33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 201300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 3 | 20231010 | 201200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20231010 | 201100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20231010 | 201000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20231010 | 200900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20231010 | 200800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20231010 | 200700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20231010 | 200600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20231010 | 200500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20231010 | 200400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20231010 | 200300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20231010 | 200200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20231010 | 200100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20231010 | 200000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20231010 | 195900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20231010 | 195800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20231010 | 195700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20231010 | 195600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20231010 | 195500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20231010 | 195400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20231010 | 195300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20231010 | 195200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20231010 | 195100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20231010 | 195000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20231010 | 194900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20231010 | 194800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20231010 | 194700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20231010 | 194600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20231010 | 194500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20231010 | 194400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20231010 | 194300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 33 | 20231010 | 194200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20231010 | 194100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20231010 | 194000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20231010 | 193900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20231010 | 193800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20231010 | 193700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20231010 | 193600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20231010 | 193500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20231010 | 193400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20231010 | 193300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20231010 | 193200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20231010 | 193100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20231010 | 193000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20231010 | 192900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20231010 | 192800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20231010 | 192700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20231010 | 192600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20231010 | 192500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20231010 | 192400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20231010 | 192300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20231010 | 192200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20231010 | 192100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20231010 | 192000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20231010 | 191900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20231010 | 191800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20231010 | 191700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20231010 | 191600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20231010 | 191500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20231010 | 191400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20231010 | 191300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 63 | 20231010 | 191200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20231010 | 191100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20231010 | 191000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20231010 | 190900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20231010 | 190800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20231010 | 190700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20231010 | 190600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20231010 | 190500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20231010 | 190400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20231010 | 190300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20231010 | 190200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20231010 | 190100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20231010 | 190000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20231010 | 185900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20231010 | 185800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20231010 | 185700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20231010 | 185600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20231010 | 185500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20231010 | 185400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20231010 | 185300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20231010 | 185200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20231010 | 185100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20231010 | 185000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20231010 | 184900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20231010 | 184800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20231010 | 184700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20231010 | 184600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20231010 | 184500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20231010 | 184400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20231010 | 184300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 93 | 20231010 | 184200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20231010 | 184100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20231010 | 184000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20231010 | 183900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20231010 | 183800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20231010 | 183700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20231010 | 183600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20231010 | 183500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20231010 | 183400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20231010 | 183300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20231010 | 183200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20231010 | 183100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20231010 | 183000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20231010 | 182900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20231010 | 182800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20231010 | 182700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20231010 | 182600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20231010 | 182500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20231010 | 182400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20231010 | 182300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20231010 | 182200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20231010 | 182100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20231010 | 182000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20231010 | 181900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20231010 | 181800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20231010 | 181700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20231010 | 181600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20231010 | 181500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20231010 | 181400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20231010 | 181300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 123 | 20231010 | 181200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20231010 | 181100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20231010 | 181000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20231010 | 180900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20231010 | 180800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20231010 | 180700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20231010 | 180600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20231010 | 180500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20231010 | 180400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20231010 | 180300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20231010 | 180200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20231010 | 180100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20231010 | 180000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20231010 | 175900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20231010 | 175800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20231010 | 175700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20231010 | 175600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20231010 | 175500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20231010 | 175400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20231010 | 175300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20231010 | 175200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20231010 | 175100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20231010 | 175000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20231010 | 174900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20231010 | 174800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20231010 | 174700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20231010 | 174600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20231010 | 174500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20231010 | 174400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20231010 | 174300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 153 | 20231010 | 174200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20231010 | 174100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20231010 | 174000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20231010 | 173900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20231010 | 173800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20231010 | 173700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20231010 | 173600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20231010 | 173500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20231010 | 173400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20231010 | 173300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20231010 | 173200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20231010 | 173100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20231010 | 173000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20231010 | 172900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20231010 | 172800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20231010 | 172700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20231010 | 172600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20231010 | 172500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20231010 | 172400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20231010 | 172300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20231010 | 172200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20231010 | 172100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20231010 | 172000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20231010 | 171900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20231010 | 171800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20231010 | 171700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20231010 | 171600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20231010 | 171500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20231010 | 171400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20231010 | 171300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 183 | 20231010 | 171200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20231010 | 171100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20231010 | 171000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20231010 | 170900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20231010 | 170800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20231010 | 170700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20231010 | 170600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20231010 | 170500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20231010 | 170400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20231010 | 170300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20231010 | 170200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20231010 | 170100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20231010 | 170000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20231010 | 165900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20231010 | 165800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20231010 | 165700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20231010 | 165600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20231010 | 165500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20231010 | 165400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20231010 | 165300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20231010 | 165200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20231010 | 165100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20231010 | 165000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20231010 | 164900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20231010 | 164800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20231010 | 164700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20231010 | 164600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20231010 | 164500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20231010 | 164400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20231010 | 164300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 213 | 20231010 | 164200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20231010 | 164100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20231010 | 164000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20231010 | 163900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20231010 | 163800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20231010 | 163700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20231010 | 163600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20231010 | 163500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20231010 | 163400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20231010 | 163300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20231010 | 163200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20231010 | 163100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20231010 | 163000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20231010 | 162900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20231010 | 162800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20231010 | 162700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20231010 | 162600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20231010 | 162500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20231010 | 162400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20231010 | 162300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20231010 | 162200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20231010 | 162100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20231010 | 162000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 236 | 20231010 | 161900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 237 | 20231010 | 161800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 238 | 20231010 | 161700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 239 | 20231010 | 161600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 240 | 20231010 | 161500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 241 | 20231010 | 161400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 242 | 20231010 | 161300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 243 | 20231010 | 161200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 244 | 20231010 | 161100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 245 | 20231010 | 161000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 246 | 20231010 | 160900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 247 | 20231010 | 160800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 248 | 20231010 | 160700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 249 | 20231010 | 160600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 250 | 20231010 | 160500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 251 | 20231010 | 160400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 252 | 20231010 | 160300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 253 | 20231010 | 160200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 254 | 20231010 | 160100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 255 | 20231010 | 160000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 256 | 20231010 | 155900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 257 | 20231010 | 155800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 258 | 20231010 | 155700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 259 | 20231010 | 155600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 260 | 20231010 | 155500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 261 | 20231010 | 155400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 