33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 200300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 3 | 20231006 | 200200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20231006 | 200100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20231006 | 200000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20231006 | 195900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20231006 | 195800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20231006 | 195700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20231006 | 195600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20231006 | 195500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20231006 | 195400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20231006 | 195300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20231006 | 195200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20231006 | 195100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20231006 | 195000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20231006 | 194900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20231006 | 194800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20231006 | 194700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20231006 | 194600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20231006 | 194500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20231006 | 194400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20231006 | 194300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20231006 | 194200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20231006 | 194100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20231006 | 194000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20231006 | 193900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20231006 | 193800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20231006 | 193700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20231006 | 193600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20231006 | 193500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20231006 | 193400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20231006 | 193300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 33 | 20231006 | 193200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20231006 | 193100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20231006 | 193000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20231006 | 192900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20231006 | 192800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20231006 | 192700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20231006 | 192600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20231006 | 192500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20231006 | 192400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20231006 | 192300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20231006 | 192200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20231006 | 192100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20231006 | 192000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20231006 | 191900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20231006 | 191800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20231006 | 191700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20231006 | 191600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20231006 | 191500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20231006 | 191400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20231006 | 191300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20231006 | 191200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20231006 | 191100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20231006 | 191000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20231006 | 190900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20231006 | 190800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20231006 | 190700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20231006 | 190600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20231006 | 190500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20231006 | 190400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20231006 | 190300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 63 | 20231006 | 190200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20231006 | 190100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20231006 | 190000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20231006 | 185900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20231006 | 185800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20231006 | 185700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20231006 | 185600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20231006 | 185500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20231006 | 185400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20231006 | 185300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20231006 | 185200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20231006 | 185100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20231006 | 185000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20231006 | 184900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20231006 | 184800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20231006 | 184700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20231006 | 184600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20231006 | 184500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20231006 | 184400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20231006 | 184300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20231006 | 184200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20231006 | 184100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20231006 | 184000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20231006 | 183900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20231006 | 183800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20231006 | 183700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20231006 | 183600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20231006 | 183500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20231006 | 183400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20231006 | 183300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 93 | 20231006 | 183200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20231006 | 183100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20231006 | 183000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20231006 | 182900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20231006 | 182800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20231006 | 182700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20231006 | 182600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20231006 | 182500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20231006 | 182400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20231006 | 182300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20231006 | 182200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20231006 | 182100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20231006 | 182000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20231006 | 181900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20231006 | 181800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20231006 | 181700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20231006 | 181600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20231006 | 181500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20231006 | 181400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20231006 | 181300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20231006 | 181200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20231006 | 181100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20231006 | 181000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20231006 | 180900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20231006 | 180800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20231006 | 180700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20231006 | 180600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20231006 | 180500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20231006 | 180400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20231006 | 180300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 123 | 20231006 | 180200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20231006 | 180100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20231006 | 180000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20231006 | 175900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20231006 | 175800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20231006 | 175700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20231006 | 175600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20231006 | 175500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20231006 | 175400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20231006 | 175300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20231006 | 175200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20231006 | 175100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20231006 | 175000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20231006 | 174900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20231006 | 174800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20231006 | 174700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20231006 | 174600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20231006 | 174500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20231006 | 174400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20231006 | 174300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20231006 | 174200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20231006 | 174100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20231006 | 174000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20231006 | 173900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20231006 | 173800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20231006 | 173700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20231006 | 173600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20231006 | 173500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20231006 | 173400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20231006 | 173300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 153 | 20231006 | 173200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20231006 | 173100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20231006 | 173000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20231006 | 172900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20231006 | 172800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20231006 | 172700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20231006 | 172600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20231006 | 172500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20231006 | 172400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20231006 | 172300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20231006 | 172200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20231006 | 172100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20231006 | 172000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20231006 | 171900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20231006 | 171800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20231006 | 171700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20231006 | 171600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20231006 | 171500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20231006 | 171400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20231006 | 171300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20231006 | 171200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20231006 | 