33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 200300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 3 | 20231018 | 200200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 4 | 20231018 | 200100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 5 | 20231018 | 200000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 6 | 20231018 | 195900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 7 | 20231018 | 195800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 8 | 20231018 | 195700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 9 | 20231018 | 195600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 10 | 20231018 | 195500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 11 | 20231018 | 195400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 12 | 20231018 | 195300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 13 | 20231018 | 195200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 14 | 20231018 | 195100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 15 | 20231018 | 195000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 16 | 20231018 | 194900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 17 | 20231018 | 194800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 18 | 20231018 | 194700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 19 | 20231018 | 194600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 20 | 20231018 | 194500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 21 | 20231018 | 194400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 22 | 20231018 | 194300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 23 | 20231018 | 194200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 24 | 20231018 | 194100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 25 | 20231018 | 194000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 26 | 20231018 | 193900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 27 | 20231018 | 193800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 28 | 20231018 | 193700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 29 | 20231018 | 193600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 30 | 20231018 | 193500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 31 | 20231018 | 193400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 32 | 20231018 | 193300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 33 | 20231018 | 193200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 34 | 20231018 | 193100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 35 | 20231018 | 193000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 36 | 20231018 | 192900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 37 | 20231018 | 192800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 38 | 20231018 | 192700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 39 | 20231018 | 192600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 40 | 20231018 | 192500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 41 | 20231018 | 192400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 42 | 20231018 | 192300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 43 | 20231018 | 192200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 44 | 20231018 | 192100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 45 | 20231018 | 192000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 46 | 20231018 | 191900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 47 | 20231018 | 191800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 48 | 20231018 | 191700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 49 | 20231018 | 191600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 50 | 20231018 | 191500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 51 | 20231018 | 191400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 52 | 20231018 | 191300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 53 | 20231018 | 191200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 54 | 20231018 | 191100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 55 | 20231018 | 191000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 56 | 20231018 | 190900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 57 | 20231018 | 190800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 58 | 20231018 | 190700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 59 | 20231018 | 190600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 60 | 20231018 | 190500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 61 | 20231018 | 190400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 62 | 20231018 | 190300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 63 | 20231018 | 190200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 64 | 20231018 | 190100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 65 | 20231018 | 190000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 66 | 20231018 | 185900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 67 | 20231018 | 185800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 68 | 20231018 | 185700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 69 | 20231018 | 185600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 70 | 20231018 | 185500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 71 | 20231018 | 185400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 72 | 20231018 | 185300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 73 | 20231018 | 185200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 74 | 20231018 | 185100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 75 | 20231018 | 185000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 76 | 20231018 | 184900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 77 | 20231018 | 184800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 78 | 20231018 | 184700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 79 | 20231018 | 184600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 80 | 20231018 | 184500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 81 | 20231018 | 184400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 82 | 20231018 | 184300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 83 | 20231018 | 184200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 84 | 20231018 | 