33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 201200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 3 | 20231010 | 201100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20231010 | 201000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20231010 | 200900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20231010 | 200800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20231010 | 200700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20231010 | 200600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20231010 | 200500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20231010 | 200400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20231010 | 200300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20231010 | 200200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20231010 | 200100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20231010 | 200000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20231010 | 195900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20231010 | 195800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20231010 | 195700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20231010 | 195600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20231010 | 195500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20231010 | 195400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20231010 | 195300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20231010 | 195200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20231010 | 195100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20231010 | 195000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20231010 | 194900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20231010 | 194800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20231010 | 194700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20231010 | 194600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20231010 | 194500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20231010 | 194400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20231010 | 194300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20231010 | 194200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 33 | 20231010 | 194100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20231010 | 194000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20231010 | 193900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20231010 | 193800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20231010 | 193700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20231010 | 193600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20231010 | 193500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20231010 | 193400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20231010 | 193300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20231010 | 193200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20231010 | 193100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20231010 | 193000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20231010 | 192900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20231010 | 192800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20231010 | 192700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20231010 | 192600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20231010 | 192500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20231010 | 192400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20231010 | 192300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20231010 | 192200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20231010 | 192100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20231010 | 192000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20231010 | 191900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20231010 | 191800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20231010 | 191700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20231010 | 191600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20231010 | 191500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20231010 | 191400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20231010 | 191300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20231010 | 191200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 63 | 20231010 | 191100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20231010 | 191000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20231010 | 190900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20231010 | 190800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20231010 | 190700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20231010 | 190600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20231010 | 190500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20231010 | 190400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20231010 | 190300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20231010 | 190200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20231010 | 190100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20231010 | 190000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20231010 | 185900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20231010 | 185800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20231010 | 185700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20231010 | 185600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20231010 | 185500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20231010 | 185400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20231010 | 185300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20231010 | 185200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20231010 | 185100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20231010 | 185000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20231010 | 184900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20231010 | 184800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20231010 | 184700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20231010 | 184600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20231010 | 184500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20231010 | 184400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20231010 | 184300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20231010 | 184200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 93 | 20231010 | 184100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20231010 | 184000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20231010 | 183900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20231010 | 