 3890 | 3890 | 3890 | 3890 | 30 |
| 520 | 20231018 | 121500 | 582187005 | 3890 | 3890 | 3890 | 3890 | 594 |
| 521 | 20231018 | 121400 | 579876345 | 3890 | 3895 | 3895 | 3890 | 1632 |
| 522 | 20231018 | 121300 | 573524940 | 3900 | 3900 | 3900 | 3900 | 1100 |
| 523 | 20231018 | 121200 | 569234940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 524 | 20231018 | 121100 | 569234940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 525 | 20231018 | 121000 | 569234940 | 3910 | 3910 | 3910 | 3910 | 0 |
| 526 | 20231018 | 120900 | 569234940 | 3910 | 3910 | 3910 | 3910 | 186 |
| 527 | 20231018 | 120800 | 568507680 | 3910 | 3910 | 3910 | 3900 | 2201 |
| 528 | 20231018 | 120700 | 559921770 | 3910 | 3910 | 3910 | 3910 | 0 |
| 529 | 20231018 | 120600 | 559921770 | 3910 | 3910 | 3910 | 3910 | 0 |
| 530 | 20231018 | 120500 | 559921770 | 3910 | 3910 | 3910 | 3910 | 0 |
| 531 | 20231018 | 120400 | 559921770 | 3910 | 3910 | 3910 | 3910 | 1 |
| 532 | 20231018 | 120300 | 559917860 | 3895 | 3895 | 3895 | 3895 | 0 |
| 533 | 20231018 | 120200 | 559917860 | 3895 | 3895 | 3895 | 3895 | 0 |
| 534 | 20231018 | 120100 | 559917860 | 3895 | 3895 | 3895 | 3895 | 94 |
| 535 | 20231018 | 120000 | 559551730 | 3895 | 3895 | 3910 | 3895 | 1700 |
| 536 | 20231018 | 115900 | 552928730 | 3895 | 3895 | 3895 | 3895 | 1200 |
| 537 | 20231018 | 115800 | 548254730 | 3895 | 3895 | 3895 | 3895 | 0 |
| 538 | 20231018 | 115700 | 548254730 | 3895 | 3895 | 3895 | 3895 | 20 |
| 539 | 20231018 | 115600 | 548176830 | 3910 | 3910 | 3910 | 3910 | 50 |
| 540 | 20231018 | 115500 | 547981330 | 3910 | 3910 | 3910 | 3910 | 102 |
| 541 | 20231018 | 115400 | 547582510 | 3890 | 3890 | 3890 | 3890 | 0 |
| 542 | 20231018 | 115300 | 547582510 | 3890 | 3895 | 3895 | 3890 | 466 |
| 543 | 20231018 | 115200 | 545768750 | 3925 | 3925 | 3925 | 3925 | 0 |
| 544 | 20231018 | 115100 | 545768750 | 3925 | 3910 | 3925 | 3910 | 10 |
| 545 | 20231018 | 115000 | 545729535 | 3890 | 3890 | 3890 | 3890 | 10 |
| 546 | 20231018 | 114900 | 545690635 | 3890 | 3890 | 3890 | 3890 | 2 |
| 547 | 20231018 | 114800 | 545682855 | 3890 | 3895 | 3895 | 3890 | 252 |
| 548 | 20231018 | 114700 | 544702100 | 3895 | 3895 | 3895 | 3895 | 150 |
| 549 | 20231018 | 114600 | 544117850 | 3895 | 3890 | 3895 | 3890 | 201 |
| 550 | 20231018 | 114500 | 543335955 | 3890 | 3890 | 3890 | 3890 | 63 |
| 551 | 20231018 | 114400 | 543090885 | 3890 | 3890 | 3890 | 3890 | 0 |
| 552 | 20231018 | 114300 | 543090885 | 3890 | 3890 | 3890 | 3890 | 316 |
| 553 | 20231018 | 114200 | 541861645 | 3890 | 3890 | 3890 | 3890 | 2358 |
| 554 | 20231018 | 114100 | 532689025 | 3890 | 3890 | 3890 | 3890 | 40 |
| 555 | 20231018 | 114000 | 532533425 | 3895 | 3895 | 3895 | 3895 | 10 |
| 556 | 20231018 | 113900 | 532494475 | 3895 | 3895 | 3895 | 3895 | 0 |
| 557 | 20231018 | 113800 | 532494475 | 3895 | 3895 | 3895 | 3895 | 4453 |
| 558 | 20231018 | 113700 | 515150040 | 3900 | 3900 | 3900 | 3900 | 0 |