171100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20231006 | 171000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20231006 | 170900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20231006 | 170800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20231006 | 170700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20231006 | 170600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20231006 | 170500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20231006 | 170400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20231006 | 170300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 183 | 20231006 | 170200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20231006 | 170100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20231006 | 170000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20231006 | 165900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20231006 | 165800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20231006 | 165700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20231006 | 165600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20231006 | 165500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20231006 | 165400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20231006 | 165300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20231006 | 165200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20231006 | 165100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20231006 | 165000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20231006 | 164900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20231006 | 164800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20231006 | 164700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20231006 | 164600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20231006 | 164500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20231006 | 164400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20231006 | 164300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20231006 | 164200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20231006 | 164100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20231006 | 164000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20231006 | 163900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20231006 | 163800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20231006 | 163700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20231006 | 163600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20231006 | 163500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20231006 | 163400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20231006 | 163300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 213 | 20231006 | 163200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20231006 | 163100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20231006 | 163000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20231006 | 162900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20231006 | 162800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20231006 | 162700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20231006 | 162600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20231006 | 162500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20231006 | 162400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20231006 | 162300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20231006 | 162200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20231006 | 162100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20231006 | 162000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20231006 | 161900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20231006 | 161800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20231006 | 161700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20231006 | 161600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20231006 | 161500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20231006 | 161400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20231006 | 161300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20231006 | 161200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20231006 | 161100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20231006 | 161000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20231006 | 160900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20231006 | 160800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20231006 | 160700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20231006 | 160600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20231006 | 160500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20231006 | 160400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20231006 | 160300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 243 | 20231006 | 160200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20231006 | 160100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20231006 | 160000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20231006 | 155900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20231006 | 155800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20231006 | 155700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20231006 | 155600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20231006 | 155500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20231006 | 155400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20231006 | 155300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20231006 | 155200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20231006 | 155100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20231006 | 155000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 256 | 20231006 | 154900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20231006 | 154800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 258 | 20231006 | 154700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 259 | 20231006 | 154600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 260 | 20231006 | 