262 | 20231010 | 155300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 263 | 20231010 | 155200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 264 | 20231010 | 155100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 265 | 20231010 | 155000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 266 | 20231010 | 154900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 267 | 20231010 | 154800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 268 | 20231010 | 154700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 269 | 20231010 | 154600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 270 | 20231010 | 154500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 271 | 20231010 | 154400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 272 | 20231010 | 154300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 273 | 20231010 | 154200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 274 | 20231010 | 154100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 275 | 20231010 | 154000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 276 | 20231010 | 153900 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 277 | 20231010 | 153800 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 278 | 20231010 | 153700 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 279 | 20231010 | 153600 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 280 | 20231010 | 153500 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 281 | 20231010 | 153400 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 282 | 20231010 | 153300 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 283 | 20231010 | 153200 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 284 | 20231010 | 153100 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 0 |
| 285 | 20231010 | 153000 | 1114876940 | 3950 | 3950 | 3950 | 3950 | 7758 |
| 286 | 20231010 | 152900 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 287 | 20231010 | 152800 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 288 | 20231010 | 152700 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 289 | 20231010 | 152600 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 290 | 20231010 | 152500 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 291 | 20231010 | 152400 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 292 | 20231010 | 152300 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 293 | 20231010 | 152200 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 294 | 20231010 | 152100 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 295 | 20231010 | 152000 | 1084232840 | 3870 | 3870 | 3870 | 3870 | 0 |
| 296 | 20231010 | 151900 | 1084232840 | 3870 | 3880 | 3880 | 3870 | 500 |
| 297 | 20231010 | 151800 | 1082296445 | 3870 | 3895 | 3895 | 3870 | 901 |
| 298 | 20231010 | 151700 | 1078806375 | 3890 | 3880 | 3890 | 3870 | 218 |
| 299 | 20231010 | 151600 | 1077960230 | 3880 | 3875 | 3880 | 3875 | 574 |
| 300 | 20231010 | 151500 | 1075735365 | 3875 | 3885 | 3885 | 3865 | 529 |
| 301 | 20231010 | 151400 | 1073682420 | 3865 | 3870 | 3895 | 3865 | 1790 |
| 302 | 20231010 | 151300 | 1066751275 | 3870 | 3870 | 3870 | 3870 | 13 |
| 303 | 20231010 | 151200 | 1066700965 | 3875 | 3880 | 3880 | 3875 | 606 |
| 304 | 20231010 | 151100 | 1064351620 | 3880 | 3890 | 3895 | 3880 | 579 |
| 305 | 20231010 | 151000 | 1062102725 | 3890 | 3875 | 3890 | 3870 | 552 |
| 306 | 20231010 | 150900 | 1059956495 | 3865 | 3865 | 3865 | 3865 | 3 |
| 307 | 20231010 | 150800 | 1059944900 | 3865 | 3865 | 3865 | 3865 | 3 |
| 308 | 20231010 | 150700 | 1059933305 | 3880 | 3860 | 3880 | 3860 | 235 |
| 309 | 20231010 | 150600 | 1059022920 | 3860 | 3865 | 3865 | 3860 | 3 |
| 310 | 20231010 | 150500 | 1059011330 | 3860 | 3860 | 3860 | 3860 | 3 |
| 311 | 20231010 | 150400 | 1058999750 | 3860 | 3865 | 3870 | 3860 | 174 |
| 312 | 20231010 | 150300 | 1058327240 | 3865 | 3865 | 3865 | 3865 | 3 |
| 313 | 20231010 | 150200 | 1058315645 | 3865 | 3865 | 3865 | 3865 | 3 |
| 314 | 20231010 | 150100 | 1058304050 | 3855 | 3855 | 3875 | 3855 | 46 |
| 315 | 20231010 | 150000 | 1058126320 | 3850 | 3860 | 3860 | 3850 | 1713 |
| 316 | 20231010 | 145900 | 1051530780 | 3860 | 3860 | 3860 | 3855 | 503 |
| 317 | 20231010 | 145800 | 1049590200 | 3855 | 3875 | 3880 | 3855 | 273 |
| 318 | 20231010 | 145700 | 1048535375 | 3875 | 3875 | 3875 | 3875 | 197 |
| 319 | 20231010 | 145600 | 1047772000 | 3875 | 3870 | 3875 | 3865 | 18 |
| 320 | 20231010 | 145500 | 1047702335 | 3870 | 3865 | 3870 | 3850 | 1163 |
| 321 | 20231010 | 145400 | 1043217935 | 3865 | 3885 | 3885 | 3865 | 404 |
| 322 | 20231010 | 145300 | 1041656455 | 3860 | 3875 | 3875 | 3860 | 1504 |
| 323 | 20231010 | 145200 | 1035848150 | 3875 | 3875 | 3875 | 3875 | 4 |
| 324 | 20231010 | 145100 | 1035832650 | 3895 | 3865 | 3895 | 3865 | 24 |
| 325 | 20231010 | 145000 | 1035739810 | 3865 | 3865 | 3865 | 3865 | 303 |
| 326 | 20231010 | 144900 | 1034568715 | 3890 | 3895 | 3895 | 3890 | 473 |
| 327 | 20231010 | 144800 | 1032727390 | 3895 | 3900 | 3900 | 3895 | 179 |
| 328 | 20231010 | 144700 | 1032029305 | 3905 | 3910 | 3910 | 3905 | 927 |
| 329 | 20231010 | 144600 | 1028406735 | 3910 | 3920 | 3920 | 3910 | 643 |
| 330 | 20231010 | 144500 | 1025891605 | 3925 | 3945 | 3945 | 3920 | 30 |
| 331 | 20231010 | 144400 | 1025773855 | 3920 | 3940 | 3945 | 3920 | 967 |
| 332 | 20231010 | 144300 | 1021959895 | 3915 | 3930 | 3970 | 3915 | 3243 |
| 333 | 20231010 | 144200 | 1009160005 | 3905 | 3925 | 3930 | 3905 | 641 |
| 334 | 20231010 | 144100 | 1006642735 | 3925 | 3930 | 3930 | 3920 | 692 |
| 335 | 20231010 | 144000 | 1003923420 | 3930 | 3925 | 3930 | 3925 | 784 |
| 336 | 20231010 | 143900 | 1000846205 | 3925 | 3925 | 3925 | 3920 | 333 |
| 337 | 20231010 | 143800 | 999540560 | 3925 | 3910 | 3965 | 3905 | 683 |
| 338 | 20231010 | 143700 | 996849275 | 3900 | 3925 | 3925 | 3900 | 335 |
| 339 | 20231010 | 143600 | 995540625 | 3920 | 3900 | 3950 | 3900 | 810 |
| 340 | 20231010 | 143500 | 992355510 | 3900 | 3905 | 3905 | 3890 | 1427 |
| 341 | 20231010 | 143400 | 986789025 | 3900 | 3910 | 3910 | 3895 | 635 |
| 342 | 20231010 | 143300 | 984313400 | 3935 | 3850 | 3940 | 3850 | 2603 |