183800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20231010 | 183700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20231010 | 183600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20231010 | 183500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20231010 | 183400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20231010 | 183300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20231010 | 183200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20231010 | 183100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20231010 | 183000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20231010 | 182900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20231010 | 182800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20231010 | 182700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20231010 | 182600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20231010 | 182500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20231010 | 182400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20231010 | 182300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20231010 | 182200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20231010 | 182100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20231010 | 182000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20231010 | 181900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20231010 | 181800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20231010 | 181700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20231010 | 181600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20231010 | 181500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20231010 | 181400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20231010 | 181300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20231010 | 181200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 123 | 20231010 | 181100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20231010 | 181000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20231010 | 180900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20231010 | 180800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20231010 | 180700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20231010 | 180600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20231010 | 180500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20231010 | 180400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20231010 | 180300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20231010 | 180200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20231010 | 180100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20231010 | 180000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20231010 | 175900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20231010 | 175800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20231010 | 175700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20231010 | 175600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20231010 | 175500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20231010 | 175400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20231010 | 175300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20231010 | 175200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20231010 | 175100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20231010 | 175000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20231010 | 174900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20231010 | 174800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20231010 | 174700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20231010 | 174600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20231010 | 174500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20231010 | 174400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20231010 | 174300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20231010 | 174200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 153 | 20231010 | 174100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20231010 | 174000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20231010 | 173900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20231010 | 173800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20231010 | 173700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20231010 | 173600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20231010 | 173500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20231010 | 173400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20231010 | 173300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20231010 | 173200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20231010 | 173100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20231010 | 173000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20231010 | 172900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20231010 | 172800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20231010 | 172700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20231010 | 172600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20231010 | 172500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20231010 | 172400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20231010 | 172300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20231010 | 172200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20231010 | 172100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20231010 | 172000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20231010 | 171900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20231010 | 171800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20231010 | 171700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20231010 | 171600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20231010 | 171500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20231010 | 171400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20231010 | 171300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20231010 | 171200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 183 | 20231010 | 171100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20231010 | 171000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20231010 | 170900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20231010 | 170800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20231010 | 170700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20231010 | 170600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20231010 | 170500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20231010 | 170400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20231010 | 