| 559 | 20231018 | 113600 | 515150040 | 3900 | 3900 | 3900 | 3900 | 3380 |
| 560 | 20231018 | 113500 | 501968040 | 3900 | 3900 | 3900 | 3900 | 0 |
| 561 | 20231018 | 113400 | 501968040 | 3900 | 3900 | 3900 | 3900 | 218 |
| 562 | 20231018 | 113300 | 501117840 | 3900 | 3900 | 3920 | 3900 | 1567 |
| 563 | 20231018 | 113200 | 495006505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 564 | 20231018 | 113100 | 495006505 | 3900 | 3915 | 3915 | 3900 | 1239 |
| 565 | 20231018 | 113000 | 490174390 | 3900 | 3900 | 3900 | 3900 | 0 |
| 566 | 20231018 | 112900 | 490174390 | 3900 | 3900 | 3900 | 3900 | 258 |
| 567 | 20231018 | 112800 | 489168190 | 3920 | 3920 | 3920 | 3920 | 0 |
| 568 | 20231018 | 112700 | 489168190 | 3920 | 3900 | 3920 | 3900 | 273 |
| 569 | 20231018 | 112600 | 488103470 | 3905 | 3910 | 3910 | 3905 | 448 |
| 570 | 20231018 | 112500 | 486353805 | 3920 | 3920 | 3920 | 3920 | 0 |
| 571 | 20231018 | 112400 | 486353805 | 3920 | 3920 | 3920 | 3920 | 0 |
| 572 | 20231018 | 112300 | 486353805 | 3920 | 3920 | 3920 | 3920 | 0 |
| 573 | 20231018 | 112200 | 486353805 | 3920 | 3920 | 3920 | 3920 | 500 |
| 574 | 20231018 | 112100 | 484393805 | 3920 | 3920 | 3920 | 3920 | 0 |
| 575 | 20231018 | 112000 | 484393805 | 3920 | 3920 | 3920 | 3920 | 3 |
| 576 | 20231018 | 111900 | 484382045 | 3920 | 3905 | 3920 | 3905 | 2 |
| 577 | 20231018 | 111800 | 484374220 | 3920 | 3920 | 3920 | 3920 | 4 |
| 578 | 20231018 | 111700 | 484358540 | 3920 | 3920 | 3920 | 3920 | 0 |
| 579 | 20231018 | 111600 | 484358540 | 3920 | 3920 | 3920 | 3920 | 560 |
| 580 | 20231018 | 111500 | 482163340 | 3905 | 3905 | 3905 | 3905 | 51 |
| 581 | 20231018 | 111400 | 481964185 | 3925 | 3925 | 3925 | 3925 | 0 |
| 582 | 20231018 | 111300 | 481964185 | 3925 | 3925 | 3925 | 3925 | 2 |
| 583 | 20231018 | 111200 | 481956335 | 3900 | 3920 | 3920 | 3900 | 171 |
| 584 | 20231018 | 111100 | 481289235 | 3925 | 3925 | 3925 | 3925 | 508 |
| 585 | 20231018 | 111000 | 479295335 | 3925 | 3925 | 3925 | 3925 | 0 |
| 586 | 20231018 | 110900 | 479295335 | 3925 | 3925 | 3925 | 3925 | 0 |
| 587 | 20231018 | 110800 | 479295335 | 3925 | 3925 | 3925 | 3925 | 0 |
| 588 | 20231018 | 110700 | 479295335 | 3925 | 3925 | 3925 | 3925 | 589 |
| 589 | 20231018 | 110600 | 476983510 | 3920 | 3900 | 3920 | 3900 | 1654 |
| 590 | 20231018 | 110500 | 470528890 | 3895 | 3900 | 3900 | 3895 | 51 |
| 591 | 20231018 | 110400 | 470329995 | 3900 | 3900 | 3900 | 3900 | 1845 |
| 592 | 20231018 | 110300 | 463134495 | 3900 | 3900 | 3900 | 3900 | 1 |
| 593 | 20231018 | 110200 | 463130595 | 3890 | 3910 | 3910 | 3890 | 1171 |
| 594 | 20231018 | 110100 | 458571255 | 3900 | 3900 | 3900 | 3900 | 5 |
| 595 | 20231018 | 110000 | 458551755 | 3900 | 3895 | 3900 | 3895 | 256 |
| 596 | 20231018 | 105900 | 457553855 | 3900 | 3900 | 3900 | 3900 | 39 |
| 597 | 20231018 | 105800 | 457401755 | 3900 | 3905 | 3905 | 3900 | 500 |