154500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20231006 | 154400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 262 | 20231006 | 154300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20231006 | 154200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20231006 | 154100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 265 | 20231006 | 154000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20231006 | 153900 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 267 | 20231006 | 153800 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 268 | 20231006 | 153700 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 269 | 20231006 | 153600 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 270 | 20231006 | 153500 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 271 | 20231006 | 153400 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 272 | 20231006 | 153300 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 273 | 20231006 | 153200 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 274 | 20231006 | 153100 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 0 |
| 275 | 20231006 | 153000 | 1748634920 | 3535 | 3535 | 3535 | 3535 | 8796 |
| 276 | 20231006 | 152900 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 277 | 20231006 | 152800 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 278 | 20231006 | 152700 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 279 | 20231006 | 152600 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 280 | 20231006 | 152500 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 281 | 20231006 | 152400 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 282 | 20231006 | 152300 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 283 | 20231006 | 152200 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 284 | 20231006 | 152100 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 285 | 20231006 | 152000 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 0 |
| 286 | 20231006 | 151900 | 1717541060 | 3555 | 3555 | 3555 | 3555 | 1022 |
| 287 | 20231006 | 151800 | 1713907850 | 3560 | 3550 | 3560 | 3550 | 3319 |
| 288 | 20231006 | 151700 | 1702117325 | 3550 | 3555 | 3555 | 3550 | 1269 |
| 289 | 20231006 | 151600 | 1697608780 | 3555 | 3555 | 3555 | 3555 | 325 |
| 290 | 20231006 | 151500 | 1696453405 | 3555 | 3550 | 3560 | 3550 | 1193 |
| 291 | 20231006 | 151400 | 1692212890 | 3560 | 3560 | 3560 | 3550 | 1176 |
| 292 | 20231006 | 151300 | 1688032490 | 3560 | 3560 | 3560 | 3560 | 208 |
| 293 | 20231006 | 151200 | 1687292010 | 3565 | 3560 | 3565 | 3560 | 640 |
| 294 | 20231006 | 151100 | 1685013530 | 3560 | 3560 | 3560 | 3560 | 1323 |
| 295 | 20231006 | 151000 | 1680303650 | 3560 | 3550 | 3560 | 3550 | 1260 |
| 296 | 20231006 | 150900 | 1675818080 | 3555 | 3550 | 3555 | 3550 | 2261 |
| 297 | 20231006 | 150800 | 1667791255 | 3555 | 3555 | 3555 | 3555 | 61 |
| 298 | 20231006 | 150700 | 1667574400 | 3555 | 3555 | 3560 | 3555 | 826 |
| 299 | 20231006 | 150600 | 1664637925 | 3560 | 3560 | 3560 | 3560 | 102 |
| 300 | 20231006 | 150500 | 1664274805 | 3560 | 3560 | 3560 | 3560 | 1619 |
| 301 | 20231006 | 150400 | 1658511165 | 3560 | 3560 | 3560 | 3560 | 100 |
| 302 | 20231006 | 150300 | 1658155165 | 3555 | 3555 | 3555 | 3555 | 50 |
| 303 | 20231006 | 150200 | 1657977415 | 3555 | 3560 | 3560 | 3555 | 547 |
| 304 | 20231006 | 150100 | 1656030895 | 3555 | 3550 | 3555 | 3550 | 583 |
| 305 | 20231006 | 150000 | 1653958435 | 3555 | 3555 | 3555 | 3555 | 15 |
| 306 | 20231006 | 145900 | 1653905110 | 3555 | 3550 | 3555 | 3550 | 423 |
| 307 | 20231006 | 145800 | 1652403350 | 3550 | 3550 | 3550 | 3545 | 1679 |
| 308 | 20231006 | 145700 | 1646443350 | 3550 | 3545 | 3550 | 3540 | 2951 |
| 309 | 20231006 | 145600 | 1635990050 | 3540 | 3550 | 3550 | 3540 | 2148 |
| 310 | 20231006 | 145500 | 1628377520 | 3545 | 3545 | 3545 | 3545 | 384 |
| 311 | 20231006 | 145400 | 1627016240 | 3545 | 3550 | 3550 | 3545 | 331 |
| 312 | 20231006 | 145300 | 1625842345 | 3550 | 3550 | 3550 | 3550 | 205 |
| 313 | 20231006 | 145200 | 1625114595 | 3550 | 3550 | 3550 | 3550 | 38 |
| 314 | 20231006 | 145100 | 1624979695 | 3545 | 3545 | 3545 | 3545 | 804 |
| 315 | 20231006 | 145000 | 1622129515 | 3545 | 3550 | 3550 | 3545 | 1575 |
| 316 | 20231006 | 144900 | 1616546025 | 3550 | 3550 | 3550 | 3550 | 108 |
| 317 | 20231006 | 144800 | 1616162625 | 3550 | 3550 | 3550 | 3545 | 205 |
| 318 | 20231006 | 144700 | 1615435550 | 3550 | 3550 | 3555 | 3550 | 2374 |
| 319 | 20231006 | 144600 | 1607007285 | 3545 | 3550 | 3550 | 3540 | 3992 |
| 320 | 20231006 | 144500 | 1592858040 | 3550 | 3555 | 3555 | 3550 | 4431 |
| 321 | 20231006 | 144400 | 1577127015 | 3555 | 3555 | 3555 | 3555 | 545 |
| 322 | 20231006 | 144300 | 1575189540 | 3555 | 3565 | 3565 | 3555 | 5295 |
| 323 | 20231006 | 144200 | 1556345515 | 3565 | 3560 | 3565 | 3560 | 824 |
| 324 | 20231006 | 144100 | 1553409535 | 3565 | 3565 | 3565 | 3565 | 13 |
| 325 | 20231006 | 144000 | 1553363190 | 3565 | 3560 | 3565 | 3560 | 179 |
| 326 | 20231006 | 143900 | 1552725115 | 3560 | 3570 | 3570 | 3560 | 1697 |
| 327 | 20231006 | 143800 | 1546675055 | 3565 | 3570 | 3570 | 3565 | 1251 |
| 328 | 20231006 | 143700 | 1542215215 | 3570 | 3570 | 3570 | 3570 | 64 |
| 329 | 20231006 | 143600 | 1541986735 | 3570 | 3570 | 3570 | 3570 | 150 |
| 330 | 20231006 | 143500 | 1541451235 | 3570 | 3570 | 3570 | 3570 | 620 |
| 331 | 20231006 | 143400 | 1539237835 | 3570 | 3570 | 3570 | 3570 | 10 |
| 332 | 20231006 | 143300 | 1539202135 | 3570 | 3570 | 3570 | 3570 | 0 |
| 333 | 20231006 | 143200 | 1539202135 | 3570 | 3565 | 3570 | 3565 | 19 |
| 334 | 20231006 | 143100 | 1539134335 | 3565 | 3565 | 3565 | 3565 | 53 |
| 335 | 20231006 | 143000 | 1538945390 | 3565 | 3565 | 3570 | 3565 | 267 |
| 336 | 20231006 | 142900 | 1537992860 | 3565 | 3565 | 3565 | 3565 | 1813 |
| 337 | 20231006 | 142800 | 1531529515 | 3570 | 3570 | 3570 | 3570 | 132 |
| 338 | 20231006 | 142700 | 1531058275 | 3570 | 3570 | 3570 | 3570 | 3 |
| 339 | 20231006 | 142600 | 1531047565 | 3570 | 3570 | 3570 | 3565 | 731 |
| 340 | 20231006 | 142500 | 1528440655 | 3570 | 3570 | 3570 | 3565 | 68 |