184100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 85 | 20231018 | 184000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 86 | 20231018 | 183900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 87 | 20231018 | 183800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 88 | 20231018 | 183700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 89 | 20231018 | 183600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 90 | 20231018 | 183500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 91 | 20231018 | 183400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 92 | 20231018 | 183300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 93 | 20231018 | 183200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 94 | 20231018 | 183100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 95 | 20231018 | 183000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 96 | 20231018 | 182900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 97 | 20231018 | 182800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 98 | 20231018 | 182700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 99 | 20231018 | 182600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 100 | 20231018 | 182500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 101 | 20231018 | 182400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 102 | 20231018 | 182300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 103 | 20231018 | 182200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 104 | 20231018 | 182100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 105 | 20231018 | 182000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 106 | 20231018 | 181900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 107 | 20231018 | 181800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 108 | 20231018 | 181700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 109 | 20231018 | 181600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 110 | 20231018 | 181500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 111 | 20231018 | 181400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 112 | 20231018 | 181300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 113 | 20231018 | 181200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 114 | 20231018 | 181100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 115 | 20231018 | 181000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 116 | 20231018 | 180900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 117 | 20231018 | 180800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 118 | 20231018 | 180700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 119 | 20231018 | 180600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 120 | 20231018 | 180500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 121 | 20231018 | 180400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 122 | 20231018 | 180300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 123 | 20231018 | 180200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 124 | 20231018 | 180100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 125 | 20231018 | 180000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 126 | 20231018 | 175900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 127 | 20231018 | 175800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 128 | 20231018 | 175700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 129 | 20231018 | 175600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 130 | 20231018 | 175500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 131 | 20231018 | 175400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 132 | 20231018 | 175300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 133 | 20231018 | 175200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 134 | 20231018 | 175100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 135 | 20231018 | 175000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 136 | 20231018 | 174900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 137 | 20231018 | 174800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 138 | 20231018 | 174700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 139 | 20231018 | 174600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 140 | 20231018 | 174500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 141 | 20231018 | 174400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 142 | 20231018 | 174300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 143 | 20231018 | 174200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 144 | 20231018 | 174100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 145 | 20231018 | 174000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 146 | 20231018 | 173900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 147 | 20231018 | 173800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 148 | 20231018 | 173700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 149 | 20231018 | 173600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 150 | 20231018 | 173500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 151 | 20231018 | 173400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 152 | 20231018 | 173300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 153 | 20231018 | 173200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 154 | 20231018 | 173100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 155 | 20231018 | 173000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 156 | 20231018 | 172900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 157 | 20231018 | 172800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 158 | 20231018 | 172700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 159 | 20231018 | 172600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 160 | 20231018 | 172500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 161 | 20231018 | 172400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 162 | 20231018 | 172300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 163 | 20231018 | 172200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 164 | 20231018 | 172100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 165 | 20231018 | 172000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 166 | 20231018 | 