| 598 | 20231018 | 105700 | 455451600 | 3920 | 3920 | 3920 | 3920 | 0 |
| 599 | 20231018 | 105600 | 455451600 | 3920 | 3920 | 3920 | 3920 | 0 |
| 600 | 20231018 | 105500 | 455451600 | 3920 | 3925 | 3925 | 3920 | 20 |
| 601 | 20231018 | 105400 | 455373150 | 3900 | 3900 | 3900 | 3900 | 0 |
| 602 | 20231018 | 105300 | 455373150 | 3900 | 3905 | 3905 | 3900 | 258 |
| 603 | 20231018 | 105200 | 454365865 | 3930 | 3930 | 3930 | 3930 | 0 |
| 604 | 20231018 | 105100 | 454365865 | 3930 | 3930 | 3930 | 3930 | 1 |
| 605 | 20231018 | 105000 | 454361935 | 3930 | 3930 | 3930 | 3930 | 156 |
| 606 | 20231018 | 104900 | 453748855 | 3910 | 3910 | 3910 | 3910 | 48 |
| 607 | 20231018 | 104800 | 453561175 | 3905 | 3905 | 3905 | 3905 | 11 |
| 608 | 20231018 | 104700 | 453518220 | 3905 | 3905 | 3905 | 3905 | 0 |
| 609 | 20231018 | 104600 | 453518220 | 3905 | 3905 | 3905 | 3905 | 0 |
| 610 | 20231018 | 104500 | 453518220 | 3905 | 3910 | 3910 | 3905 | 4689 |
| 611 | 20231018 | 104400 | 435207665 | 3910 | 3915 | 3915 | 3910 | 5229 |
| 612 | 20231018 | 104300 | 414744515 | 3915 | 3915 | 3915 | 3915 | 18 |
| 613 | 20231018 | 104200 | 414674045 | 3935 | 3935 | 3935 | 3935 | 10 |
| 614 | 20231018 | 104100 | 414634695 | 3940 | 3940 | 3940 | 3940 | 0 |
| 615 | 20231018 | 104000 | 414634695 | 3940 | 3940 | 3940 | 3940 | 0 |
| 616 | 20231018 | 103900 | 414634695 | 3940 | 3940 | 3940 | 3940 | 126 |
| 617 | 20231018 | 103800 | 414138255 | 3945 | 3945 | 3945 | 3945 | 413 |
| 618 | 20231018 | 103700 | 412508970 | 3940 | 3940 | 3940 | 3940 | 136 |
| 619 | 20231018 | 103600 | 411973130 | 3930 | 3930 | 3930 | 3930 | 0 |
| 620 | 20231018 | 103500 | 411973130 | 3930 | 3930 | 3930 | 3930 | 11 |
| 621 | 20231018 | 103400 | 411929900 | 3930 | 3930 | 3930 | 3930 | 57 |
| 622 | 20231018 | 103300 | 411705890 | 3930 | 3930 | 3930 | 3930 | 0 |
| 623 | 20231018 | 103200 | 411705890 | 3930 | 3940 | 3940 | 3930 | 34 |
| 624 | 20231018 | 103100 | 411572260 | 3925 | 3925 | 3925 | 3925 | 10 |
| 625 | 20231018 | 103000 | 411533010 | 3925 | 3925 | 3925 | 3925 | 4432 |
| 626 | 20231018 | 102900 | 394137410 | 3925 | 3925 | 3925 | 3925 | 1 |
| 627 | 20231018 | 102800 | 394133485 | 3925 | 3920 | 3925 | 3920 | 4553 |
| 628 | 20231018 | 102700 | 376276980 | 3920 | 3915 | 3920 | 3915 | 639 |
| 629 | 20231018 | 102600 | 373772740 | 3915 | 3910 | 3915 | 3910 | 1175 |
| 630 | 20231018 | 102500 | 369175990 | 3915 | 3915 | 3915 | 3915 | 0 |
| 631 | 20231018 | 102400 | 369175990 | 3915 | 3915 | 3915 | 3915 | 2 |
| 632 | 20231018 | 102300 | 369168160 | 3915 | 3915 | 3915 | 3915 | 0 |
| 633 | 20231018 | 102200 | 369168160 | 3915 | 3915 | 3915 | 3915 | 0 |
| 634 | 20231018 | 102100 | 369168160 | 3915 | 3915 | 3915 | 3915 | 11 |
| 635 | 20231018 | 102000 | 369125095 | 3915 | 3915 | 3915 | 3915 | 216 |
| 636 | 20231018 | 101900 | 368279455 | 3915 | 3915 | 3915 | 3915 | 200 |
| 637 | 20231018 | 101800 | 367496455 | 3890 | 3890 | 3890 | 3890 | 49 |