170300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20231010 | 170200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20231010 | 170100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20231010 | 170000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20231010 | 165900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20231010 | 165800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20231010 | 165700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20231010 | 165600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20231010 | 165500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20231010 | 165400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20231010 | 165300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20231010 | 165200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20231010 | 165100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20231010 | 165000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20231010 | 164900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20231010 | 164800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20231010 | 164700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20231010 | 164600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20231010 | 164500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20231010 | 164400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20231010 | 164300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20231010 | 164200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 213 | 20231010 | 164100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20231010 | 164000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20231010 | 163900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20231010 | 163800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20231010 | 163700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20231010 | 163600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20231010 | 163500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20231010 | 163400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20231010 | 163300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20231010 | 163200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20231010 | 163100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20231010 | 163000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20231010 | 162900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20231010 | 162800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20231010 | 162700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20231010 | 162600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20231010 | 162500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20231010 | 162400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20231010 | 162300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20231010 | 162200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20231010 | 162100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20231010 | 162000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20231010 | 161900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20231010 | 161800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20231010 | 161700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20231010 | 161600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20231010 | 161500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20231010 | 161400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20231010 | 161300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20231010 | 161200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 243 | 20231010 | 161100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 244 | 20231010 | 161000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20231010 | 160900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20231010 | 160800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20231010 | 160700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20231010 | 160600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 249 | 20231010 | 160500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 250 | 20231010 | 160400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20231010 | 160300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 252 | 20231010 | 160200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 253 | 20231010 | 160100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 254 | 20231010 | 160000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 255 | 20231010 | 155900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 256 | 20231010 | 155800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 257 | 20231010 | 155700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 258 | 20231010 | 155600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 259 | 20231010 | 155500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 260 | 20231010 | 155400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 261 | 20231010 | 155300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 262 | 20231010 | 155200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 263 | 20231010 | 155100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 264 | 20231010 | 155000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 265 | 20231010 | 154900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 266 | 20231010 | 154800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 267 | 20231010 | 154700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 268 | 20231010 | 154600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 269 | 20231010 | 154500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 270 | 20231010 | 154400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 271 | 20231010 | 154300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 272 | 20231010 | 154200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 273 | 20231010 | 154100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 274 | 20231010 | 154000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 275 | 20231010 | 153900 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 276 | 20231010 | 153800 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 277 | 20231010 | 153700 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 278 | 20231010 | 153600 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 279 | 20231010 | 153500 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 280 | 20231010 | 153400 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 281 | 20231010 | 153300 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 282 | 20231010 | 153200 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 283 | 20231010 | 153100 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 0 |