171900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 167 | 20231018 | 171800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 168 | 20231018 | 171700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 169 | 20231018 | 171600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 170 | 20231018 | 171500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 171 | 20231018 | 171400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 172 | 20231018 | 171300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 173 | 20231018 | 171200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 174 | 20231018 | 171100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 175 | 20231018 | 171000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 176 | 20231018 | 170900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 177 | 20231018 | 170800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 178 | 20231018 | 170700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 179 | 20231018 | 170600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 180 | 20231018 | 170500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 181 | 20231018 | 170400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 182 | 20231018 | 170300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 183 | 20231018 | 170200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 184 | 20231018 | 170100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 185 | 20231018 | 170000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 186 | 20231018 | 165900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 187 | 20231018 | 165800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 188 | 20231018 | 165700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 189 | 20231018 | 165600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 190 | 20231018 | 165500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 191 | 20231018 | 165400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 192 | 20231018 | 165300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 193 | 20231018 | 165200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 194 | 20231018 | 165100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 195 | 20231018 | 165000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 196 | 20231018 | 164900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 197 | 20231018 | 164800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 198 | 20231018 | 164700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 199 | 20231018 | 164600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 200 | 20231018 | 164500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 201 | 20231018 | 164400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 202 | 20231018 | 164300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 203 | 20231018 | 164200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 204 | 20231018 | 164100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 205 | 20231018 | 164000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 206 | 20231018 | 163900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 207 | 20231018 | 163800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 208 | 20231018 | 163700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 209 | 20231018 | 163600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 210 | 20231018 | 163500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 211 | 20231018 | 163400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 212 | 20231018 | 163300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 213 | 20231018 | 163200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 214 | 20231018 | 163100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 215 | 20231018 | 163000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 216 | 20231018 | 162900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 217 | 20231018 | 162800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 218 | 20231018 | 162700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 219 | 20231018 | 162600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 220 | 20231018 | 162500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 221 | 20231018 | 162400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 222 | 20231018 | 162300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 223 | 20231018 | 162200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 224 | 20231018 | 162100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 225 | 20231018 | 162000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 226 | 20231018 | 161900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 227 | 20231018 | 161800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 228 | 20231018 | 161700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 229 | 20231018 | 161600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 230 | 20231018 | 161500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 231 | 20231018 | 161400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 232 | 20231018 | 161300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 233 | 20231018 | 161200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 234 | 20231018 | 161100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 235 | 20231018 | 161000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 236 | 20231018 | 160900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 237 | 20231018 | 160800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 238 | 20231018 | 160700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 239 | 20231018 | 160600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 240 | 20231018 | 160500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 241 | 20231018 | 160400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 242 | 20231018 | 160300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 243 | 20231018 | 160200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 244 | 20231018 | 160100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 245 | 20231018 | 160000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 246 | 20231018 | 155900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 247 | 20231018 | 155800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 