| 343 | 20231010 | 143200 | 974186800 | 3840 | 3830 | 3845 | 3830 | 1969 |
| 344 | 20231010 | 143100 | 966634610 | 3830 | 3805 | 3830 | 3805 | 16 |
| 345 | 20231010 | 143000 | 966573430 | 3805 | 3805 | 3805 | 3805 | 23 |
| 346 | 20231010 | 142900 | 966485915 | 3800 | 3800 | 3800 | 3800 | 3 |
| 347 | 20231010 | 142800 | 966474515 | 3800 | 3800 | 3800 | 3800 | 3 |
| 348 | 20231010 | 142700 | 966463115 | 3805 | 3830 | 3830 | 3805 | 136 |
| 349 | 20231010 | 142600 | 965942360 | 3800 | 3800 | 3800 | 3800 | 3 |
| 350 | 20231010 | 142500 | 965930960 | 3835 | 3800 | 3835 | 3800 | 10 |
| 351 | 20231010 | 142400 | 965892715 | 3800 | 3805 | 3805 | 3800 | 269 |
| 352 | 20231010 | 142300 | 964869185 | 3795 | 3815 | 3870 | 3785 | 10168 |
| 353 | 20231010 | 142200 | 926216870 | 3815 | 3815 | 3815 | 3815 | 3 |
| 354 | 20231010 | 142100 | 926205425 | 3815 | 3810 | 3815 | 3810 | 689 |
| 355 | 20231010 | 142000 | 923580320 | 3810 | 3810 | 3810 | 3810 | 306 |
| 356 | 20231010 | 141900 | 922414460 | 3810 | 3810 | 3810 | 3810 | 105 |
| 357 | 20231010 | 141800 | 922014410 | 3810 | 3810 | 3810 | 3810 | 4 |
| 358 | 20231010 | 141700 | 921999170 | 3835 | 3810 | 3835 | 3810 | 303 |
| 359 | 20231010 | 141600 | 920837240 | 3835 | 3815 | 3840 | 3810 | 17 |
| 360 | 20231010 | 141500 | 920772290 | 3840 | 3810 | 3840 | 3810 | 300 |
| 361 | 20231010 | 141400 | 919627735 | 3815 | 3830 | 3830 | 3815 | 3233 |
| 362 | 20231010 | 141300 | 907289670 | 3830 | 3830 | 3830 | 3830 | 3 |
| 363 | 20231010 | 141200 | 907278180 | 3830 | 3850 | 3850 | 3830 | 5 |
| 364 | 20231010 | 141100 | 907259010 | 3825 | 3830 | 3830 | 3825 | 3 |
| 365 | 20231010 | 141000 | 907247530 | 3860 | 3855 | 3860 | 3830 | 6 |
| 366 | 20231010 | 140900 | 907224465 | 3820 | 3820 | 3850 | 3820 | 1659 |
| 367 | 20231010 | 140800 | 900887055 | 3820 | 3865 | 3865 | 3820 | 4215 |
| 368 | 20231010 | 140700 | 884705165 | 3865 | 3880 | 3880 | 3865 | 1463 |
| 369 | 20231010 | 140600 | 879034635 | 3880 | 3885 | 3885 | 3880 | 4 |
| 370 | 20231010 | 140500 | 879019110 | 3880 | 3885 | 3885 | 3880 | 35 |
| 371 | 20231010 | 140400 | 878883205 | 3880 | 3885 | 3885 | 3880 | 93 |
| 372 | 20231010 | 140300 | 878521915 | 3885 | 3885 | 3885 | 3885 | 6 |
| 373 | 20231010 | 140200 | 878498605 | 3885 | 3880 | 3885 | 3880 | 35 |
| 374 | 20231010 | 140100 | 878362790 | 3880 | 3895 | 3895 | 3880 | 14 |
| 375 | 20231010 | 140000 | 878308320 | 3895 | 3885 | 3895 | 3880 | 286 |
| 376 | 20231010 | 135900 | 877195775 | 3885 | 3880 | 3885 | 3880 | 73 |
| 377 | 20231010 | 135800 | 876912485 | 3875 | 3875 | 3875 | 3875 | 5 |
| 378 | 20231010 | 135700 | 876893110 | 3875 | 3875 | 3875 | 3875 | 110 |
| 379 | 20231010 | 135600 | 876466860 | 3870 | 3870 | 3870 | 3870 | 303 |
| 380 | 20231010 | 135500 | 875294250 | 3870 | 3865 | 3870 | 3865 | 99 |
| 381 | 20231010 | 135400 | 874911155 | 3860 | 3870 | 3870 | 3860 | 5 |
| 382 | 20231010 | 135300 | 874891845 | 3855 | 3855 | 3875 | 3855 | 1203 |
| 383 | 20231010 | 135200 | 870251465 | 3850 | 3850 | 3850 | 3850 | 168 |
| 384 | 20231010 | 135100 | 869604665 | 3855 | 3875 | 3875 | 3850 | 211 |
| 385 | 20231010 | 135000 | 868788220 | 3850 | 3840 | 3875 | 3840 | 2007 |
| 386 | 20231010 | 134900 | 861019095 | 3835 | 3840 | 3840 | 3835 | 7 |
| 387 | 20231010 | 134800 | 860992230 | 3835 | 3835 | 3835 | 3835 | 315 |
| 388 | 20231010 | 134700 | 859784205 | 3835 | 3835 | 3835 | 3835 | 3 |
| 389 | 20231010 | 134600 | 859772700 | 3835 | 3835 | 3835 | 3835 | 4 |
| 390 | 20231010 | 134500 | 859757360 | 3835 | 3835 | 3835 | 3835 | 3 |
| 391 | 20231010 | 134400 | 859745855 | 3835 | 3830 | 3835 | 3830 | 37 |
| 392 | 20231010 | 134300 | 859603980 | 3830 | 3835 | 3835 | 3830 | 11 |
| 393 | 20231010 | 134200 | 859561815 | 3835 | 3835 | 3845 | 3835 | 515 |
| 394 | 20231010 | 134100 | 857586780 | 3835 | 3835 | 3840 | 3835 | 395 |
| 395 | 20231010 | 134000 | 856070655 | 3835 | 3845 | 3845 | 3835 | 4 |
| 396 | 20231010 | 133900 | 856055305 | 3835 | 3835 | 3835 | 3835 | 4 |
| 397 | 20231010 | 133800 | 856039965 | 3835 | 3835 | 3835 | 3835 | 3 |
| 398 | 20231010 | 133700 | 856028460 | 3830 | 3830 | 3830 | 3830 | 3 |
| 399 | 20231010 | 133600 | 856016970 | 3830 | 3830 | 3830 | 3830 | 53 |
| 400 | 20231010 | 133500 | 855813980 | 3830 | 3815 | 3830 | 3815 | 5 |
| 401 | 20231010 | 133400 | 855794890 | 3815 | 3840 | 3840 | 3815 | 4 |
| 402 | 20231010 | 133300 | 855779605 | 3805 | 3805 | 3805 | 3805 | 3 |
| 403 | 20231010 | 133200 | 855768190 | 3805 | 3835 | 3840 | 3800 | 462 |
| 404 | 20231010 | 133100 | 854001120 | 3840 | 3805 | 3840 | 3805 | 4 |
| 405 | 20231010 | 133000 | 853985865 | 3835 | 3835 | 3835 | 3835 | 400 |
| 406 | 20231010 | 132900 | 852451865 | 3835 | 3835 | 3835 | 3835 | 150 |
| 407 | 20231010 | 132800 | 851876615 | 3835 | 3770 | 3835 | 3770 | 2312 |
| 408 | 20231010 | 132700 | 843097375 | 3765 | 3780 | 3780 | 3765 | 303 |
| 409 | 20231010 | 132600 | 841954815 | 3780 | 3780 | 3780 | 3775 | 703 |
| 410 | 20231010 | 132500 | 839297490 | 3780 | 3790 | 3790 | 3780 | 238 |
| 411 | 20231010 | 132400 | 838396655 | 3790 | 3790 | 3790 | 3785 | 501 |
| 412 | 20231010 | 132300 | 836497885 | 3790 | 3795 | 3805 | 3790 | 556 |
| 413 | 20231010 | 132200 | 834385230 | 3785 | 3820 | 3820 | 3785 | 4014 |
| 414 | 20231010 | 132100 | 819114685 | 3820 | 3830 | 3830 | 3820 | 104 |
| 415 | 20231010 | 132000 | 818716420 | 3830 | 3830 | 3830 | 3830 | 3 |
| 416 | 20231010 | 131900 | 818704930 | 3830 | 3845 | 3845 | 3830 | 4 |
| 417 | 20231010 | 131800 | 818689580 | 3830 | 3835 | 3835 | 3830 | 98 |
| 418 | 20231010 | 131700 | 818313760 | 3835 | 3835 | 3835 | 3835 | 4 |
| 419 | 20231010 | 131600 | 818298420 | 3835 | 3835 | 3835 | 3835 | 3 |
| 420 | 20231010 | 131500 | 818286915 | 3825 | 3825 | 3825 | 3825 | 13 |
| 421 | 20231010 | 131400 | 818237190 | 3815 | 3845 | 3845 | 3815 | 1340 |
| 422 | 20231010 | 131300 | 813110665 | 3845 | 3865 | 3865 | 3845 | 334 |
| 423 | 20231010 | 131200 | 811820435 | 3865 | 3860 | 3880 | 3840 | 1552 |
| 424 | 20231010 | 131100 | 805812625 | 3840 | 3840 | 3840 | 3840 | 3 |
| 425 | 20231010 | 131000 | 805801105 | 3860 | 3860 | 3860 | 3860 | 1 |
| 426 | 20231010 | 130900 | 805797245 | 3840 | 3840 | 3840 | 3840 | 0 |