| 341 | 20231006 | 142400 | 1528197900 | 3570 | 3570 | 3570 | 3570 | 216 |
| 342 | 20231006 | 142300 | 1527426780 | 3570 | 3570 | 3570 | 3570 | 272 |
| 343 | 20231006 | 142200 | 1526455740 | 3565 | 3565 | 3565 | 3565 | 1811 |
| 344 | 20231006 | 142100 | 1519999525 | 3565 | 3565 | 3565 | 3565 | 187 |
| 345 | 20231006 | 142000 | 1519332870 | 3565 | 3570 | 3570 | 3565 | 52 |
| 346 | 20231006 | 141900 | 1519147480 | 3570 | 3570 | 3570 | 3570 | 348 |
| 347 | 20231006 | 141800 | 1517905120 | 3570 | 3570 | 3570 | 3570 | 876 |
| 348 | 20231006 | 141700 | 1514777800 | 3570 | 3570 | 3570 | 3570 | 870 |
| 349 | 20231006 | 141600 | 1511671900 | 3570 | 3575 | 3575 | 3570 | 120 |
| 350 | 20231006 | 141500 | 1511243000 | 3575 | 3575 | 3575 | 3575 | 0 |
| 351 | 20231006 | 141400 | 1511243000 | 3575 | 3575 | 3575 | 3575 | 10 |
| 352 | 20231006 | 141300 | 1511207250 | 3570 | 3570 | 3575 | 3570 | 483 |
| 353 | 20231006 | 141200 | 1509482775 | 3570 | 3570 | 3570 | 3570 | 891 |
| 354 | 20231006 | 141100 | 1506301905 | 3570 | 3570 | 3575 | 3570 | 392 |
| 355 | 20231006 | 141000 | 1504902185 | 3575 | 3575 | 3575 | 3575 | 60 |
| 356 | 20231006 | 140900 | 1504687685 | 3575 | 3575 | 3575 | 3575 | 500 |
| 357 | 20231006 | 140800 | 1502900185 | 3570 | 3570 | 3570 | 3570 | 190 |
| 358 | 20231006 | 140700 | 1502221885 | 3570 | 3575 | 3575 | 3570 | 52 |
| 359 | 20231006 | 140600 | 1502036240 | 3570 | 3575 | 3575 | 3570 | 160 |
| 360 | 20231006 | 140500 | 1501464990 | 3570 | 3565 | 3570 | 3565 | 4429 |
| 361 | 20231006 | 140400 | 1485657055 | 3570 | 3570 | 3575 | 3570 | 3596 |
| 362 | 20231006 | 140300 | 1472818395 | 3575 | 3575 | 3575 | 3575 | 286 |
| 363 | 20231006 | 140200 | 1471795945 | 3575 | 3580 | 3580 | 3575 | 1158 |
| 364 | 20231006 | 140100 | 1467656055 | 3575 | 3575 | 3575 | 3575 | 0 |
| 365 | 20231006 | 140000 | 1467656055 | 3575 | 3580 | 3580 | 3575 | 425 |
| 366 | 20231006 | 135900 | 1466135330 | 3580 | 3580 | 3580 | 3570 | 976 |
| 367 | 20231006 | 135800 | 1462647815 | 3580 | 3580 | 3580 | 3575 | 58 |
| 368 | 20231006 | 135700 | 1462440180 | 3580 | 3575 | 3580 | 3575 | 83 |
| 369 | 20231006 | 135600 | 1462143220 | 3575 | 3585 | 3585 | 3575 | 728 |
| 370 | 20231006 | 135500 | 1459540525 | 3585 | 3580 | 3585 | 3580 | 39 |
| 371 | 20231006 | 135400 | 1459400740 | 3580 | 3585 | 3585 | 3580 | 207 |
| 372 | 20231006 | 135300 | 1458658750 | 3580 | 3580 | 3580 | 3580 | 433 |
| 373 | 20231006 | 135200 | 1457108610 | 3575 | 3580 | 3580 | 3575 | 668 |
| 374 | 20231006 | 135100 | 1454718670 | 3580 | 3575 | 3580 | 3575 | 226 |
| 375 | 20231006 | 135000 | 1453909625 | 3570 | 3575 | 3580 | 3570 | 1045 |
| 376 | 20231006 | 134900 | 1450175585 | 3575 | 3575 | 3575 | 3575 | 455 |
| 377 | 20231006 | 134800 | 1448548960 | 3580 | 3580 | 3580 | 3580 | 279 |
| 378 | 20231006 | 134700 | 1447550140 | 3580 | 3580 | 3580 | 3580 | 282 |
| 379 | 20231006 | 134600 | 1446540580 | 3580 | 3570 | 3580 | 3570 | 51 |
| 380 | 20231006 | 134500 | 1446358250 | 3570 | 3585 | 3585 | 3570 | 1333 |
| 381 | 20231006 | 134400 | 1441591125 | 3580 | 3580 | 3580 | 3580 | 366 |
| 382 | 20231006 | 134300 | 1440280845 | 3580 | 3575 | 3580 | 3575 | 61 |
| 383 | 20231006 | 134200 | 1440062760 | 3575 | 3580 | 3580 | 3575 | 1304 |
| 384 | 20231006 | 134100 | 1435395920 | 3580 | 3580 | 3585 | 3580 | 1212 |
| 385 | 20231006 | 134000 | 1431056945 | 3585 | 3585 | 3585 | 3585 | 59 |
| 386 | 20231006 | 133900 | 1430845430 | 3585 | 3585 | 3585 | 3580 | 362 |
| 387 | 20231006 | 133800 | 1429547675 | 3585 | 3585 | 3585 | 3585 | 81 |
| 388 | 20231006 | 133700 | 1429257290 | 3585 | 3585 | 3585 | 3585 | 1 |
| 389 | 20231006 | 133600 | 1429253705 | 3590 | 3585 | 3590 | 3585 | 3 |
| 390 | 20231006 | 133500 | 1429242945 | 3590 | 3580 | 3590 | 3580 | 200 |
| 391 | 20231006 | 133400 | 1428525945 | 3580 | 3590 | 3590 | 3580 | 701 |
| 392 | 20231006 | 133300 | 1426016355 | 3580 | 3580 | 3580 | 3580 | 388 |
| 393 | 20231006 | 133200 | 1424627315 | 3575 | 3590 | 3590 | 3570 | 5306 |
| 394 | 20231006 | 133100 | 1405640710 | 3585 | 3585 | 3585 | 3585 | 112 |
| 395 | 20231006 | 133000 | 1405239190 | 3590 | 3590 | 3590 | 3590 | 10 |
| 396 | 20231006 | 132900 | 1405203290 | 3590 | 3590 | 3590 | 3590 | 1011 |
| 397 | 20231006 | 132800 | 1401573800 | 3590 | 3590 | 3590 | 3590 | 345 |
| 398 | 20231006 | 132700 | 1400335250 | 3595 | 3590 | 3595 | 3590 | 157 |
| 399 | 20231006 | 132600 | 1399771085 | 3590 | 3595 | 3595 | 3590 | 212 |
| 400 | 20231006 | 132500 | 1399009440 | 3595 | 3595 | 3595 | 3595 | 8 |
| 401 | 20231006 | 132400 | 1398980680 | 3595 | 3595 | 3595 | 3595 | 0 |
| 402 | 20231006 | 132300 | 1398980680 | 3595 | 3595 | 3595 | 3595 | 0 |
| 403 | 20231006 | 132200 | 1398980680 | 3595 | 3595 | 3595 | 3595 | 1 |
| 404 | 20231006 | 132100 | 1398977085 | 3590 | 3590 | 3590 | 3590 | 450 |
| 405 | 20231006 | 132000 | 1397361585 | 3590 | 3590 | 3590 | 3590 | 474 |
| 406 | 20231006 | 131900 | 1395659925 | 3595 | 3595 | 3595 | 3595 | 44 |
| 407 | 20231006 | 131800 | 1395501745 | 3595 | 3595 | 3595 | 3595 | 1390 |
| 408 | 20231006 | 131700 | 1390504695 | 3595 | 3595 | 3595 | 3590 | 91 |
| 409 | 20231006 | 131600 | 1390177555 | 3595 | 3595 | 3595 | 3595 | 2 |
| 410 | 20231006 | 131500 | 1390170365 | 3595 | 3595 | 3595 | 3590 | 160 |
| 411 | 20231006 | 131400 | 1389595950 | 3595 | 3595 | 3595 | 3595 | 7 |
| 412 | 20231006 | 131300 | 1389570785 | 3595 | 3595 | 3595 | 3590 | 398 |
| 413 | 20231006 | 131200 | 1388141420 | 3590 | 3600 | 3600 | 3590 | 722 |
| 414 | 20231006 | 131100 | 1385545410 | 3600 | 3595 | 3600 | 3595 | 401 |
| 415 | 20231006 | 131000 | 1384103365 | 3600 | 3600 | 3600 | 3600 | 2043 |
| 416 | 20231006 | 130900 | 1376748565 | 3600 | 3600 | 3600 | 3595 | 625 |
| 417 | 20231006 | 130800 | 1374500565 | 3600 | 3600 | 3600 | 3600 | 0 |
| 418 | 20231006 | 130700 | 1374500565 | 3600 | 3610 | 3610 | 3600 | 105 |
| 419 | 20231006 | 130600 | 1374121525 | 3610 | 3600 | 3610 | 3595 | 2543 |
| 420 | 20231006 | 130500 | 1364965730 | 3600 | 3610 | 3610 | 3600 | 1692 |
| 421 | 20231006 | 130400 | 1358858320 | 3615 | 3615 | 3620 | 3615 | 1301 |