248 | 20231018 | 155700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 249 | 20231018 | 155600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 250 | 20231018 | 155500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 251 | 20231018 | 155400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 252 | 20231018 | 155300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 253 | 20231018 | 155200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 254 | 20231018 | 155100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 255 | 20231018 | 155000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 256 | 20231018 | 154900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 257 | 20231018 | 154800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 258 | 20231018 | 154700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 259 | 20231018 | 154600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 260 | 20231018 | 154500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 261 | 20231018 | 154400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 262 | 20231018 | 154300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 263 | 20231018 | 154200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 264 | 20231018 | 154100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 265 | 20231018 | 154000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 266 | 20231018 | 153900 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 267 | 20231018 | 153800 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 268 | 20231018 | 153700 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 269 | 20231018 | 153600 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 270 | 20231018 | 153500 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 271 | 20231018 | 153400 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 272 | 20231018 | 153300 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 273 | 20231018 | 153200 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 274 | 20231018 | 153100 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 0 |
| 275 | 20231018 | 153000 | 2504391095 | 3825 | 3825 | 3825 | 3825 | 16262 |
| 276 | 20231018 | 152900 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 277 | 20231018 | 152800 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 278 | 20231018 | 152700 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 279 | 20231018 | 152600 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 280 | 20231018 | 152500 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 281 | 20231018 | 152400 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 282 | 20231018 | 152300 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 283 | 20231018 | 152200 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 284 | 20231018 | 152100 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 285 | 20231018 | 152000 | 2442188945 | 3810 | 3810 | 3810 | 3810 | 0 |
| 286 | 20231018 | 151900 | 2442188945 | 3810 | 3855 | 3860 | 3810 | 32197 |
| 287 | 20231018 | 151800 | 2318840330 | 3860 | 3850 | 3860 | 3850 | 7791 |
| 288 | 20231018 | 151700 | 2288795045 | 3855 | 3860 | 3860 | 3850 | 3912 |
| 289 | 20231018 | 151600 | 2273713250 | 3855 | 3855 | 3860 | 3855 | 2371 |
| 290 | 20231018 | 151500 | 2264572280 | 3860 | 3860 | 3860 | 3850 | 1778 |
| 291 | 20231018 | 151400 | 2257721685 | 3860 | 3855 | 3860 | 3850 | 690 |
| 292 | 20231018 | 151300 | 2255063020 | 3855 | 3860 | 3865 | 3850 | 2316 |
| 293 | 20231018 | 151200 | 2246134655 | 3860 | 3860 | 3860 | 3860 | 637 |
| 294 | 20231018 | 151100 | 2243675835 | 3855 | 3865 | 3865 | 3855 | 1046 |
| 295 | 20231018 | 151000 | 2239640475 | 3860 | 3865 | 3865 | 3860 | 958 |
| 296 | 20231018 | 150900 | 2235941000 | 3865 | 3860 | 3870 | 3860 | 1581 |
| 297 | 20231018 | 150800 | 2229832800 | 3860 | 3865 | 3865 | 3850 | 5171 |
| 298 | 20231018 | 150700 | 2209860965 | 3870 | 3850 | 3870 | 3850 | 2814 |
| 299 | 20231018 | 150600 | 2198974585 | 3850 | 3870 | 3870 | 3850 | 8003 |
| 300 | 20231018 | 150500 | 2168111120 | 3865 | 3870 | 3875 | 3865 | 2863 |
| 301 | 20231018 | 150400 | 2157031995 | 3865 | 3870 | 3870 | 3865 | 378 |
| 302 | 20231018 | 150300 | 2155569235 | 3870 | 3875 | 3875 | 3865 | 611 |
| 303 | 20231018 | 150200 | 2153202790 | 3875 | 3870 | 3875 | 3860 | 386 |
| 304 | 20231018 | 150100 | 2151710930 | 3860 | 3870 | 3880 | 3860 | 6415 |
| 305 | 20231018 | 150000 | 2126926925 | 3870 | 3880 | 3880 | 3870 | 2866 |
| 306 | 20231018 | 145900 | 2115825935 | 3880 | 3880 | 3885 | 3880 | 862 |
| 307 | 20231018 | 145800 | 2112480050 | 3880 | 3875 | 3885 | 3875 | 1611 |
| 308 | 20231018 | 145700 | 2106230485 | 3875 | 3885 | 3885 | 3875 | 2210 |
| 309 | 20231018 | 145600 | 2097656090 | 3885 | 3880 | 3885 | 3880 | 1322 |
| 310 | 20231018 | 145500 | 2092526675 | 3880 | 3880 | 3885 | 3880 | 2405 |
| 311 | 20231018 | 145400 | 2083195025 | 3885 | 3885 | 3885 | 3880 | 1288 |
| 312 | 20231018 | 145300 | 2078192035 | 3885 | 3885 | 3890 | 3880 | 4570 |
| 313 | 20231018 | 145200 | 2060438190 | 3890 | 3890 | 3890 | 3880 | 759 |
| 314 | 20231018 | 145100 | 2057491420 | 3890 | 3880 | 3890 | 3875 | 10020 |
| 315 | 20231018 | 145000 | 2018612670 | 3880 | 3880 | 3880 | 3870 | 2559 |
| 316 | 20231018 | 144900 | 2008691725 | 3880 | 3875 | 3880 | 3875 | 6809 |
| 317 | 20231018 | 144800 | 1982305015 | 3875 | 3870 | 3875 | 3870 | 5567 |
| 318 | 20231018 | 144700 | 1960734420 | 3870 | 3865 | 3870 | 3865 | 3711 |
| 319 | 20231018 | 144600 | 1946385940 | 3865 | 3860 | 3865 | 3855 | 3296 |
| 320 | 20231018 | 144500 | 1933667445 | 3865 | 3855 | 3865 | 3850 | 6544 |
| 321 | 20231018 | 144400 | 1908430335 | 3850 | 3850 | 3850 | 3850 | 506 |
| 322 | 20231018 | 144300 | 1906482235 | 3845 | 3845 | 3845 | 3840 | 3501 |
| 323 | 20231018 | 144200 | 1893021775 | 3845 | 3835 | 3845 | 3835 | 2957 |
| 324 | 20231018 | 144100 | 1881653945 | 3840 | 3845 | 3845 | 3840 | 991 |
| 325 | 20231018 | 144000 | 1877848450 | 3845 | 3850 | 3850 | 3845 | 1673 |
| 326 | 20231018 | 143900 | 1871410520 | 3855 | 3855 | 3860 | 3850 | 5583 |
| 327 | 20231018 | 143800 | 1849902415 | 3855 | 3845 | 3855 | 3845 | 4501 |
| 328 | 20231018 | 143700 | 1832573365 | 3845 | 3840 | 3845 | 3840 | 189 |
| 329 | 20231018 | 143600 | 1831847020 | 3840 | 3840 | 3840 | 3840 | 482 |