| 427 | 20231010 | 130800 | 805797245 | 3840 | 3840 | 3840 | 3840 | 0 |
| 428 | 20231010 | 130700 | 805797245 | 3840 | 3835 | 3840 | 3835 | 332 |
| 429 | 20231010 | 130600 | 804523920 | 3835 | 3855 | 3855 | 3835 | 30 |
| 430 | 20231010 | 130500 | 804408850 | 3835 | 3835 | 3835 | 3835 | 4 |
| 431 | 20231010 | 130400 | 804393510 | 3855 | 3855 | 3855 | 3855 | 1 |
| 432 | 20231010 | 130300 | 804389655 | 3830 | 3830 | 3835 | 3830 | 230 |
| 433 | 20231010 | 130200 | 803508735 | 3835 | 3845 | 3845 | 3835 | 572 |
| 434 | 20231010 | 130100 | 801311330 | 3845 | 3845 | 3845 | 3845 | 0 |
| 435 | 20231010 | 130000 | 801311330 | 3845 | 3845 | 3845 | 3845 | 545 |
| 436 | 20231010 | 125900 | 799215805 | 3850 | 3850 | 3850 | 3850 | 471 |
| 437 | 20231010 | 125800 | 797402455 | 3855 | 3855 | 3855 | 3850 | 141 |
| 438 | 20231010 | 125700 | 796858905 | 3870 | 3850 | 3870 | 3850 | 216 |
| 439 | 20231010 | 125600 | 796027065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 440 | 20231010 | 125500 | 796027065 | 3860 | 3860 | 3860 | 3850 | 254 |
| 441 | 20231010 | 125400 | 795047960 | 3860 | 3860 | 3860 | 3855 | 70 |
| 442 | 20231010 | 125300 | 794778030 | 3865 | 3875 | 3875 | 3865 | 712 |
| 443 | 20231010 | 125200 | 792022180 | 3875 | 3880 | 3880 | 3875 | 106 |
| 444 | 20231010 | 125100 | 791611370 | 3880 | 3880 | 3885 | 3880 | 129 |
| 445 | 20231010 | 125000 | 791110750 | 3880 | 3880 | 3880 | 3880 | 937 |
| 446 | 20231010 | 124900 | 787475190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 447 | 20231010 | 124800 | 787475190 | 3875 | 3875 | 3875 | 3875 | 0 |
| 448 | 20231010 | 124700 | 787475190 | 3875 | 3875 | 3875 | 3875 | 5 |
| 449 | 20231010 | 124600 | 787455815 | 3880 | 3880 | 3880 | 3880 | 97 |
| 450 | 20231010 | 124500 | 787079455 | 3880 | 3880 | 3880 | 3880 | 200 |
| 451 | 20231010 | 124400 | 786303455 | 3890 | 3885 | 3890 | 3885 | 165 |
| 452 | 20231010 | 124300 | 785662425 | 3865 | 3865 | 3865 | 3865 | 0 |
| 453 | 20231010 | 124200 | 785662425 | 3865 | 3870 | 3870 | 3865 | 227 |
| 454 | 20231010 | 124100 | 784784945 | 3865 | 3875 | 3875 | 3865 | 300 |
| 455 | 20231010 | 124000 | 783624845 | 3875 | 3885 | 3885 | 3875 | 326 |
| 456 | 20231010 | 123900 | 782359890 | 3890 | 3890 | 3890 | 3890 | 27 |
| 457 | 20231010 | 123800 | 782254860 | 3895 | 3900 | 3900 | 3895 | 523 |
| 458 | 20231010 | 123700 | 780217175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 459 | 20231010 | 123600 | 780217175 | 3925 | 3925 | 3925 | 3925 | 0 |
| 460 | 20231010 | 123500 | 780217175 | 3925 | 3920 | 3925 | 3920 | 154 |
| 461 | 20231010 | 123400 | 779613295 | 3930 | 3915 | 3930 | 3905 | 857 |
| 462 | 20231010 | 123300 | 776262365 | 3945 | 3945 | 3945 | 3915 | 135 |
| 463 | 20231010 | 123200 | 775732980 | 3945 | 3940 | 3945 | 3930 | 749 |
| 464 | 20231010 | 123100 | 772781825 | 3950 | 3950 | 3960 | 3950 | 254 |
| 465 | 20231010 | 123000 | 771778515 | 3950 | 3940 | 3960 | 3940 | 518 |
| 466 | 20231010 | 122900 | 769732555 | 3910 | 3930 | 3990 | 3910 | 2016 |
| 467 | 20231010 | 122800 | 761731415 | 3885 | 3985 | 3990 | 3885 | 1697 |
| 468 | 20231010 | 122700 | 755074125 | 3990 | 3890 | 3995 | 3890 | 5001 |
| 469 | 20231010 | 122600 | 735361825 | 3895 | 3895 | 3895 | 3895 | 0 |
| 470 | 20231010 | 122500 | 735361825 | 3895 | 3880 | 3895 | 3870 | 101 |
| 471 | 20231010 | 122400 | 734970535 | 3875 | 3875 | 3875 | 3875 | 72 |
| 472 | 20231010 | 122300 | 734691535 | 3875 | 3875 | 3875 | 3875 | 3 |
| 473 | 20231010 | 122200 | 734679910 | 3865 | 3870 | 3870 | 3865 | 1325 |
| 474 | 20231010 | 122100 | 729558335 | 3875 | 3875 | 3875 | 3875 | 0 |
| 475 | 20231010 | 122000 | 729558335 | 3875 | 3875 | 3875 | 3875 | 1 |
| 476 | 20231010 | 121900 | 729554460 | 3870 | 3870 | 3875 | 3870 | 54 |
| 477 | 20231010 | 121800 | 729345475 | 3870 | 3870 | 3870 | 3870 | 39 |
| 478 | 20231010 | 121700 | 729194545 | 3880 | 3880 | 3880 | 3880 | 0 |
| 479 | 20231010 | 121600 | 729194545 | 3880 | 3880 | 3880 | 3880 | 29 |
| 480 | 20231010 | 121500 | 729082025 | 3880 | 3880 | 3880 | 3880 | 0 |
| 481 | 20231010 | 121400 | 729082025 | 3880 | 3880 | 3880 | 3880 | 0 |
| 482 | 20231010 | 121300 | 729082025 | 3880 | 3875 | 3880 | 3860 | 76 |
| 483 | 20231010 | 121200 | 728788090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 484 | 20231010 | 121100 | 728788090 | 3880 | 3880 | 3880 | 3880 | 0 |
| 485 | 20231010 | 121000 | 728788090 | 3880 | 3880 | 3880 | 3880 | 40 |
| 486 | 20231010 | 120900 | 728632890 | 3880 | 3885 | 3885 | 3850 | 4378 |
| 487 | 20231010 | 120800 | 711694530 | 3885 | 3900 | 3900 | 3885 | 2199 |
| 488 | 20231010 | 120700 | 703133505 | 3910 | 3910 | 3910 | 3910 | 10 |
| 489 | 20231010 | 120600 | 703094405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 490 | 20231010 | 120500 | 703094405 | 3910 | 3900 | 3910 | 3895 | 165 |
| 491 | 20231010 | 120400 | 702451465 | 3900 | 3900 | 3900 | 3900 | 0 |
| 492 | 20231010 | 120300 | 702451465 | 3900 | 3895 | 3900 | 3895 | 42 |
| 493 | 20231010 | 120200 | 702287865 | 3895 | 3900 | 3900 | 3895 | 269 |
| 494 | 20231010 | 120100 | 701238815 | 3900 | 3900 | 3900 | 3900 | 60 |
| 495 | 20231010 | 120000 | 701004815 | 3900 | 3900 | 3900 | 3900 | 145 |
| 496 | 20231010 | 115900 | 700439315 | 3900 | 3910 | 3910 | 3900 | 2008 |
| 497 | 20231010 | 115800 | 692596930 | 3910 | 3915 | 3915 | 3910 | 87 |
| 498 | 20231010 | 115700 | 692256700 | 3920 | 3920 | 3920 | 3920 | 201 |
| 499 | 20231010 | 115600 | 691468780 | 3920 | 3920 | 3920 | 3920 | 0 |
| 500 | 20231010 | 115500 | 691468780 | 3920 | 3920 | 3920 | 3920 | 0 |
| 501 | 20231010 | 115400 | 691468780 | 3920 | 3920 | 3920 | 3920 | 0 |
| 502 | 20231010 | 115300 | 691468780 | 3920 | 3920 | 3920 | 3920 | 0 |
| 503 | 20231010 | 115200 | 691468780 | 3920 | 3920 | 3920 | 3920 | 0 |
| 504 | 20231010 | 115100 | 691468780 | 3920 | 3920 | 3920 | 3920 | 24 |
| 505 | 20231010 | 115000 | 691374700 | 3915 | 3920 | 3920 | 3915 | 1474 |
| 506 | 20231010 | 114900 | 685603740 | 3915 | 3915 | 3915 | 3915 | 200 |
| 507 | 20231010 | 114800 | 684820740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 508 | 20231010 | 114700 | 684820740 | 3915 | 3915 | 3915 | 3915 | 0 |
| 509 | 20231010 | 114600 | 684820740 | 3915 | 3915 | 3920 | 3915 | 364 |