| 422 | 20231006 | 130300 | 1354152710 | 3610 | 3600 | 3615 | 3600 | 1002 |
| 423 | 20231006 | 130200 | 1350543390 | 3600 | 3600 | 3615 | 3595 | 1428 |
| 424 | 20231006 | 130100 | 1345402670 | 3595 | 3595 | 3595 | 3595 | 200 |
| 425 | 20231006 | 130000 | 1344683670 | 3595 | 3595 | 3595 | 3595 | 1 |
| 426 | 20231006 | 125900 | 1344680075 | 3595 | 3595 | 3595 | 3595 | 230 |
| 427 | 20231006 | 125800 | 1343853225 | 3595 | 3595 | 3595 | 3595 | 200 |
| 428 | 20231006 | 125700 | 1343134225 | 3595 | 3600 | 3600 | 3595 | 101 |
| 429 | 20231006 | 125600 | 1342770880 | 3600 | 3595 | 3600 | 3595 | 101 |
| 430 | 20231006 | 125500 | 1342407285 | 3595 | 3595 | 3600 | 3595 | 769 |
| 431 | 20231006 | 125400 | 1339642680 | 3600 | 3600 | 3600 | 3600 | 161 |
| 432 | 20231006 | 125300 | 1339063080 | 3600 | 3600 | 3600 | 3595 | 1195 |
| 433 | 20231006 | 125200 | 1334764975 | 3600 | 3605 | 3605 | 3600 | 301 |
| 434 | 20231006 | 125100 | 1333680875 | 3610 | 3610 | 3615 | 3600 | 102 |
| 435 | 20231006 | 125000 | 1333312275 | 3600 | 3610 | 3610 | 3600 | 98 |
| 436 | 20231006 | 124900 | 1332959370 | 3610 | 3610 | 3610 | 3610 | 242 |
| 437 | 20231006 | 124800 | 1332085750 | 3610 | 3610 | 3610 | 3610 | 61 |
| 438 | 20231006 | 124700 | 1331865540 | 3600 | 3610 | 3615 | 3600 | 3325 |
| 439 | 20231006 | 124600 | 1319847510 | 3615 | 3605 | 3615 | 3600 | 2185 |
| 440 | 20231006 | 124500 | 1311959990 | 3600 | 3600 | 3600 | 3600 | 410 |
| 441 | 20231006 | 124400 | 1310483990 | 3605 | 3605 | 3610 | 3605 | 590 |
| 442 | 20231006 | 124300 | 1308355540 | 3610 | 3610 | 3610 | 3610 | 33 |
| 443 | 20231006 | 124200 | 1308236410 | 3610 | 3610 | 3610 | 3610 | 4 |
| 444 | 20231006 | 124100 | 1308221970 | 3610 | 3605 | 3610 | 3605 | 36 |
| 445 | 20231006 | 124000 | 1308092180 | 3605 | 3605 | 3605 | 3605 | 65 |
| 446 | 20231006 | 123900 | 1307857855 | 3605 | 3605 | 3605 | 3605 | 35 |
| 447 | 20231006 | 123800 | 1307731680 | 3605 | 3605 | 3605 | 3605 | 185 |
| 448 | 20231006 | 123700 | 1307064755 | 3605 | 3605 | 3605 | 3605 | 933 |
| 449 | 20231006 | 123600 | 1303701290 | 3610 | 3610 | 3610 | 3610 | 7 |
| 450 | 20231006 | 123500 | 1303676020 | 3610 | 3610 | 3610 | 3610 | 15 |
| 451 | 20231006 | 123400 | 1303621870 | 3610 | 3610 | 3610 | 3605 | 922 |
| 452 | 20231006 | 123300 | 1300295000 | 3610 | 3600 | 3610 | 3600 | 714 |
| 453 | 20231006 | 123200 | 1297718970 | 3600 | 3605 | 3605 | 3600 | 406 |
| 454 | 20231006 | 123100 | 1296257205 | 3605 | 3605 | 3610 | 3605 | 281 |
| 455 | 20231006 | 123000 | 1295244195 | 3600 | 3605 | 3605 | 3600 | 368 |
| 456 | 20231006 | 122900 | 1293917560 | 3610 | 3610 | 3610 | 3610 | 200 |
| 457 | 20231006 | 122800 | 1293195560 | 3600 | 3600 | 3600 | 3600 | 200 |
| 458 | 20231006 | 122700 | 1292475560 | 3600 | 3600 | 3600 | 3600 | 23 |
| 459 | 20231006 | 122600 | 1292392760 | 3605 | 3610 | 3610 | 3605 | 349 |
| 460 | 20231006 | 122500 | 1291134215 | 3610 | 3610 | 3610 | 3610 | 157 |
| 461 | 20231006 | 122400 | 1290567445 | 3610 | 3610 | 3610 | 3610 | 33 |
| 462 | 20231006 | 122300 | 1290448315 | 3610 | 3610 | 3610 | 3610 | 1824 |
| 463 | 20231006 | 122200 | 1283863675 | 3610 | 3610 | 3610 | 3610 | 2859 |
| 464 | 20231006 | 122100 | 1273542685 | 3595 | 3600 | 3605 | 3595 | 7252 |
| 465 | 20231006 | 122000 | 1247433555 | 3600 | 3595 | 3600 | 3590 | 2090 |
| 466 | 20231006 | 121900 | 1239925230 | 3600 | 3600 | 3600 | 3600 | 330 |
| 467 | 20231006 | 121800 | 1238737230 | 3600 | 3600 | 3600 | 3600 | 10 |
| 468 | 20231006 | 121700 | 1238701230 | 3595 | 3595 | 3595 | 3595 | 2032 |
| 469 | 20231006 | 121600 | 1231396190 | 3590 | 3590 | 3590 | 3590 | 2117 |
| 470 | 20231006 | 121500 | 1223796160 | 3590 | 3585 | 3590 | 3585 | 49 |
| 471 | 20231006 | 121400 | 1223620350 | 3585 | 3590 | 3590 | 3585 | 64 |
| 472 | 20231006 | 121300 | 1223390630 | 3590 | 3595 | 3595 | 3590 | 170 |
| 473 | 20231006 | 121200 | 1222780280 | 3590 | 3595 | 3595 | 3590 | 258 |
| 474 | 20231006 | 121100 | 1221852870 | 3600 | 3595 | 3600 | 3595 | 32 |
| 475 | 20231006 | 121000 | 1221737730 | 3595 | 3595 | 3595 | 3595 | 71 |
| 476 | 20231006 | 120900 | 1221482485 | 3595 | 3595 | 3595 | 3595 | 669 |
| 477 | 20231006 | 120800 | 1219077430 | 3595 | 3595 | 3595 | 3595 | 617 |
| 478 | 20231006 | 120700 | 1216859315 | 3595 | 3595 | 3595 | 3595 | 162 |
| 479 | 20231006 | 120600 | 1216276925 | 3600 | 3600 | 3600 | 3600 | 9 |
| 480 | 20231006 | 120500 | 1216244525 | 3600 | 3600 | 3600 | 3595 | 47 |
| 481 | 20231006 | 120400 | 1216075480 | 3600 | 3600 | 3600 | 3600 | 38 |
| 482 | 20231006 | 120300 | 1215938680 | 3600 | 3595 | 3600 | 3595 | 101 |
| 483 | 20231006 | 120200 | 1215575510 | 3595 | 3595 | 3595 | 3595 | 502 |
| 484 | 20231006 | 120100 | 1213770820 | 3595 | 3585 | 3595 | 3585 | 511 |
| 485 | 20231006 | 120000 | 1211936280 | 3590 | 3585 | 3590 | 3585 | 982 |
| 486 | 20231006 | 115900 | 1208413585 | 3585 | 3585 | 3585 | 3585 | 0 |
| 487 | 20231006 | 115800 | 1208413585 | 3585 | 3590 | 3590 | 3585 | 14 |
| 488 | 20231006 | 115700 | 1208363385 | 3590 | 3585 | 3590 | 3585 | 412 |
| 489 | 20231006 | 115600 | 1206886335 | 3590 | 3590 | 3590 | 3585 | 43 |
| 490 | 20231006 | 115500 | 1206732015 | 3590 | 3590 | 3590 | 3590 | 9 |
| 491 | 20231006 | 115400 | 1206699705 | 3590 | 3590 | 3590 | 3590 | 11 |
| 492 | 20231006 | 115300 | 1206660215 | 3585 | 3585 | 3585 | 3585 | 127 |
| 493 | 20231006 | 115200 | 1206204920 | 3590 | 3590 | 3590 | 3590 | 572 |
| 494 | 20231006 | 115100 | 1204151440 | 3590 | 3590 | 3590 | 3590 | 1213 |
| 495 | 20231006 | 115000 | 1199796770 | 3590 | 3595 | 3595 | 3590 | 301 |
| 496 | 20231006 | 114900 | 1198715180 | 3595 | 3595 | 3595 | 3595 | 1 |
| 497 | 20231006 | 114800 | 1198711585 | 3595 | 3595 | 3595 | 3595 | 269 |
| 498 | 20231006 | 114700 | 1197744530 | 3595 | 3595 | 3595 | 3595 | 300 |
| 499 | 20231006 | 114600 | 1196666030 | 3600 | 3600 | 3600 | 3595 | 1526 |
| 500 | 20231006 | 114500 | 1191176955 | 3595 | 3600 | 3600 | 3595 | 510 |
| 501 | 20231006 | 114400 | 1189340960 | 3600 | 3595 | 3600 | 3595 | 1678 |
| 502 | 20231006 | 114300 | 1183306035 | 3590 | 3590 | 3590 | 3590 | 1246 |