| 330 | 20231018 | 143500 | 1829996140 | 3840 | 3845 | 3845 | 3840 | 574 |
| 331 | 20231018 | 143400 | 1827791685 | 3840 | 3830 | 3840 | 3830 | 1285 |
| 332 | 20231018 | 143300 | 1822859585 | 3830 | 3830 | 3830 | 3825 | 390 |
| 333 | 20231018 | 143200 | 1821367385 | 3825 | 3820 | 3825 | 3820 | 1389 |
| 334 | 20231018 | 143100 | 1816061340 | 3820 | 3820 | 3820 | 3820 | 178 |
| 335 | 20231018 | 143000 | 1815381380 | 3820 | 3825 | 3825 | 3820 | 786 |
| 336 | 20231018 | 142900 | 1812375580 | 3825 | 3825 | 3825 | 3825 | 386 |
| 337 | 20231018 | 142800 | 1810899130 | 3825 | 3830 | 3830 | 3825 | 2039 |
| 338 | 20231018 | 142700 | 1803099700 | 3830 | 3830 | 3830 | 3825 | 3351 |
| 339 | 20231018 | 142600 | 1790265470 | 3835 | 3835 | 3835 | 3830 | 197 |
| 340 | 20231018 | 142500 | 1789510155 | 3830 | 3840 | 3840 | 3830 | 2118 |
| 341 | 20231018 | 142400 | 1781387670 | 3840 | 3840 | 3845 | 3840 | 313 |
| 342 | 20231018 | 142300 | 1780185745 | 3840 | 3840 | 3840 | 3840 | 390 |
| 343 | 20231018 | 142200 | 1778688145 | 3840 | 3840 | 3840 | 3840 | 136 |
| 344 | 20231018 | 142100 | 1778165905 | 3835 | 3835 | 3835 | 3835 | 15 |
| 345 | 20231018 | 142000 | 1778108380 | 3835 | 3840 | 3845 | 3830 | 186 |
| 346 | 20231018 | 141900 | 1777394575 | 3840 | 3835 | 3840 | 3830 | 151 |
| 347 | 20231018 | 141800 | 1776814770 | 3845 | 3845 | 3845 | 3845 | 830 |
| 348 | 20231018 | 141700 | 1773623420 | 3845 | 3835 | 3845 | 3835 | 3424 |
| 349 | 20231018 | 141600 | 1760459375 | 3835 | 3830 | 3835 | 3830 | 1192 |
| 350 | 20231018 | 141500 | 1755893055 | 3830 | 3830 | 3830 | 3830 | 1 |
| 351 | 20231018 | 141400 | 1755889225 | 3825 | 3825 | 3825 | 3825 | 450 |
| 352 | 20231018 | 141300 | 1754167975 | 3825 | 3825 | 3830 | 3825 | 670 |
| 353 | 20231018 | 141200 | 1751604660 | 3825 | 3830 | 3830 | 3825 | 15 |
| 354 | 20231018 | 141100 | 1751547280 | 3835 | 3835 | 3835 | 3830 | 92 |
| 355 | 20231018 | 141000 | 1751194465 | 3835 | 3835 | 3835 | 3835 | 1 |
| 356 | 20231018 | 140900 | 1751190630 | 3820 | 3835 | 3840 | 3820 | 1041 |
| 357 | 20231018 | 140800 | 1747197100 | 3840 | 3840 | 3840 | 3840 | 50 |
| 358 | 20231018 | 140700 | 1747005100 | 3845 | 3830 | 3845 | 3830 | 1000 |
| 359 | 20231018 | 140600 | 1743171390 | 3800 | 3820 | 3820 | 3800 | 8549 |
| 360 | 20231018 | 140500 | 1710608385 | 3815 | 3815 | 3835 | 3815 | 1954 |
| 361 | 20231018 | 140400 | 1703141775 | 3815 | 3815 | 3815 | 3815 | 0 |
| 362 | 20231018 | 140300 | 1703141775 | 3815 | 3820 | 3820 | 3815 | 542 |
| 363 | 20231018 | 140200 | 1701072335 | 3820 | 3825 | 3825 | 3820 | 4410 |
| 364 | 20231018 | 140100 | 1684224325 | 3820 | 3820 | 3820 | 3820 | 151 |
| 365 | 20231018 | 140000 | 1683647505 | 3820 | 3820 | 3820 | 3820 | 654 |
| 366 | 20231018 | 135900 | 1681149225 | 3825 | 3825 | 3830 | 3825 | 244 |
| 367 | 20231018 | 135800 | 1680215920 | 3825 | 3820 | 3825 | 3820 | 535 |
| 368 | 20231018 | 135700 | 1678172215 | 3825 | 3825 | 3825 | 3820 | 863 |
| 369 | 20231018 | 135600 | 1674871380 | 3830 | 3830 | 3830 | 3825 | 468 |
| 370 | 20231018 | 135500 | 1673081265 | 3820 | 3835 | 3835 | 3820 | 2383 |
| 371 | 20231018 | 135400 | 1663964280 | 3835 | 3835 | 3835 | 3825 | 1414 |
| 372 | 20231018 | 135300 | 1658554425 | 3830 | 3825 | 3830 | 3825 | 1607 |
| 373 | 20231018 | 135200 | 1652401615 | 3825 | 3825 | 3830 | 3825 | 1492 |
| 374 | 20231018 | 135100 | 1646694660 | 3830 | 3830 | 3830 | 3830 | 101 |
| 375 | 20231018 | 135000 | 1646307830 | 3820 | 3845 | 3845 | 3820 | 8597 |
| 376 | 20231018 | 134900 | 1613320820 | 3845 | 3845 | 3845 | 3840 | 2548 |
| 377 | 20231018 | 134800 | 1603523850 | 3845 | 3840 | 3845 | 3840 | 1515 |
| 378 | 20231018 | 134700 | 1597706165 | 3840 | 3840 | 3840 | 3835 | 1274 |
| 379 | 20231018 | 134600 | 1592814455 | 3835 | 3835 | 3840 | 3835 | 371 |
| 380 | 20231018 | 134500 | 1591391660 | 3835 | 3830 | 3835 | 3830 | 3153 |
| 381 | 20231018 | 134400 | 1579303860 | 3830 | 3825 | 3830 | 3825 | 4402 |
| 382 | 20231018 | 134300 | 1562457410 | 3825 | 3815 | 3825 | 3815 | 2907 |
| 383 | 20231018 | 134200 | 1551350085 | 3810 | 3810 | 3810 | 3810 | 1439 |
| 384 | 20231018 | 134100 | 1545867495 | 3810 | 3805 | 3815 | 3805 | 90 |
| 385 | 20231018 | 134000 | 1545524695 | 3815 | 3805 | 3815 | 3805 | 200 |
| 386 | 20231018 | 133900 | 1544762695 | 3815 | 3815 | 3815 | 3815 | 100 |
| 387 | 20231018 | 133800 | 1544381195 | 3805 | 3810 | 3810 | 3805 | 252 |
| 388 | 20231018 | 133700 | 1543421415 | 3805 | 3805 | 3805 | 3805 | 0 |
| 389 | 20231018 | 133600 | 1543421415 | 3805 | 3805 | 3805 | 3805 | 157 |
| 390 | 20231018 | 133500 | 1542824030 | 3805 | 3800 | 3805 | 3800 | 212 |
| 391 | 20231018 | 133400 | 1542018365 | 3790 | 3800 | 3800 | 3790 | 716 |
| 392 | 20231018 | 133300 | 1539304715 | 3790 | 3790 | 3790 | 3790 | 279 |
| 393 | 20231018 | 133200 | 1538247305 | 3785 | 3790 | 3790 | 3785 | 1044 |
| 394 | 20231018 | 133100 | 1534294445 | 3790 | 3785 | 3790 | 3785 | 1760 |
| 395 | 20231018 | 133000 | 1527624240 | 3790 | 3795 | 3795 | 3790 | 1082 |
| 396 | 20231018 | 132900 | 1523518055 | 3800 | 3795 | 3800 | 3795 | 2 |
| 397 | 20231018 | 132800 | 1523510460 | 3795 | 3800 | 3800 | 3795 | 13 |
| 398 | 20231018 | 132700 | 1523461065 | 3800 | 3800 | 3800 | 3800 | 0 |
| 399 | 20231018 | 132600 | 1523461065 | 3800 | 3785 | 3800 | 3785 | 1367 |
| 400 | 20231018 | 132500 | 1518286925 | 3800 | 3800 | 3800 | 3800 | 1 |
| 401 | 20231018 | 132400 | 1518283125 | 3785 | 3790 | 3790 | 3780 | 372 |
| 402 | 20231018 | 132300 | 1516875385 | 3790 | 3800 | 3800 | 3790 | 817 |
| 403 | 20231018 | 132200 | 1513776180 | 3800 | 3800 | 3800 | 3800 | 10 |
| 404 | 20231018 | 132100 | 1513738180 | 3800 | 3790 | 3800 | 3790 | 242 |
| 405 | 20231018 | 132000 | 1512819400 | 3790 | 3790 | 3790 | 3790 | 18 |
| 406 | 20231018 | 131900 | 1512751180 | 3790 | 3790 | 3795 | 3790 | 549 |
| 407 | 20231018 | 131800 | 1510670465 | 3785 | 3785 | 3785 | 3785 | 464 |
| 408 | 20231018 | 131700 | 1508914225 | 3790 | 3790 | 3790 | 3790 | 135 |
| 409 | 20231018 | 131600 | 1508402575 | 3790 | 3790 | 3790 | 3790 | 724 |
| 410 | 20231018 | 131500 | 1505658615 | 3790 | 3800 | 3800 | 3790 | 34 |
| 411 | 20231018 | 131400 | 1505529445 | 3810 | 3810 | 3810 | 3810 | 0 |
| 412 | 20231018 | 131300 | 1505529445 | 3810 | 3810 | 3810 | 3800 | 43 |
| 413 | 20231018 | 131200 | 1505366025 | 3810 | 3810 | 3815 | 3800 | 59 |