| 510 | 20231010 | 114500 | 683395675 | 3915 | 3915 | 3915 | 3915 | 11 |
| 511 | 20231010 | 114400 | 683352610 | 3910 | 3915 | 3915 | 3910 | 331 |
| 512 | 20231010 | 114300 | 682057610 | 3925 | 3925 | 3925 | 3925 | 0 |
| 513 | 20231010 | 114200 | 682057610 | 3925 | 3925 | 3925 | 3925 | 124 |
| 514 | 20231010 | 114100 | 681570910 | 3910 | 3920 | 3920 | 3910 | 870 |
| 515 | 20231010 | 114000 | 678166060 | 3925 | 3925 | 3925 | 3925 | 102 |
| 516 | 20231010 | 113900 | 677765710 | 3925 | 3925 | 3925 | 3925 | 46 |
| 517 | 20231010 | 113800 | 677585160 | 3930 | 3930 | 3930 | 3930 | 71 |
| 518 | 20231010 | 113700 | 677306130 | 3920 | 3940 | 3940 | 3920 | 1130 |
| 519 | 20231010 | 113600 | 672873260 | 3920 | 3925 | 3925 | 3920 | 3400 |
| 520 | 20231010 | 113500 | 659543700 | 3920 | 3920 | 3920 | 3920 | 219 |
| 521 | 20231010 | 113400 | 658685220 | 3920 | 3920 | 3940 | 3920 | 7 |
| 522 | 20231010 | 113300 | 658657760 | 3915 | 3925 | 3930 | 3915 | 684 |
| 523 | 20231010 | 113200 | 655973670 | 3920 | 3935 | 3935 | 3920 | 762 |
| 524 | 20231010 | 113100 | 652984635 | 3945 | 3945 | 3945 | 3945 | 900 |
| 525 | 20231010 | 113000 | 649434135 | 3945 | 3940 | 3945 | 3940 | 101 |
| 526 | 20231010 | 112900 | 649035710 | 3930 | 3925 | 3930 | 3925 | 125 |
| 527 | 20231010 | 112800 | 648544585 | 3920 | 3910 | 3920 | 3910 | 1114 |
| 528 | 20231010 | 112700 | 644187345 | 3910 | 3910 | 3910 | 3910 | 585 |
| 529 | 20231010 | 112600 | 641899995 | 3910 | 3915 | 3915 | 3910 | 1844 |
| 530 | 20231010 | 112500 | 634686195 | 3910 | 3930 | 3930 | 3910 | 1472 |
| 531 | 20231010 | 112400 | 628921150 | 3930 | 3955 | 3955 | 3930 | 6163 |
| 532 | 20231010 | 112300 | 604626340 | 3960 | 3975 | 3975 | 3960 | 37 |
| 533 | 20231010 | 112200 | 604479350 | 3955 | 3960 | 3960 | 3955 | 315 |
| 534 | 20231010 | 112100 | 603232990 | 3960 | 3960 | 3960 | 3960 | 1403 |
| 535 | 20231010 | 112000 | 597677110 | 3960 | 3965 | 3965 | 3960 | 781 |
| 536 | 20231010 | 111900 | 594583670 | 3975 | 3980 | 3980 | 3975 | 310 |
| 537 | 20231010 | 111800 | 593351370 | 3980 | 3960 | 3980 | 3960 | 885 |
| 538 | 20231010 | 111700 | 589830490 | 3960 | 3950 | 3980 | 3950 | 1930 |
| 539 | 20231010 | 111600 | 582179400 | 3950 | 3960 | 3960 | 3950 | 2623 |
| 540 | 20231010 | 111500 | 571809105 | 3960 | 3980 | 3985 | 3960 | 2354 |
| 541 | 20231010 | 111400 | 562475455 | 3980 | 3975 | 3980 | 3975 | 284 |
| 542 | 20231010 | 111300 | 561345555 | 3975 | 3990 | 3990 | 3975 | 2846 |
| 543 | 20231010 | 111200 | 550008460 | 3990 | 3995 | 3995 | 3990 | 518 |
| 544 | 20231010 | 111100 | 547941260 | 4000 | 3995 | 4000 | 3995 | 506 |
| 545 | 20231010 | 111000 | 545918980 | 3995 | 3995 | 4000 | 3985 | 1479 |
| 546 | 20231010 | 110900 | 540020370 | 3995 | 3985 | 4000 | 3985 | 2633 |
| 547 | 20231010 | 110800 | 529494490 | 3980 | 3985 | 3985 | 3980 | 621 |
| 548 | 20231010 | 110700 | 527022215 | 3985 | 3985 | 3985 | 3985 | 174 |
| 549 | 20231010 | 110600 | 526328825 | 3975 | 3985 | 3985 | 3975 | 229 |
| 550 | 20231010 | 110500 | 525417115 | 3980 | 3985 | 3985 | 3980 | 21 |
| 551 | 20231010 | 110400 | 525333445 | 3985 | 3975 | 3985 | 3975 | 574 |
| 552 | 20231010 | 110300 | 523047065 | 3975 | 3975 | 3975 | 3975 | 220 |
| 553 | 20231010 | 110200 | 522172565 | 3980 | 3985 | 3985 | 3980 | 353 |
| 554 | 20231010 | 110100 | 520766635 | 3990 | 3990 | 3990 | 3990 | 474 |
| 555 | 20231010 | 110000 | 518875375 | 3995 | 3995 | 4000 | 3995 | 1295 |
| 556 | 20231010 | 105900 | 513701800 | 3995 | 3995 | 4000 | 3990 | 2813 |
| 557 | 20231010 | 105800 | 502470760 | 3990 | 3975 | 3990 | 3975 | 2077 |
| 558 | 20231010 | 105700 | 494188600 | 3975 | 3955 | 3975 | 3950 | 396 |
| 559 | 20231010 | 105600 | 492622965 | 3950 | 3950 | 3950 | 3950 | 803 |
| 560 | 20231010 | 105500 | 489451115 | 3950 | 3970 | 3975 | 3950 | 604 |
| 561 | 20231010 | 105400 | 487057820 | 3975 | 3950 | 3975 | 3950 | 608 |
| 562 | 20231010 | 105300 | 484648545 | 3950 | 3990 | 3990 | 3950 | 3004 |
| 563 | 20231010 | 105200 | 472737700 | 3990 | 3990 | 3995 | 3975 | 477 |
| 564 | 20231010 | 105100 | 470839110 | 3990 | 3970 | 4000 | 3965 | 12812 |
| 565 | 20231010 | 105000 | 419714345 | 3970 | 3980 | 3995 | 3960 | 5051 |
| 566 | 20231010 | 104900 | 399582485 | 3980 | 3935 | 3980 | 3935 | 10984 |
| 567 | 20231010 | 104800 | 356176015 | 3935 | 3930 | 3935 | 3920 | 1426 |
| 568 | 20231010 | 104700 | 350565310 | 3935 | 3935 | 3935 | 3920 | 900 |
| 569 | 20231010 | 104600 | 347026965 | 3935 | 3930 | 3935 | 3905 | 1918 |
| 570 | 20231010 | 104500 | 339506560 | 3930 | 3925 | 3935 | 3910 | 4995 |
| 571 | 20231010 | 104400 | 319884560 | 3925 | 3925 | 3930 | 3905 | 5303 |
| 572 | 20231010 | 104300 | 299152910 | 3925 | 3910 | 3925 | 3905 | 3427 |
| 573 | 20231010 | 104200 | 285730950 | 3910 | 3925 | 3925 | 3910 | 789 |
| 574 | 20231010 | 104100 | 282644100 | 3925 | 3925 | 3925 | 3915 | 3489 |
| 575 | 20231010 | 104000 | 268975510 | 3920 | 3910 | 3920 | 3905 | 6952 |
| 576 | 20231010 | 103900 | 241755650 | 3910 | 3905 | 3910 | 3890 | 2034 |
| 577 | 20231010 | 103800 | 233813360 | 3905 | 3900 | 3905 | 3900 | 1689 |
| 578 | 20231010 | 103700 | 227226235 | 3900 | 3900 | 3900 | 3900 | 355 |
| 579 | 20231010 | 103600 | 225841735 | 3900 | 3900 | 3900 | 3900 | 175 |
| 580 | 20231010 | 103500 | 225159235 | 3900 | 3900 | 3905 | 3885 | 1250 |
| 581 | 20231010 | 103400 | 220288305 | 3900 | 3900 | 3900 | 3895 | 1914 |
| 582 | 20231010 | 103300 | 212824205 | 3900 | 3895 | 3900 | 3880 | 1300 |
| 583 | 20231010 | 103200 | 207763680 | 3895 | 3890 | 3895 | 3890 | 736 |
| 584 | 20231010 | 103100 | 204900590 | 3890 | 3890 | 3890 | 3865 | 198 |
| 585 | 20231010 | 103000 | 204131350 | 3900 | 3900 | 3900 | 3890 | 2765 |
| 586 | 20231010 | 102900 | 193350230 | 3900 | 3900 | 3900 | 3900 | 527 |
| 587 | 20231010 | 102800 | 191294930 | 3900 | 3895 | 3900 | 3880 | 841 |
| 588 | 20231010 | 102700 | 188015470 | 3895 | 3880 | 3895 | 3860 | 76 |
| 589 | 20231010 | 102600 | 187721485 | 3900 | 3900 | 3905 | 3900 | 191 |
| 590 | 20231010 | 102500 | 186976490 | 3905 | 3910 | 3915 | 3895 | 1502 |
| 591 | 20231010 | 102400 | 181111705 | 3915 | 3900 | 3915 | 3895 | 1983 |
| 592 | 20231010 | 102300 | 173371645 | 3900 | 3895 | 3900 | 3880 | 666 |