| 638 | 20231018 | 101700 | 367305845 | 3915 | 3890 | 3915 | 3890 | 91 |
| 639 | 20231018 | 101600 | 366951830 | 3890 | 3890 | 3890 | 3890 | 127 |
| 640 | 20231018 | 101500 | 366457800 | 3915 | 3915 | 3915 | 3915 | 424 |
| 641 | 20231018 | 101400 | 364797840 | 3895 | 3895 | 3895 | 3895 | 888 |
| 642 | 20231018 | 101300 | 361339080 | 3900 | 3890 | 3900 | 3890 | 4000 |
| 643 | 20231018 | 101200 | 345746345 | 3880 | 3880 | 3880 | 3880 | 200 |
| 644 | 20231018 | 101100 | 344970345 | 3875 | 3880 | 3880 | 3875 | 1187 |
| 645 | 20231018 | 101000 | 340366285 | 3890 | 3895 | 3895 | 3890 | 140 |
| 646 | 20231018 | 100900 | 339821485 | 3895 | 3895 | 3895 | 3895 | 100 |
| 647 | 20231018 | 100800 | 339431985 | 3895 | 3895 | 3895 | 3895 | 4 |
| 648 | 20231018 | 100700 | 339416405 | 3880 | 3870 | 3880 | 3870 | 266 |
| 649 | 20231018 | 100600 | 338384925 | 3870 | 3895 | 3895 | 3870 | 3 |
| 650 | 20231018 | 100500 | 338373265 | 3875 | 3880 | 3880 | 3875 | 3875 |
| 651 | 20231018 | 100400 | 323351005 | 3880 | 3880 | 3880 | 3880 | 492 |
| 652 | 20231018 | 100300 | 321442045 | 3880 | 3880 | 3880 | 3875 | 448 |
| 653 | 20231018 | 100200 | 319704515 | 3875 | 3875 | 3875 | 3875 | 683 |
| 654 | 20231018 | 100100 | 317057890 | 3880 | 3895 | 3895 | 3880 | 2732 |
| 655 | 20231018 | 100000 | 306456080 | 3895 | 3885 | 3895 | 3885 | 601 |
| 656 | 20231018 | 095900 | 304121185 | 3885 | 3895 | 3895 | 3885 | 4115 |
| 657 | 20231018 | 095800 | 288110275 | 3895 | 3905 | 3905 | 3890 | 4333 |
| 658 | 20231018 | 095700 | 271228760 | 3905 | 3915 | 3915 | 3905 | 7230 |
| 659 | 20231018 | 095600 | 242968505 | 3915 | 3920 | 3920 | 3915 | 1314 |
| 660 | 20231018 | 095500 | 237821695 | 3920 | 3930 | 3930 | 3915 | 7530 |
| 661 | 20231018 | 095400 | 208293935 | 3935 | 3935 | 3935 | 3935 | 0 |
| 662 | 20231018 | 095300 | 208293935 | 3935 | 3935 | 3935 | 3935 | 1 |
| 663 | 20231018 | 095200 | 208290000 | 3930 | 3935 | 3935 | 3930 | 33 |
| 664 | 20231018 | 095100 | 208160260 | 3930 | 3930 | 3930 | 3930 | 166 |
| 665 | 20231018 | 095000 | 207507880 | 3930 | 3930 | 3930 | 3930 | 0 |
| 666 | 20231018 | 094900 | 207507880 | 3930 | 3940 | 3940 | 3930 | 827 |
| 667 | 20231018 | 094800 | 204254320 | 3940 | 3940 | 3940 | 3940 | 200 |
| 668 | 20231018 | 094700 | 203466320 | 3950 | 3950 | 3950 | 3950 | 762 |
| 669 | 20231018 | 094600 | 200456420 | 3950 | 3955 | 3955 | 3950 | 30 |
| 670 | 20231018 | 094500 | 200337880 | 3955 | 3955 | 3955 | 3955 | 2 |
| 671 | 20231018 | 094400 | 200329970 | 3955 | 3950 | 3955 | 3950 | 231 |
| 672 | 20231018 | 094300 | 199417270 | 3950 | 3940 | 3950 | 3940 | 20 |
| 673 | 20231018 | 094200 | 199338370 | 3945 | 3945 | 3945 | 3945 | 0 |
| 674 | 20231018 | 094100 | 199338370 | 3945 | 3945 | 3945 | 3945 | 20 |
| 675 | 20231018 | 094000 | 199259470 | 3940 | 3950 | 3950 | 3940 | 978 |
| 676 | 20231018 | 093900 | 195403300 | 3955 | 3955 | 3955 | 3955 | 0 |