| 414 | 20231018 | 131100 | 1505141540 | 3815 | 3815 | 3815 | 3800 | 537 |
| 415 | 20231018 | 131000 | 1503100495 | 3810 | 3800 | 3810 | 3790 | 1661 |
| 416 | 20231018 | 130900 | 1496783185 | 3795 | 3810 | 3810 | 3795 | 17 |
| 417 | 20231018 | 130800 | 1496718440 | 3810 | 3805 | 3810 | 3805 | 765 |
| 418 | 20231018 | 130700 | 1493807605 | 3785 | 3785 | 3785 | 3785 | 0 |
| 419 | 20231018 | 130600 | 1493807605 | 3785 | 3810 | 3810 | 3785 | 3399 |
| 420 | 20231018 | 130500 | 1480892430 | 3815 | 3815 | 3815 | 3810 | 196 |
| 421 | 20231018 | 130400 | 1480145620 | 3820 | 3820 | 3820 | 3820 | 463 |
| 422 | 20231018 | 130300 | 1478376960 | 3815 | 3810 | 3815 | 3810 | 413 |
| 423 | 20231018 | 130200 | 1476802265 | 3815 | 3800 | 3815 | 3800 | 3691 |
| 424 | 20231018 | 130100 | 1462748445 | 3800 | 3805 | 3805 | 3800 | 967 |
| 425 | 20231018 | 130000 | 1459073830 | 3805 | 3800 | 3810 | 3800 | 3143 |
| 426 | 20231018 | 125900 | 1447106875 | 3800 | 3795 | 3800 | 3790 | 1978 |
| 427 | 20231018 | 125800 | 1439591585 | 3795 | 3795 | 3795 | 3795 | 150 |
| 428 | 20231018 | 125700 | 1439022335 | 3785 | 3785 | 3785 | 3785 | 64 |
| 429 | 20231018 | 125600 | 1438780095 | 3785 | 3785 | 3785 | 3785 | 205 |
| 430 | 20231018 | 125500 | 1438004170 | 3795 | 3795 | 3795 | 3795 | 2 |
| 431 | 20231018 | 125400 | 1437996580 | 3800 | 3800 | 3800 | 3800 | 103 |
| 432 | 20231018 | 125300 | 1437605180 | 3785 | 3785 | 3785 | 3785 | 1284 |
| 433 | 20231018 | 125200 | 1432745240 | 3795 | 3795 | 3795 | 3790 | 439 |
| 434 | 20231018 | 125100 | 1431080900 | 3795 | 3790 | 3805 | 3790 | 2177 |
| 435 | 20231018 | 125000 | 1422812130 | 3785 | 3775 | 3785 | 3775 | 278 |
| 436 | 20231018 | 124900 | 1421761440 | 3770 | 3770 | 3770 | 3770 | 148 |
| 437 | 20231018 | 124800 | 1421203480 | 3775 | 3775 | 3775 | 3775 | 100 |
| 438 | 20231018 | 124700 | 1420825980 | 3775 | 3775 | 3775 | 3775 | 2120 |
| 439 | 20231018 | 124600 | 1412822980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 440 | 20231018 | 124500 | 1412822980 | 3760 | 3760 | 3760 | 3760 | 0 |
| 441 | 20231018 | 124400 | 1412822980 | 3760 | 3765 | 3765 | 3760 | 354 |
| 442 | 20231018 | 124300 | 1411491390 | 3760 | 3760 | 3760 | 3760 | 12 |
| 443 | 20231018 | 124200 | 1411446270 | 3765 | 3765 | 3765 | 3765 | 13 |
| 444 | 20231018 | 124100 | 1411397325 | 3760 | 3760 | 3760 | 3760 | 1 |
| 445 | 20231018 | 124000 | 1411393565 | 3760 | 3765 | 3765 | 3760 | 535 |
| 446 | 20231018 | 123900 | 1409379295 | 3765 | 3765 | 3765 | 3765 | 38 |
| 447 | 20231018 | 123800 | 1409236225 | 3760 | 3760 | 3760 | 3760 | 1064 |
| 448 | 20231018 | 123700 | 1405235585 | 3760 | 3765 | 3765 | 3760 | 380 |
| 449 | 20231018 | 123600 | 1403806385 | 3770 | 3770 | 3770 | 3770 | 11 |
| 450 | 20231018 | 123500 | 1403764915 | 3760 | 3760 | 3765 | 3760 | 978 |
| 451 | 20231018 | 123400 | 1400087480 | 3760 | 3765 | 3765 | 3760 | 160 |
| 452 | 20231018 | 123300 | 1399485850 | 3770 | 3770 | 3770 | 3765 | 500 |
| 453 | 20231018 | 123200 | 1397602800 | 3770 | 3770 | 3770 | 3770 | 212 |
| 454 | 20231018 | 123100 | 1396803560 | 3765 | 3765 | 3765 | 3765 | 220 |
| 455 | 20231018 | 123000 | 1395975260 | 3760 | 3760 | 3760 | 3760 | 1 |
| 456 | 20231018 | 122900 | 1395971500 | 3760 | 3760 | 3765 | 3760 | 2938 |
| 457 | 20231018 | 122800 | 1384924370 | 3760 | 3760 | 3765 | 3760 | 11719 |
| 458 | 20231018 | 122700 | 1340857995 | 3765 | 3765 | 3765 | 3760 | 3765 |
| 459 | 20231018 | 122600 | 1326697090 | 3765 | 3770 | 3770 | 3765 | 5015 |
| 460 | 20231018 | 122500 | 1307814165 | 3770 | 3765 | 3770 | 3765 | 88 |
| 461 | 20231018 | 122400 | 1307482770 | 3765 | 3765 | 3765 | 3760 | 1802 |
| 462 | 20231018 | 122300 | 1300706240 | 3765 | 3765 | 3765 | 3760 | 179 |
| 463 | 20231018 | 122200 | 1300032355 | 3765 | 3760 | 3765 | 3760 | 487 |
| 464 | 20231018 | 122100 | 1298200390 | 3765 | 3770 | 3770 | 3765 | 8136 |
| 465 | 20231018 | 122000 | 1267554510 | 3775 | 3765 | 3775 | 3765 | 551 |
| 466 | 20231018 | 121900 | 1265478140 | 3765 | 3775 | 3775 | 3765 | 4919 |
| 467 | 20231018 | 121800 | 1246933710 | 3775 | 3775 | 3775 | 3775 | 38 |
| 468 | 20231018 | 121700 | 1246790260 | 3780 | 3770 | 3780 | 3770 | 230 |
| 469 | 20231018 | 121600 | 1245922550 | 3775 | 3775 | 3775 | 3770 | 423 |
| 470 | 20231018 | 121500 | 1244325800 | 3775 | 3780 | 3780 | 3775 | 9 |
| 471 | 20231018 | 121400 | 1244291800 | 3780 | 3780 | 3780 | 3780 | 3 |
| 472 | 20231018 | 121300 | 1244280460 | 3780 | 3780 | 3780 | 3775 | 106 |
| 473 | 20231018 | 121200 | 1243880050 | 3780 | 3780 | 3780 | 3780 | 57 |
| 474 | 20231018 | 121100 | 1243664590 | 3780 | 3780 | 3780 | 3780 | 1 |
| 475 | 20231018 | 121000 | 1243660810 | 3785 | 3780 | 3785 | 3780 | 18 |
| 476 | 20231018 | 120900 | 1243592745 | 3780 | 3780 | 3785 | 3780 | 18 |
| 477 | 20231018 | 120800 | 1243524635 | 3780 | 3780 | 3780 | 3780 | 22 |
| 478 | 20231018 | 120700 | 1243441475 | 3780 | 3785 | 3785 | 3780 | 8 |
| 479 | 20231018 | 120600 | 1243411215 | 3785 | 3785 | 3785 | 3785 | 63 |
| 480 | 20231018 | 120500 | 1243172760 | 3785 | 3785 | 3785 | 3785 | 60 |
| 481 | 20231018 | 120400 | 1242945660 | 3785 | 3785 | 3785 | 3785 | 59 |
| 482 | 20231018 | 120300 | 1242722345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 483 | 20231018 | 120200 | 1242722345 | 3785 | 3785 | 3785 | 3785 | 0 |
| 484 | 20231018 | 120100 | 1242722345 | 3785 | 3785 | 3785 | 3770 | 282 |
| 485 | 20231018 | 120000 | 1241659005 | 3785 | 3780 | 3785 | 3770 | 12 |
| 486 | 20231018 | 115900 | 1241613605 | 3770 | 3775 | 3785 | 3765 | 2016 |
| 487 | 20231018 | 115800 | 1234013235 | 3775 | 3785 | 3790 | 3775 | 253 |
| 488 | 20231018 | 115700 | 1233057985 | 3790 | 3785 | 3790 | 3785 | 298 |
| 489 | 20231018 | 115600 | 1231929225 | 3775 | 3775 | 3775 | 3775 | 107 |
| 490 | 20231018 | 115500 | 1231525300 | 3785 | 3785 | 3785 | 3785 | 1 |
| 491 | 20231018 | 115400 | 1231521515 | 3790 | 3780 | 3790 | 3780 | 57 |
| 492 | 20231018 | 115300 | 1231305630 | 3770 | 3775 | 3775 | 3770 | 1158 |
| 493 | 20231018 | 115200 | 1226939875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 494 | 20231018 | 115100 | 1226939875 | 3780 | 3780 | 3780 | 3780 | 0 |
| 495 | 20231018 | 115000 | 1226939875 | 3780 | 3785 | 3785 | 3780 | 271 |
| 496 | 20231018 | 114900 | 1225915215 | 3785 | 3785 | 3785 | 3785 | 148 |