| 503 | 20231006 | 114200 | 1178832895 | 3585 | 3590 | 3590 | 3585 | 1417 |
| 504 | 20231006 | 114100 | 1173747945 | 3585 | 3585 | 3590 | 3585 | 108 |
| 505 | 20231006 | 114000 | 1173360715 | 3585 | 3585 | 3585 | 3585 | 1224 |
| 506 | 20231006 | 113900 | 1168972675 | 3585 | 3585 | 3585 | 3585 | 438 |
| 507 | 20231006 | 113800 | 1167402445 | 3585 | 3585 | 3585 | 3585 | 206 |
| 508 | 20231006 | 113700 | 1166663935 | 3585 | 3585 | 3585 | 3585 | 100 |
| 509 | 20231006 | 113600 | 1166305435 | 3590 | 3585 | 3590 | 3585 | 151 |
| 510 | 20231006 | 113500 | 1165763845 | 3590 | 3590 | 3590 | 3590 | 673 |
| 511 | 20231006 | 113400 | 1163347775 | 3590 | 3590 | 3590 | 3590 | 0 |
| 512 | 20231006 | 113300 | 1163347775 | 3590 | 3590 | 3590 | 3590 | 9 |
| 513 | 20231006 | 113200 | 1163315465 | 3590 | 3590 | 3590 | 3590 | 7 |
| 514 | 20231006 | 113100 | 1163290335 | 3595 | 3595 | 3595 | 3595 | 8 |
| 515 | 20231006 | 113000 | 1163261575 | 3595 | 3595 | 3595 | 3595 | 108 |
| 516 | 20231006 | 112900 | 1162873315 | 3595 | 3590 | 3595 | 3590 | 741 |
| 517 | 20231006 | 112800 | 1160210125 | 3590 | 3580 | 3590 | 3575 | 545 |
| 518 | 20231006 | 112700 | 1158258765 | 3575 | 3580 | 3580 | 3575 | 172 |
| 519 | 20231006 | 112600 | 1157643755 | 3580 | 3585 | 3585 | 3580 | 2390 |
| 520 | 20231006 | 112500 | 1149087505 | 3580 | 3580 | 3580 | 3580 | 310 |
| 521 | 20231006 | 112400 | 1147977705 | 3580 | 3580 | 3580 | 3580 | 2704 |
| 522 | 20231006 | 112300 | 1138297385 | 3580 | 3580 | 3580 | 3580 | 1 |
| 523 | 20231006 | 112200 | 1138293805 | 3580 | 3580 | 3580 | 3580 | 550 |
| 524 | 20231006 | 112100 | 1136324805 | 3575 | 3575 | 3575 | 3575 | 1396 |
| 525 | 20231006 | 112000 | 1131334105 | 3575 | 3585 | 3585 | 3575 | 5605 |
| 526 | 20231006 | 111900 | 1111274035 | 3590 | 3590 | 3590 | 3585 | 1258 |
| 527 | 20231006 | 111800 | 1106763795 | 3590 | 3590 | 3595 | 3590 | 1685 |
| 528 | 20231006 | 111700 | 1100714640 | 3590 | 3590 | 3590 | 3590 | 879 |
| 529 | 20231006 | 111600 | 1097559030 | 3590 | 3585 | 3590 | 3585 | 746 |
| 530 | 20231006 | 111500 | 1094881520 | 3585 | 3590 | 3590 | 3585 | 1330 |
| 531 | 20231006 | 111400 | 1090112995 | 3590 | 3590 | 3590 | 3590 | 522 |
| 532 | 20231006 | 111300 | 1088239015 | 3585 | 3590 | 3590 | 3585 | 3786 |
| 533 | 20231006 | 111200 | 1074663035 | 3590 | 3590 | 3595 | 3590 | 522 |
| 534 | 20231006 | 111100 | 1072788185 | 3590 | 3595 | 3595 | 3590 | 3125 |
| 535 | 20231006 | 111000 | 1061566805 | 3595 | 3595 | 3595 | 3590 | 2474 |
| 536 | 20231006 | 110900 | 1052680955 | 3595 | 3605 | 3605 | 3595 | 652 |
| 537 | 20231006 | 110800 | 1050336940 | 3605 | 3605 | 3605 | 3595 | 2497 |
| 538 | 20231006 | 110700 | 1041350135 | 3600 | 3600 | 3600 | 3600 | 20 |
| 539 | 20231006 | 110600 | 1041278135 | 3600 | 3600 | 3600 | 3600 | 2254 |
| 540 | 20231006 | 110500 | 1033163735 | 3600 | 3610 | 3610 | 3600 | 1936 |
| 541 | 20231006 | 110400 | 1026189250 | 3610 | 3610 | 3610 | 3610 | 4 |
| 542 | 20231006 | 110300 | 1026174810 | 3610 | 3610 | 3610 | 3610 | 370 |
| 543 | 20231006 | 110200 | 1024839110 | 3610 | 3610 | 3610 | 3610 | 50 |
| 544 | 20231006 | 110100 | 1024658610 | 3610 | 3610 | 3615 | 3610 | 288 |
| 545 | 20231006 | 110000 | 1023618290 | 3605 | 3605 | 3605 | 3605 | 333 |
| 546 | 20231006 | 105900 | 1022417825 | 3605 | 3605 | 3605 | 3605 | 683 |
| 547 | 20231006 | 105800 | 1019955610 | 3605 | 3610 | 3610 | 3605 | 45 |
| 548 | 20231006 | 105700 | 1019793315 | 3610 | 3610 | 3610 | 3610 | 116 |
| 549 | 20231006 | 105600 | 1019374555 | 3605 | 3605 | 3610 | 3605 | 1515 |
| 550 | 20231006 | 105500 | 1013912695 | 3610 | 3610 | 3610 | 3610 | 48 |
| 551 | 20231006 | 105400 | 1013739415 | 3610 | 3610 | 3610 | 3610 | 887 |
| 552 | 20231006 | 105300 | 1010537345 | 3610 | 3610 | 3615 | 3610 | 606 |
| 553 | 20231006 | 105200 | 1008347285 | 3610 | 3615 | 3615 | 3610 | 1348 |
| 554 | 20231006 | 105100 | 1003474475 | 3615 | 3615 | 3615 | 3615 | 307 |
| 555 | 20231006 | 105000 | 1002364670 | 3615 | 3620 | 3620 | 3615 | 657 |
| 556 | 20231006 | 104900 | 999986355 | 3615 | 3620 | 3620 | 3615 | 1023 |
| 557 | 20231006 | 104800 | 996288045 | 3620 | 3615 | 3620 | 3615 | 218 |
| 558 | 20231006 | 104700 | 995499175 | 3615 | 3615 | 3615 | 3610 | 308 |
| 559 | 20231006 | 104600 | 994385760 | 3615 | 3620 | 3620 | 3615 | 808 |
| 560 | 20231006 | 104500 | 991461800 | 3620 | 3620 | 3620 | 3620 | 1726 |
| 561 | 20231006 | 104400 | 985213680 | 3620 | 3620 | 3620 | 3615 | 4067 |
| 562 | 20231006 | 104300 | 970491985 | 3620 | 3605 | 3620 | 3605 | 620 |
| 563 | 20231006 | 104200 | 968251705 | 3605 | 3610 | 3610 | 3605 | 965 |
| 564 | 20231006 | 104100 | 964771775 | 3610 | 3610 | 3610 | 3610 | 110 |
| 565 | 20231006 | 104000 | 964374675 | 3610 | 3610 | 3610 | 3610 | 552 |
| 566 | 20231006 | 103900 | 962381955 | 3610 | 3615 | 3615 | 3610 | 658 |
| 567 | 20231006 | 103800 | 960005585 | 3615 | 3615 | 3615 | 3610 | 1408 |
| 568 | 20231006 | 103700 | 954918225 | 3615 | 3615 | 3615 | 3615 | 202 |
| 569 | 20231006 | 103600 | 954187995 | 3615 | 3615 | 3615 | 3610 | 52 |
| 570 | 20231006 | 103500 | 954000040 | 3615 | 3615 | 3615 | 3615 | 652 |
| 571 | 20231006 | 103400 | 951643060 | 3620 | 3620 | 3620 | 3620 | 229 |
| 572 | 20231006 | 103300 | 950814080 | 3620 | 3610 | 3620 | 3610 | 390 |
| 573 | 20231006 | 103200 | 949405020 | 3620 | 3615 | 3620 | 3615 | 4894 |
| 574 | 20231006 | 103100 | 931691315 | 3610 | 3610 | 3610 | 3605 | 1785 |
| 575 | 20231006 | 103000 | 925248380 | 3610 | 3610 | 3610 | 3605 | 198 |
| 576 | 20231006 | 102900 | 924534085 | 3600 | 3605 | 3605 | 3600 | 254 |
| 577 | 20231006 | 102800 | 923618680 | 3605 | 3605 | 3605 | 3600 | 223 |
| 578 | 20231006 | 102700 | 922814820 | 3605 | 3600 | 3605 | 3600 | 1221 |
| 579 | 20231006 | 102600 | 918416025 | 3600 | 3600 | 3600 | 3600 | 2080 |
| 580 | 20231006 | 102500 | 910928025 | 3605 | 3605 | 3605 | 3605 | 394 |
| 581 | 20231006 | 102400 | 909507655 | 3605 | 3600 | 3605 | 3595 | 2259 |
| 582 | 20231006 | 102300 | 901382060 | 3600 | 3615 | 3615 | 3600 | 2699 |
| 583 | 20231006 | 102200 | 891663805 | 3615 | 3610 | 3615 | 3605 | 1107 |
| 584 | 20231006 | 102100 | 887671525 | 3620 | 3610 | 3620 | 3610 | 908 |