| 593 | 20231010 | 102200 | 170778130 | 3900 | 3895 | 3900 | 3895 | 1238 |
| 594 | 20231010 | 102100 | 165955320 | 3900 | 3870 | 3900 | 3870 | 1672 |
| 595 | 20231010 | 102000 | 159459615 | 3870 | 3875 | 3875 | 3870 | 323 |
| 596 | 20231010 | 101900 | 158209495 | 3875 | 3875 | 3875 | 3875 | 0 |
| 597 | 20231010 | 101800 | 158209495 | 3875 | 3875 | 3875 | 3875 | 4 |
| 598 | 20231010 | 101700 | 158193995 | 3875 | 3875 | 3875 | 3875 | 0 |
| 599 | 20231010 | 101600 | 158193995 | 3875 | 3875 | 3875 | 3875 | 8 |
| 600 | 20231010 | 101500 | 158162995 | 3870 | 3870 | 3870 | 3870 | 128 |
| 601 | 20231010 | 101400 | 157667635 | 3885 | 3885 | 3885 | 3885 | 800 |
| 602 | 20231010 | 101300 | 154559635 | 3885 | 3885 | 3885 | 3885 | 200 |
| 603 | 20231010 | 101200 | 153782635 | 3870 | 3870 | 3870 | 3870 | 0 |
| 604 | 20231010 | 101100 | 153782635 | 3870 | 3870 | 3880 | 3870 | 437 |
| 605 | 20231010 | 101000 | 152089580 | 3875 | 3875 | 3875 | 3875 | 30 |
| 606 | 20231010 | 100900 | 151973330 | 3875 | 3855 | 3875 | 3855 | 1070 |
| 607 | 20231010 | 100800 | 147841495 | 3850 | 3850 | 3850 | 3850 | 7 |
| 608 | 20231010 | 100700 | 147814545 | 3840 | 3840 | 3840 | 3840 | 225 |
| 609 | 20231010 | 100600 | 146950545 | 3840 | 3835 | 3840 | 3835 | 13 |
| 610 | 20231010 | 100500 | 146900675 | 3840 | 3840 | 3840 | 3840 | 0 |
| 611 | 20231010 | 100400 | 146900675 | 3840 | 3840 | 3840 | 3840 | 1 |
| 612 | 20231010 | 100300 | 146896835 | 3840 | 3835 | 3840 | 3835 | 263 |
| 613 | 20231010 | 100200 | 145887895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 614 | 20231010 | 100100 | 145887895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 615 | 20231010 | 100000 | 145887895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 616 | 20231010 | 095900 | 145887895 | 3840 | 3840 | 3840 | 3840 | 0 |
| 617 | 20231010 | 095800 | 145887895 | 3840 | 3840 | 3840 | 3840 | 10 |
| 618 | 20231010 | 095700 | 145849495 | 3840 | 3840 | 3840 | 3840 | 0 |
| 619 | 20231010 | 095600 | 145849495 | 3840 | 3830 | 3840 | 3830 | 395 |
| 620 | 20231010 | 095500 | 144335075 | 3825 | 3825 | 3825 | 3825 | 45 |
| 621 | 20231010 | 095400 | 144162950 | 3825 | 3825 | 3825 | 3825 | 63 |
| 622 | 20231010 | 095300 | 143921975 | 3830 | 3830 | 3830 | 3830 | 0 |
| 623 | 20231010 | 095200 | 143921975 | 3830 | 3835 | 3835 | 3830 | 446 |
| 624 | 20231010 | 095100 | 142213700 | 3835 | 3835 | 3835 | 3835 | 4 |
| 625 | 20231010 | 095000 | 142198360 | 3835 | 3835 | 3835 | 3835 | 116 |
| 626 | 20231010 | 094900 | 141753500 | 3840 | 3840 | 3840 | 3840 | 0 |
| 627 | 20231010 | 094800 | 141753500 | 3840 | 3840 | 3840 | 3840 | 275 |
| 628 | 20231010 | 094700 | 140697500 | 3840 | 3840 | 3840 | 3840 | 0 |
| 629 | 20231010 | 094600 | 140697500 | 3840 | 3840 | 3840 | 3840 | 0 |
| 630 | 20231010 | 094500 | 140697500 | 3840 | 3840 | 3840 | 3840 | 5 |
| 631 | 20231010 | 094400 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 632 | 20231010 | 094300 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 633 | 20231010 | 094200 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 634 | 20231010 | 094100 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 635 | 20231010 | 094000 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 636 | 20231010 | 093900 | 140678300 | 3855 | 3855 | 3855 | 3855 | 0 |
| 637 | 20231010 | 093800 | 140678300 | 3855 | 3855 | 3855 | 3855 | 1 |
| 638 | 20231010 | 093700 | 140674445 | 3850 | 3840 | 3850 | 3835 | 873 |
| 639 | 20231010 | 093600 | 137322295 | 3840 | 3840 | 3840 | 3840 | 9 |
| 640 | 20231010 | 093500 | 137287735 | 3840 | 3840 | 3840 | 3835 | 21 |
| 641 | 20231010 | 093400 | 137207120 | 3845 | 3845 | 3845 | 3845 | 55 |
| 642 | 20231010 | 093300 | 136995645 | 3850 | 3845 | 3850 | 3845 | 15 |
| 643 | 20231010 | 093200 | 136937930 | 3840 | 3840 | 3840 | 3840 | 138 |
| 644 | 20231010 | 093100 | 136408010 | 3840 | 3840 | 3840 | 3840 | 71 |
| 645 | 20231010 | 093000 | 136135370 | 3850 | 3840 | 3850 | 3840 | 7 |
| 646 | 20231010 | 092900 | 136108470 | 3845 | 3845 | 3845 | 3845 | 320 |
| 647 | 20231010 | 092800 | 134878070 | 3870 | 3870 | 3870 | 3870 | 0 |
| 648 | 20231010 | 092700 | 134878070 | 3870 | 3850 | 3870 | 3850 | 89 |
| 649 | 20231010 | 092600 | 134535340 | 3850 | 3850 | 3850 | 3850 | 251 |
| 650 | 20231010 | 092500 | 133568990 | 3880 | 3850 | 3880 | 3850 | 403 |
| 651 | 20231010 | 092400 | 132010310 | 3850 | 3860 | 3860 | 3850 | 135 |
| 652 | 20231010 | 092300 | 131490060 | 3845 | 3845 | 3845 | 3845 | 3 |
| 653 | 20231010 | 092200 | 131478525 | 3845 | 3865 | 3920 | 3845 | 1445 |
| 654 | 20231010 | 092100 | 125855460 | 3860 | 3860 | 3860 | 3860 | 13 |
| 655 | 20231010 | 092000 | 125805280 | 3860 | 3855 | 3860 | 3855 | 30 |
| 656 | 20231010 | 091900 | 125689595 | 3835 | 3875 | 3875 | 3830 | 192 |
| 657 | 20231010 | 091800 | 124946590 | 3880 | 3845 | 3880 | 3840 | 440 |
| 658 | 20231010 | 091700 | 123241040 | 3870 | 3870 | 3870 | 3870 | 9 |
| 659 | 20231010 | 091600 | 123206210 | 3870 | 3870 | 3870 | 3870 | 0 |
| 660 | 20231010 | 091500 | 123206210 | 3870 | 3870 | 3870 | 3870 | 25 |
| 661 | 20231010 | 091400 | 123109460 | 3880 | 3825 | 3880 | 3825 | 1276 |
| 662 | 20231010 | 091300 | 118173025 | 3825 | 3880 | 3880 | 3820 | 469 |
| 663 | 20231010 | 091200 | 116373825 | 3880 | 3795 | 3880 | 3790 | 3259 |
| 664 | 20231010 | 091100 | 103904110 | 3795 | 3800 | 3810 | 3795 | 332 |
| 665 | 20231010 | 091000 | 102643710 | 3795 | 3790 | 3795 | 3790 | 285 |
| 666 | 20231010 | 090900 | 101562965 | 3790 | 3790 | 3790 | 3790 | 64 |
| 667 | 20231010 | 090800 | 101320405 | 3785 | 3790 | 3790 | 3785 | 303 |
| 668 | 20231010 | 090700 | 100172195 | 3790 | 3790 | 3790 | 3790 | 682 |
| 669 | 20231010 | 090600 | 97587415 | 3785 | 3790 | 3790 | 3785 | 365 |
| 670 | 20231010 | 090500 | 96205225 | 3790 | 3835 | 3835 | 3790 | 1458 |
| 671 | 20231010 | 090400 | 90655715 | 3835 | 3895 | 3895 | 3835 | 5337 |
| 672 | 20231010 | 090300 | 70024410 | 3895 | 3890 | 3915 | 3890 | 580 |
| 673 | 20231010 | 090200 | 67761155 | 3890 | 3855 | 3925 | 3855 | 8477 |
| 674 | 20231010 | 090100 | 34750260 | 3850 | 3850 | 3900 | 3845 | 6672 |
| 675 | 20231010 | 090000 | 8806435 | 3840 | 3795 | 3855 | 3795 | 2319 |