| 497 | 20231018 | 114800 | 1225355035 | 3795 | 3770 | 3795 | 3770 | 8365 |
| 498 | 20231018 | 114700 | 1193810355 | 3770 | 3770 | 3770 | 3765 | 5949 |
| 499 | 20231018 | 114600 | 1171410300 | 3770 | 3780 | 3780 | 3770 | 600 |
| 500 | 20231018 | 114500 | 1169147300 | 3780 | 3780 | 3780 | 3780 | 0 |
| 501 | 20231018 | 114400 | 1169147300 | 3780 | 3780 | 3780 | 3770 | 2291 |
| 502 | 20231018 | 114300 | 1160509315 | 3780 | 3780 | 3780 | 3780 | 2 |
| 503 | 20231018 | 114200 | 1160501755 | 3775 | 3775 | 3775 | 3775 | 20 |
| 504 | 20231018 | 114100 | 1160426255 | 3775 | 3775 | 3775 | 3775 | 356 |
| 505 | 20231018 | 114000 | 1159082355 | 3775 | 3780 | 3780 | 3775 | 340 |
| 506 | 20231018 | 113900 | 1157798780 | 3780 | 3780 | 3780 | 3775 | 220 |
| 507 | 20231018 | 113800 | 1156968190 | 3775 | 3780 | 3780 | 3775 | 2431 |
| 508 | 20231018 | 113700 | 1147786745 | 3780 | 3785 | 3785 | 3780 | 1701 |
| 509 | 20231018 | 113600 | 1141356645 | 3780 | 3785 | 3785 | 3780 | 603 |
| 510 | 20231018 | 113500 | 1139074790 | 3785 | 3795 | 3795 | 3785 | 2922 |
| 511 | 20231018 | 113400 | 1128001420 | 3800 | 3795 | 3805 | 3795 | 201 |
| 512 | 20231018 | 113300 | 1127237670 | 3795 | 3805 | 3805 | 3795 | 2453 |
| 513 | 20231018 | 113200 | 1117918475 | 3805 | 3805 | 3805 | 3805 | 13 |
| 514 | 20231018 | 113100 | 1117869010 | 3810 | 3805 | 3810 | 3805 | 19 |
| 515 | 20231018 | 113000 | 1117796705 | 3810 | 3805 | 3810 | 3805 | 315 |
| 516 | 20231018 | 112900 | 1116598080 | 3805 | 3805 | 3805 | 3800 | 53 |
| 517 | 20231018 | 112800 | 1116396490 | 3800 | 3805 | 3805 | 3800 | 39 |
| 518 | 20231018 | 112700 | 1116248200 | 3805 | 3805 | 3805 | 3805 | 363 |
| 519 | 20231018 | 112600 | 1114866985 | 3810 | 3815 | 3830 | 3810 | 207 |
| 520 | 20231018 | 112500 | 1114075480 | 3815 | 3805 | 3815 | 3805 | 99 |
| 521 | 20231018 | 112400 | 1113698720 | 3805 | 3805 | 3805 | 3805 | 584 |
| 522 | 20231018 | 112300 | 1111476600 | 3805 | 3805 | 3810 | 3805 | 932 |
| 523 | 20231018 | 112200 | 1107930315 | 3805 | 3805 | 3805 | 3805 | 1 |
| 524 | 20231018 | 112100 | 1107926510 | 3805 | 3805 | 3805 | 3805 | 214 |
| 525 | 20231018 | 112000 | 1107112240 | 3805 | 3810 | 3810 | 3805 | 364 |
| 526 | 20231018 | 111900 | 1105725405 | 3810 | 3805 | 3810 | 3805 | 439 |
| 527 | 20231018 | 111800 | 1104052960 | 3810 | 3805 | 3810 | 3805 | 767 |
| 528 | 20231018 | 111700 | 1101130795 | 3810 | 3805 | 3810 | 3805 | 34 |
| 529 | 20231018 | 111600 | 1101001420 | 3805 | 3805 | 3805 | 3805 | 275 |
| 530 | 20231018 | 111500 | 1099955045 | 3805 | 3810 | 3810 | 3805 | 625 |
| 531 | 20231018 | 111400 | 1097576400 | 3815 | 3810 | 3815 | 3810 | 148 |
| 532 | 20231018 | 111300 | 1097012505 | 3815 | 3815 | 3815 | 3815 | 134 |
| 533 | 20231018 | 111200 | 1096501295 | 3820 | 3820 | 3820 | 3815 | 148 |
| 534 | 20231018 | 111100 | 1095935975 | 3830 | 3825 | 3830 | 3825 | 24 |
| 535 | 20231018 | 111000 | 1095844130 | 3830 | 3825 | 3830 | 3825 | 121 |
| 536 | 20231018 | 110900 | 1095381105 | 3820 | 3820 | 3820 | 3820 | 300 |
| 537 | 20231018 | 110800 | 1094235105 | 3820 | 3820 | 3820 | 3820 | 26 |
| 538 | 20231018 | 110700 | 1094135785 | 3820 | 3820 | 3820 | 3820 | 180 |
| 539 | 20231018 | 110600 | 1093448185 | 3810 | 3810 | 3810 | 3810 | 5 |
| 540 | 20231018 | 110500 | 1093429135 | 3805 | 3820 | 3820 | 3805 | 199 |
| 541 | 20231018 | 110400 | 1092671105 | 3815 | 3815 | 3815 | 3815 | 900 |
| 542 | 20231018 | 110300 | 1089237605 | 3815 | 3805 | 3815 | 3805 | 7049 |
| 543 | 20231018 | 110200 | 1062414940 | 3810 | 3815 | 3820 | 3810 | 178 |
| 544 | 20231018 | 110100 | 1061736530 | 3820 | 3815 | 3820 | 3815 | 517 |
| 545 | 20231018 | 110000 | 1059763100 | 3810 | 3805 | 3810 | 3800 | 2702 |
| 546 | 20231018 | 105900 | 1049481565 | 3800 | 3805 | 3805 | 3800 | 1012 |
| 547 | 20231018 | 105800 | 1045635925 | 3805 | 3805 | 3810 | 3805 | 119 |
| 548 | 20231018 | 105700 | 1045183125 | 3805 | 3805 | 3805 | 3800 | 379 |
| 549 | 20231018 | 105600 | 1043741660 | 3800 | 3800 | 3800 | 3800 | 1819 |
| 550 | 20231018 | 105500 | 1036829460 | 3800 | 3805 | 3805 | 3795 | 1651 |
| 551 | 20231018 | 105400 | 1030556945 | 3805 | 3815 | 3815 | 3805 | 12 |
| 552 | 20231018 | 105300 | 1030511225 | 3820 | 3825 | 3825 | 3795 | 5333 |
| 553 | 20231018 | 105200 | 1010226230 | 3830 | 3850 | 3850 | 3825 | 865 |
| 554 | 20231018 | 105100 | 1006907555 | 3850 | 3845 | 3850 | 3840 | 192 |
| 555 | 20231018 | 105000 | 1006169700 | 3845 | 3850 | 3855 | 3845 | 349 |
| 556 | 20231018 | 104900 | 1004825700 | 3855 | 3835 | 3860 | 3835 | 460 |
| 557 | 20231018 | 104800 | 1003056310 | 3835 | 3820 | 3835 | 3820 | 862 |
| 558 | 20231018 | 104700 | 999761890 | 3825 | 3830 | 3830 | 3825 | 1380 |
| 559 | 20231018 | 104600 | 994481105 | 3830 | 3830 | 3835 | 3830 | 138 |
| 560 | 20231018 | 104500 | 993952025 | 3835 | 3825 | 3835 | 3825 | 29 |
| 561 | 20231018 | 104400 | 993841010 | 3825 | 3825 | 3835 | 3825 | 49 |
| 562 | 20231018 | 104300 | 993653455 | 3820 | 3820 | 3820 | 3820 | 3 |
| 563 | 20231018 | 104200 | 993641995 | 3820 | 3820 | 3825 | 3820 | 234 |
| 564 | 20231018 | 104100 | 992748110 | 3820 | 3835 | 3835 | 3820 | 2476 |
| 565 | 20231018 | 104000 | 983277440 | 3840 | 3845 | 3845 | 3830 | 1721 |
| 566 | 20231018 | 103900 | 976677545 | 3845 | 3840 | 3845 | 3835 | 2963 |
| 567 | 20231018 | 103800 | 965296790 | 3845 | 3850 | 3850 | 3840 | 12 |
| 568 | 20231018 | 103700 | 965250605 | 3850 | 3850 | 3850 | 3845 | 2013 |
| 569 | 20231018 | 103600 | 957509420 | 3850 | 3850 | 3850 | 3850 | 145 |
| 570 | 20231018 | 103500 | 956951170 | 3850 | 3865 | 3865 | 3850 | 3182 |
| 571 | 20231018 | 103400 | 944682055 | 3865 | 3860 | 3870 | 3860 | 3724 |
| 572 | 20231018 | 103300 | 930294895 | 3860 | 3860 | 3860 | 3855 | 1074 |
| 573 | 20231018 | 103200 | 926149755 | 3860 | 3850 | 3860 | 3850 | 1990 |
| 574 | 20231018 | 103100 | 918478930 | 3860 | 3850 | 3860 | 3850 | 1676 |
| 575 | 20231018 | 103000 | 912025810 | 3850 | 3845 | 3850 | 3845 | 952 |
| 576 | 20231018 | 102900 | 908362260 | 3850 | 3835 | 3850 | 3830 | 786 |
| 577 | 20231018 | 102800 | 905347835 | 3835 | 3840 | 3850 | 3835 | 2217 |
| 578 | 20231018 | 102700 | 896833595 | 3840 | 3840 | 3840 | 3835 | 1047 |
| 579 | 20231018 | 102600 | 892816715 | 3840 | 3850 | 3850 | 3840 | 1654 |
| 580 | 20231018 | 102500 | 886463200 | 3840 | 3840 | 3840 | 3835 | 1545 |
| 581 | 20231018 | 102400 | 880536390 | 3835 | 3845 | 3845 | 3835 | 3063 |