| 585 | 20231006 | 102000 | 884387485 | 3615 | 3620 | 3625 | 3610 | 2737 |
| 586 | 20231006 | 101900 | 874497310 | 3620 | 3625 | 3630 | 3620 | 1640 |
| 587 | 20231006 | 101800 | 868552030 | 3625 | 3610 | 3630 | 3610 | 2713 |
| 588 | 20231006 | 101700 | 858737770 | 3610 | 3610 | 3615 | 3610 | 2171 |
| 589 | 20231006 | 101600 | 850890000 | 3615 | 3615 | 3615 | 3610 | 525 |
| 590 | 20231006 | 101500 | 848992660 | 3615 | 3610 | 3615 | 3605 | 3351 |
| 591 | 20231006 | 101400 | 836890825 | 3605 | 3610 | 3615 | 3605 | 3446 |
| 592 | 20231006 | 101300 | 824456100 | 3610 | 3610 | 3610 | 3605 | 442 |
| 593 | 20231006 | 101200 | 822860775 | 3610 | 3615 | 3615 | 3610 | 1778 |
| 594 | 20231006 | 101100 | 816442020 | 3610 | 3605 | 3610 | 3605 | 4137 |
| 595 | 20231006 | 101000 | 801507510 | 3610 | 3605 | 3615 | 3600 | 4482 |
| 596 | 20231006 | 100900 | 785328985 | 3610 | 3605 | 3610 | 3605 | 443 |
| 597 | 20231006 | 100800 | 783731940 | 3605 | 3605 | 3610 | 3605 | 1265 |
| 598 | 20231006 | 100700 | 779171585 | 3605 | 3595 | 3610 | 3595 | 1841 |
| 599 | 20231006 | 100600 | 772543300 | 3595 | 3605 | 3605 | 3595 | 775 |
| 600 | 20231006 | 100500 | 769756125 | 3605 | 3605 | 3605 | 3600 | 1689 |
| 601 | 20231006 | 100400 | 763669550 | 3605 | 3600 | 3605 | 3600 | 1278 |
| 602 | 20231006 | 100300 | 759064155 | 3600 | 3600 | 3605 | 3595 | 906 |
| 603 | 20231006 | 100200 | 755806405 | 3600 | 3600 | 3600 | 3600 | 1192 |
| 604 | 20231006 | 100100 | 751515205 | 3600 | 3600 | 3600 | 3600 | 119 |
| 605 | 20231006 | 100000 | 751086805 | 3600 | 3600 | 3600 | 3600 | 266 |
| 606 | 20231006 | 095900 | 750129205 | 3600 | 3600 | 3600 | 3600 | 1088 |
| 607 | 20231006 | 095800 | 746212405 | 3600 | 3595 | 3600 | 3595 | 2200 |
| 608 | 20231006 | 095700 | 738302405 | 3600 | 3605 | 3605 | 3600 | 3506 |
| 609 | 20231006 | 095600 | 725675800 | 3605 | 3605 | 3605 | 3605 | 12 |
| 610 | 20231006 | 095500 | 725632540 | 3605 | 3600 | 3605 | 3595 | 2157 |
| 611 | 20231006 | 095400 | 717863715 | 3605 | 3610 | 3610 | 3605 | 1200 |
| 612 | 20231006 | 095300 | 713531955 | 3605 | 3610 | 3610 | 3605 | 714 |
| 613 | 20231006 | 095200 | 710957605 | 3610 | 3610 | 3610 | 3610 | 3436 |
| 614 | 20231006 | 095100 | 698553645 | 3610 | 3595 | 3610 | 3595 | 10967 |
| 615 | 20231006 | 095000 | 659030250 | 3595 | 3590 | 3595 | 3590 | 251 |
| 616 | 20231006 | 094900 | 658128905 | 3595 | 3600 | 3600 | 3595 | 1544 |
| 617 | 20231006 | 094800 | 652572225 | 3595 | 3595 | 3600 | 3595 | 1731 |
| 618 | 20231006 | 094700 | 646348620 | 3590 | 3590 | 3590 | 3590 | 765 |
| 619 | 20231006 | 094600 | 643602270 | 3585 | 3585 | 3590 | 3585 | 1282 |
| 620 | 20231006 | 094500 | 639002345 | 3585 | 3570 | 3585 | 3570 | 1864 |
| 621 | 20231006 | 094400 | 632322605 | 3570 | 3575 | 3585 | 3570 | 6459 |
| 622 | 20231006 | 094300 | 609251195 | 3570 | 3580 | 3580 | 3570 | 9087 |
| 623 | 20231006 | 094200 | 576772420 | 3580 | 3580 | 3585 | 3580 | 168 |
| 624 | 20231006 | 094100 | 576170850 | 3580 | 3580 | 3580 | 3575 | 1546 |
| 625 | 20231006 | 094000 | 570638645 | 3580 | 3585 | 3585 | 3580 | 1963 |
| 626 | 20231006 | 093900 | 563608450 | 3590 | 3585 | 3590 | 3580 | 4794 |
| 627 | 20231006 | 093800 | 546432215 | 3595 | 3600 | 3600 | 3590 | 3117 |
| 628 | 20231006 | 093700 | 535232505 | 3600 | 3595 | 3600 | 3590 | 2000 |
| 629 | 20231006 | 093600 | 528041565 | 3590 | 3580 | 3595 | 3580 | 2385 |
| 630 | 20231006 | 093500 | 519495805 | 3580 | 3580 | 3590 | 3575 | 3517 |
| 631 | 20231006 | 093400 | 506910005 | 3590 | 3585 | 3590 | 3580 | 2768 |
| 632 | 20231006 | 093300 | 496977780 | 3590 | 3590 | 3590 | 3575 | 2130 |
| 633 | 20231006 | 093200 | 489356085 | 3585 | 3590 | 3590 | 3585 | 181 |
| 634 | 20231006 | 093100 | 488706350 | 3595 | 3600 | 3600 | 3580 | 1270 |
| 635 | 20231006 | 093000 | 484144800 | 3605 | 3600 | 3605 | 3600 | 6194 |
| 636 | 20231006 | 092900 | 461836975 | 3600 | 3585 | 3600 | 3585 | 8025 |
| 637 | 20231006 | 092800 | 432992480 | 3585 | 3590 | 3590 | 3580 | 236 |
| 638 | 20231006 | 092700 | 432147000 | 3580 | 3590 | 3595 | 3580 | 1400 |
| 639 | 20231006 | 092600 | 427121295 | 3580 | 3575 | 3585 | 3575 | 1627 |
| 640 | 20231006 | 092500 | 421291050 | 3580 | 3580 | 3585 | 3580 | 464 |
| 641 | 20231006 | 092400 | 419628585 | 3590 | 3590 | 3590 | 3590 | 569 |
| 642 | 20231006 | 092300 | 417585875 | 3590 | 3580 | 3590 | 3580 | 1551 |
| 643 | 20231006 | 092200 | 412027935 | 3580 | 3590 | 3590 | 3580 | 3619 |
| 644 | 20231006 | 092100 | 399068485 | 3590 | 3580 | 3590 | 3580 | 3535 |
| 645 | 20231006 | 092000 | 386405235 | 3585 | 3595 | 3595 | 3580 | 1533 |
| 646 | 20231006 | 091900 | 380899730 | 3595 | 3595 | 3595 | 3585 | 963 |
| 647 | 20231006 | 091800 | 377441325 | 3595 | 3600 | 3600 | 3585 | 1632 |
| 648 | 20231006 | 091700 | 371579845 | 3595 | 3580 | 3595 | 3580 | 9312 |
| 649 | 20231006 | 091600 | 338211020 | 3580 | 3580 | 3580 | 3570 | 5480 |
| 650 | 20231006 | 091500 | 318611390 | 3580 | 3580 | 3580 | 3570 | 597 |
| 651 | 20231006 | 091400 | 316476940 | 3585 | 3535 | 3585 | 3535 | 5590 |
| 652 | 20231006 | 091300 | 296534445 | 3535 | 3565 | 3565 | 3530 | 5310 |
| 653 | 20231006 | 091200 | 277666890 | 3565 | 3555 | 3565 | 3555 | 1457 |
| 654 | 20231006 | 091100 | 272477875 | 3555 | 3560 | 3560 | 3545 | 2962 |
| 655 | 20231006 | 091000 | 261948160 | 3560 | 3565 | 3570 | 3560 | 2638 |
| 656 | 20231006 | 090900 | 252543645 | 3565 | 3560 | 3600 | 3560 | 26910 |
| 657 | 20231006 | 090800 | 156255970 | 3560 | 3550 | 3560 | 3505 | 10618 |
| 658 | 20231006 | 090700 | 118750045 | 3550 | 3550 | 3550 | 3545 | 4408 |
| 659 | 20231006 | 090600 | 103101655 | 3550 | 3560 | 3560 | 3550 | 3721 |
| 660 | 20231006 | 090500 | 89887005 | 3560 | 3570 | 3575 | 3545 | 5461 |
| 661 | 20231006 | 090400 | 70454020 | 3580 | 3575 | 3585 | 3575 | 871 |
| 662 | 20231006 | 090300 | 67338740 | 3585 | 3580 | 3585 | 3565 | 5815 |
| 663 | 20231006 | 090200 | 46506800 | 3580 | 3545 | 3580 | 3540 | 4959 |
| 664 | 20231006 | 090100 | 28815825 | 3545 | 3540 | 3575 | 3540 | 2897 |
| 665 | 20231006 | 090000 | 18510775 | 3535 | 3500 | 3535 | 3500 | 5277 |