| 677 | 20231018 | 093800 | 195403300 | 3955 | 3950 | 3955 | 3945 | 1688 |
| 678 | 20231018 | 093700 | 188736080 | 3950 | 3960 | 3960 | 3950 | 602 |
| 679 | 20231018 | 093600 | 186356845 | 3970 | 3975 | 3975 | 3970 | 877 |
| 680 | 20231018 | 093500 | 182873655 | 3975 | 3975 | 3975 | 3975 | 754 |
| 681 | 20231018 | 093400 | 179876505 | 3975 | 3975 | 3975 | 3975 | 100 |
| 682 | 20231018 | 093300 | 179479005 | 3975 | 3970 | 3975 | 3970 | 52 |
| 683 | 20231018 | 093200 | 179272550 | 3970 | 3970 | 3975 | 3970 | 162 |
| 684 | 20231018 | 093100 | 178629360 | 3975 | 3980 | 3980 | 3975 | 51 |
| 685 | 20231018 | 093000 | 178426630 | 3955 | 3955 | 3955 | 3955 | 2 |
| 686 | 20231018 | 092900 | 178418720 | 3980 | 3980 | 3980 | 3980 | 1100 |
| 687 | 20231018 | 092800 | 174040720 | 3960 | 3955 | 3960 | 3955 | 91 |
| 688 | 20231018 | 092700 | 173680510 | 3965 | 3955 | 3965 | 3955 | 976 |
| 689 | 20231018 | 092600 | 169814495 | 3935 | 3955 | 3955 | 3935 | 116 |
| 690 | 20231018 | 092500 | 169356035 | 3925 | 3930 | 3930 | 3925 | 1000 |
| 691 | 20231018 | 092400 | 165430370 | 3930 | 3960 | 3960 | 3920 | 2160 |
| 692 | 20231018 | 092300 | 156942630 | 3955 | 3945 | 3955 | 3945 | 554 |
| 693 | 20231018 | 092200 | 154756080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 694 | 20231018 | 092100 | 154756080 | 3925 | 3940 | 3940 | 3920 | 2400 |
| 695 | 20231018 | 092000 | 145333870 | 3935 | 3955 | 3955 | 3935 | 51 |
| 696 | 20231018 | 091900 | 145132185 | 3935 | 3935 | 3935 | 3935 | 0 |
| 697 | 20231018 | 091800 | 145132185 | 3935 | 3935 | 3935 | 3935 | 0 |
| 698 | 20231018 | 091700 | 145132185 | 3935 | 3935 | 3940 | 3935 | 2093 |
| 699 | 20231018 | 091600 | 136895730 | 3935 | 3935 | 3935 | 3935 | 100 |
| 700 | 20231018 | 091500 | 136502230 | 3935 | 3950 | 3950 | 3935 | 15310 |
| 701 | 20231018 | 091400 | 76164865 | 3950 | 3955 | 3955 | 3950 | 730 |
| 702 | 20231018 | 091300 | 73280615 | 3955 | 3970 | 3985 | 3955 | 1918 |
| 703 | 20231018 | 091200 | 65683955 | 3990 | 3990 | 3990 | 3970 | 668 |
| 704 | 20231018 | 091100 | 63027055 | 3970 | 3970 | 3970 | 3970 | 400 |
| 705 | 20231018 | 091000 | 61439055 | 3970 | 3985 | 3985 | 3970 | 350 |
| 706 | 20231018 | 090900 | 60046810 | 3975 | 3975 | 3975 | 3975 | 3 |
| 707 | 20231018 | 090800 | 60034885 | 3975 | 3975 | 3975 | 3975 | 9 |
| 708 | 20231018 | 090700 | 59999110 | 3975 | 3975 | 3990 | 3965 | 4983 |
| 709 | 20231018 | 090600 | 40191840 | 3975 | 3975 | 3980 | 3970 | 112 |
| 710 | 20231018 | 090500 | 39746905 | 3965 | 4010 | 4010 | 3965 | 575 |
| 711 | 20231018 | 090400 | 37455385 | 4015 | 3980 | 4015 | 3980 | 501 |
| 712 | 20231018 | 090300 | 35445765 | 3980 | 3980 | 3980 | 3980 | 519 |
| 713 | 20231018 | 090200 | 33380145 | 3980 | 3955 | 3980 | 3955 | 1533 |
| 714 | 20231018 | 090100 | 27317105 | 3950 | 3950 | 3955 | 3950 | 2266 |
| 715 | 20231018 | 090000 | 18365905 | 3930 | 3925 | 3950 | 3925 | 4669 |