| 582 | 20231018 | 102300 | 868762730 | 3850 | 3845 | 3850 | 3845 | 106 |
| 583 | 20231018 | 102200 | 868355090 | 3850 | 3860 | 3860 | 3850 | 802 |
| 584 | 20231018 | 102100 | 865265390 | 3860 | 3865 | 3865 | 3845 | 2309 |
| 585 | 20231018 | 102000 | 856362100 | 3865 | 3885 | 3885 | 3860 | 5280 |
| 586 | 20231018 | 101900 | 835913565 | 3885 | 3840 | 3885 | 3840 | 12454 |
| 587 | 20231018 | 101800 | 787754220 | 3840 | 3840 | 3840 | 3835 | 1389 |
| 588 | 20231018 | 101700 | 782420860 | 3835 | 3840 | 3840 | 3835 | 2186 |
| 589 | 20231018 | 101600 | 774035525 | 3840 | 3830 | 3840 | 3830 | 245 |
| 590 | 20231018 | 101500 | 773096340 | 3835 | 3835 | 3835 | 3835 | 479 |
| 591 | 20231018 | 101400 | 771259375 | 3835 | 3830 | 3840 | 3830 | 332 |
| 592 | 20231018 | 101300 | 769987675 | 3830 | 3820 | 3830 | 3820 | 625 |
| 593 | 20231018 | 101200 | 767599165 | 3820 | 3820 | 3820 | 3820 | 117 |
| 594 | 20231018 | 101100 | 767152225 | 3820 | 3815 | 3820 | 3815 | 551 |
| 595 | 20231018 | 101000 | 765048355 | 3820 | 3810 | 3820 | 3810 | 114 |
| 596 | 20231018 | 100900 | 764612885 | 3820 | 3810 | 3820 | 3810 | 340 |
| 597 | 20231018 | 100800 | 763316985 | 3810 | 3810 | 3810 | 3810 | 1577 |
| 598 | 20231018 | 100700 | 757308615 | 3810 | 3825 | 3825 | 3810 | 578 |
| 599 | 20231018 | 100600 | 755104935 | 3810 | 3810 | 3815 | 3810 | 138 |
| 600 | 20231018 | 100500 | 754579150 | 3805 | 3805 | 3805 | 3805 | 35 |
| 601 | 20231018 | 100400 | 754445975 | 3810 | 3805 | 3810 | 3805 | 1026 |
| 602 | 20231018 | 100300 | 750541915 | 3805 | 3805 | 3805 | 3805 | 281 |
| 603 | 20231018 | 100200 | 749472710 | 3805 | 3815 | 3815 | 3805 | 1455 |
| 604 | 20231018 | 100100 | 743934160 | 3820 | 3810 | 3820 | 3810 | 83 |
| 605 | 20231018 | 100000 | 743617710 | 3810 | 3820 | 3820 | 3810 | 416 |
| 606 | 20231018 | 095900 | 742031975 | 3815 | 3810 | 3815 | 3810 | 403 |
| 607 | 20231018 | 095800 | 740496305 | 3810 | 3810 | 3820 | 3810 | 288 |
| 608 | 20231018 | 095700 | 739398765 | 3810 | 3810 | 3810 | 3810 | 360 |
| 609 | 20231018 | 095600 | 738027165 | 3805 | 3820 | 3820 | 3805 | 327 |
| 610 | 20231018 | 095500 | 736781410 | 3820 | 3815 | 3820 | 3815 | 118 |
| 611 | 20231018 | 095400 | 736331185 | 3815 | 3815 | 3815 | 3805 | 530 |
| 612 | 20231018 | 095300 | 734309510 | 3815 | 3820 | 3820 | 3815 | 20 |
| 613 | 20231018 | 095200 | 734233115 | 3830 | 3830 | 3830 | 3830 | 100 |
| 614 | 20231018 | 095100 | 733850115 | 3830 | 3825 | 3835 | 3825 | 8903 |
| 615 | 20231018 | 095000 | 699782195 | 3825 | 3825 | 3825 | 3820 | 13 |
| 616 | 20231018 | 094900 | 699732475 | 3825 | 3820 | 3825 | 3795 | 1227 |
| 617 | 20231018 | 094800 | 695065025 | 3815 | 3795 | 3815 | 3795 | 3123 |
| 618 | 20231018 | 094700 | 683196560 | 3805 | 3790 | 3805 | 3790 | 1290 |
| 619 | 20231018 | 094600 | 678306415 | 3810 | 3810 | 3810 | 3790 | 1294 |
| 620 | 20231018 | 094500 | 673396530 | 3795 | 3810 | 3810 | 3795 | 278 |
| 621 | 20231018 | 094400 | 672337365 | 3810 | 3815 | 3815 | 3810 | 279 |
| 622 | 20231018 | 094300 | 671272990 | 3815 | 3795 | 3815 | 3795 | 24 |
| 623 | 20231018 | 094200 | 671181830 | 3795 | 3810 | 3810 | 3795 | 3112 |
| 624 | 20231018 | 094100 | 659346130 | 3800 | 3810 | 3810 | 3800 | 5001 |
| 625 | 20231018 | 094000 | 640342320 | 3810 | 3800 | 3810 | 3800 | 2140 |
| 626 | 20231018 | 093900 | 632210270 | 3800 | 3795 | 3800 | 3795 | 1006 |
| 627 | 20231018 | 093800 | 628387600 | 3795 | 3810 | 3810 | 3795 | 3008 |
| 628 | 20231018 | 093700 | 616951845 | 3810 | 3830 | 3830 | 3810 | 965 |
| 629 | 20231018 | 093600 | 613266530 | 3830 | 3825 | 3830 | 3825 | 208 |
| 630 | 20231018 | 093500 | 612470290 | 3835 | 3805 | 3835 | 3805 | 1921 |
| 631 | 20231018 | 093400 | 605140085 | 3820 | 3815 | 3825 | 3800 | 2317 |
| 632 | 20231018 | 093300 | 596308400 | 3815 | 3830 | 3830 | 3815 | 1062 |
| 633 | 20231018 | 093200 | 592249585 | 3830 | 3825 | 3830 | 3820 | 342 |
| 634 | 20231018 | 093100 | 590941925 | 3825 | 3820 | 3835 | 3815 | 4079 |
| 635 | 20231018 | 093000 | 575359190 | 3815 | 3820 | 3840 | 3815 | 2030 |
| 636 | 20231018 | 092900 | 567593650 | 3825 | 3845 | 3845 | 3820 | 3304 |
| 637 | 20231018 | 092800 | 554925580 | 3845 | 3845 | 3845 | 3840 | 890 |
| 638 | 20231018 | 092700 | 551505190 | 3845 | 3840 | 3845 | 3840 | 1997 |
| 639 | 20231018 | 092600 | 543831265 | 3835 | 3830 | 3835 | 3825 | 4608 |
| 640 | 20231018 | 092500 | 526167715 | 3830 | 3815 | 3830 | 3810 | 5890 |
| 641 | 20231018 | 092400 | 503653505 | 3805 | 3805 | 3810 | 3800 | 7831 |
| 642 | 20231018 | 092300 | 473861535 | 3805 | 3790 | 3805 | 3790 | 5094 |
| 643 | 20231018 | 092200 | 454499070 | 3785 | 3775 | 3800 | 3775 | 4081 |
| 644 | 20231018 | 092100 | 439054400 | 3775 | 3755 | 3775 | 3745 | 4581 |
| 645 | 20231018 | 092000 | 421845275 | 3755 | 3750 | 3755 | 3745 | 1825 |
| 646 | 20231018 | 091900 | 415009120 | 3750 | 3760 | 3760 | 3750 | 3161 |
| 647 | 20231018 | 091800 | 403150290 | 3760 | 3755 | 3760 | 3750 | 2466 |
| 648 | 20231018 | 091700 | 393887905 | 3760 | 3760 | 3760 | 3755 | 646 |
| 649 | 20231018 | 091600 | 391459280 | 3760 | 3775 | 3775 | 3760 | 5142 |
| 650 | 20231018 | 091500 | 372092090 | 3775 | 3765 | 3775 | 3755 | 1634 |
| 651 | 20231018 | 091400 | 365950815 | 3760 | 3780 | 3780 | 3760 | 2211 |
| 652 | 20231018 | 091300 | 357632250 | 3780 | 3780 | 3785 | 3765 | 2767 |
| 653 | 20231018 | 091200 | 347189025 | 3775 | 3780 | 3780 | 3765 | 6061 |
| 654 | 20231018 | 091100 | 324309355 | 3780 | 3775 | 3785 | 3775 | 3547 |
| 655 | 20231018 | 091000 | 310904190 | 3780 | 3750 | 3780 | 3750 | 3118 |
| 656 | 20231018 | 090900 | 299157005 | 3750 | 3755 | 3755 | 3745 | 1674 |
| 657 | 20231018 | 090800 | 292877880 | 3755 | 3750 | 3755 | 3750 | 1598 |
| 658 | 20231018 | 090700 | 286885375 | 3750 | 3740 | 3755 | 3735 | 6050 |
| 659 | 20231018 | 090600 | 264250060 | 3740 | 3735 | 3740 | 3735 | 906 |
| 660 | 20231018 | 090500 | 260864315 | 3735 | 3755 | 3755 | 3735 | 6125 |
| 661 | 20231018 | 090400 | 237948350 | 3760 | 3745 | 3760 | 3730 | 6421 |
| 662 | 20231018 | 090300 | 213958205 | 3760 | 3755 | 3760 | 3710 | 28020 |
| 663 | 20231018 | 090200 | 109317655 | 3760 | 3785 | 3790 | 3760 | 9251 |
| 664 | 20231018 | 090100 | 74432275 | 3785 | 3810 | 3810 | 3785 | 6581 |
| 665 | 20231018 | 090000 | 49443250 | 3805 | 3820 | 3830 | 3800 | 12407 |