| 284 | 20231010 | 153000 | 1834393410 | 3650 | 3650 | 3650 | 3650 | 4713 |
| 285 | 20231010 | 152900 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 286 | 20231010 | 152800 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 287 | 20231010 | 152700 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 288 | 20231010 | 152600 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 289 | 20231010 | 152500 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 290 | 20231010 | 152400 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 291 | 20231010 | 152300 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 292 | 20231010 | 152200 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 293 | 20231010 | 152100 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 294 | 20231010 | 152000 | 1817190960 | 3650 | 3650 | 3650 | 3650 | 0 |
| 295 | 20231010 | 151900 | 1817190960 | 3650 | 3645 | 3650 | 3640 | 800 |
| 296 | 20231010 | 151800 | 1814277180 | 3645 | 3645 | 3645 | 3645 | 438 |
| 297 | 20231010 | 151700 | 1812680670 | 3650 | 3650 | 3650 | 3645 | 761 |
| 298 | 20231010 | 151600 | 1809903055 | 3650 | 3650 | 3650 | 3650 | 725 |
| 299 | 20231010 | 151500 | 1807256805 | 3650 | 3650 | 3650 | 3650 | 0 |
| 300 | 20231010 | 151400 | 1807256805 | 3650 | 3650 | 3650 | 3650 | 1 |
| 301 | 20231010 | 151300 | 1807253155 | 3635 | 3635 | 3635 | 3635 | 1 |
| 302 | 20231010 | 151200 | 1807249520 | 3650 | 3640 | 3655 | 3640 | 1310 |
| 303 | 20231010 | 151100 | 1802474220 | 3640 | 3645 | 3645 | 3640 | 1386 |
| 304 | 20231010 | 151000 | 1797427680 | 3640 | 3640 | 3640 | 3640 | 374 |
| 305 | 20231010 | 150900 | 1796066320 | 3640 | 3640 | 3640 | 3640 | 1 |
| 306 | 20231010 | 150800 | 1796062680 | 3650 | 3650 | 3650 | 3650 | 39 |
| 307 | 20231010 | 150700 | 1795920330 | 3650 | 3650 | 3650 | 3650 | 55 |
| 308 | 20231010 | 150600 | 1795719580 | 3650 | 3635 | 3650 | 3635 | 739 |
| 309 | 20231010 | 150500 | 1793033300 | 3635 | 3635 | 3635 | 3635 | 300 |
| 310 | 20231010 | 150400 | 1791942800 | 3635 | 3635 | 3635 | 3635 | 148 |
| 311 | 20231010 | 150300 | 1791404820 | 3650 | 3650 | 3650 | 3650 | 1 |
| 312 | 20231010 | 150200 | 1791401170 | 3655 | 3650 | 3655 | 3650 | 7 |
| 313 | 20231010 | 150100 | 1791375605 | 3635 | 3635 | 3635 | 3635 | 5739 |
| 314 | 20231010 | 150000 | 1770514340 | 3635 | 3635 | 3635 | 3635 | 230 |
| 315 | 20231010 | 145900 | 1769678290 | 3635 | 3645 | 3650 | 3635 | 8694 |
| 316 | 20231010 | 145800 | 1738062040 | 3640 | 3640 | 3640 | 3640 | 390 |
| 317 | 20231010 | 145700 | 1736642440 | 3645 | 3645 | 3645 | 3645 | 51 |
| 318 | 20231010 | 145600 | 1736456545 | 3645 | 3645 | 3645 | 3645 | 399 |
| 319 | 20231010 | 145500 | 1735002190 | 3650 | 3650 | 3650 | 3650 | 0 |
| 320 | 20231010 | 145400 | 1735002190 | 3650 | 3650 | 3650 | 3650 | 50 |
| 321 | 20231010 | 145300 | 1734819690 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20231010 | 145200 | 1734819690 | 3645 | 3645 | 3645 | 3645 | 0 |
| 323 | 20231010 | 145100 | 1734819690 | 3645 | 3645 | 3645 | 3645 | 0 |
| 324 | 20231010 | 145000 | 1734819690 | 3645 | 3660 | 3660 | 3645 | 11 |
| 325 | 20231010 | 144900 | 1734779475 | 3660 | 3665 | 3665 | 3660 | 54 |
| 326 | 20231010 | 144800 | 1734581700 | 3645 | 3645 | 3645 | 3645 | 151 |
| 327 | 20231010 | 144700 | 1734031305 | 3665 | 3660 | 3670 | 3660 | 672 |
| 328 | 20231010 | 144600 | 1731569400 | 3645 | 3650 | 3650 | 3645 | 400 |
| 329 | 20231010 | 144500 | 1730111125 | 3660 | 3655 | 3660 | 3655 | 684 |
| 330 | 20231010 | 144400 | 1727609385 | 3650 | 3650 | 3650 | 3650 | 0 |
| 331 | 20231010 | 144300 | 1727609385 | 3650 | 3650 | 3650 | 3650 | 236 |
| 332 | 20231010 | 144200 | 1726747985 | 3650 | 3650 | 3650 | 3650 | 6 |
| 333 | 20231010 | 144100 | 1726726085 | 3655 | 3655 | 3655 | 3655 | 170 |
| 334 | 20231010 | 144000 | 1726104735 | 3640 | 3640 | 3640 | 3640 | 0 |
| 335 | 20231010 | 143900 | 1726104735 | 3640 | 3640 | 3640 | 3640 | 10 |
| 336 | 20231010 | 143800 | 1726068335 | 3640 | 3640 | 3640 | 3635 | 426 |
| 337 | 20231010 | 143700 | 1724518715 | 3655 | 3655 | 3655 | 3655 | 100 |
| 338 | 20231010 | 143600 | 1724153215 | 3655 | 3655 | 3655 | 3655 | 118 |
| 339 | 20231010 | 143500 | 1723721925 | 3640 | 3655 | 3665 | 3635 | 3045 |
| 340 | 20231010 | 143400 | 1712640395 | 3660 | 3660 | 3665 | 3660 | 3920 |
| 341 | 20231010 | 143300 | 1698293060 | 3655 | 3670 | 3670 | 3655 | 803 |
| 342 | 20231010 | 143200 | 1695353595 | 3670 | 3660 | 3670 | 3660 | 1416 |
| 343 | 20231010 | 143100 | 1690168525 | 3655 | 3650 | 3655 | 3640 | 1993 |
| 344 | 20231010 | 143000 | 1682897945 | 3635 | 3635 | 3635 | 3635 | 167 |
| 345 | 20231010 | 142900 | 1682290900 | 3635 | 3640 | 3640 | 3630 | 121 |
| 346 | 20231010 | 142800 | 1681850575 | 3630 | 3630 | 3630 | 3630 | 357 |
| 347 | 20231010 | 142700 | 1680554665 | 3640 | 3640 | 3640 | 3640 | 121 |
| 348 | 20231010 | 142600 | 1680114225 | 3640 | 3640 | 3640 | 3640 | 305 |
| 349 | 20231010 | 142500 | 1679004025 | 3640 | 3635 | 3640 | 3635 | 3667 |
| 350 | 20231010 | 142400 | 1665669250 | 3630 | 3630 | 3635 | 3625 | 891 |
| 351 | 20231010 | 142300 | 1662434920 | 3630 | 3635 | 3635 | 3630 | 2340 |
| 352 | 20231010 | 142200 | 1653938700 | 3635 | 3635 | 3635 | 3635 | 3076 |
| 353 | 20231010 | 142100 | 1642757440 | 3640 | 3645 | 3645 | 3640 | 609 |
| 354 | 20231010 | 142000 | 1640540655 | 3640 | 3640 | 3645 | 3640 | 4645 |
| 355 | 20231010 | 141900 | 1623632780 | 3640 | 3650 | 3650 | 3640 | 640 |
| 356 | 20231010 | 141800 | 1621300930 | 3650 | 3650 | 3650 | 3650 | 80 |
| 357 | 20231010 | 141700 | 1621008930 | 3650 | 3650 | 3650 | 3650 | 28 |
| 358 | 20231010 | 141600 | 1620906730 | 3650 | 3645 | 3650 | 3645 | 402 |
| 359 | 20231010 | 141500 | 1619440180 | 3650 | 3650 | 3650 | 3645 | 3896 |
| 360 | 20231010 | 141400 | 1605239215 | 3650 | 3645 | 3655 | 3645 | 642 |
| 361 | 20231010 | 141300 | 1602898860 | 3645 | 3655 | 3655 | 3640 | 27494 |
| 362 | 20231010 | 141200 | 1502521235 | 3655 | 3655 | 3655 | 3655 | 1316 |
| 363 | 20231010 | 141100 | 1497711255 | 3655 | 3655 | 3660 | 3655 | 13 |
| 364 | 20231010 | 141000 | 1497663735 | 3660 | 3660 | 3660 | 3660 | 30 |
| 365 | 20231010 | 140900 | 1497553935 | 3655 | 3655 | 3655 | 3655 | 152 |
| 366 | 20231010 | 140800 | 1496998375 | 3655 | 3655 | 3655 | 3655 | 196 |
| 367 | 20231010 | 140700 | 1496281995 | 3655 | 3660 | 3660 | 3655 | 183 |
| 368 | 20231010 | 140600 | 1495612965 | 3660 | 3660 | 3660 | 3660 | 105 |
| 369 | 20231010 | 140500 | 1495228665 | 3655 | 3655 | 3655 | 3655 | 3938 |
| 370 | 20231010 | 140400 | 1480835275 | 3660 | 3660 | 3660 | 3655 | 1313 |
| 371 | 20231010 | 140300 | 1476035755 | 3655 | 3660 | 3670 | 3655 | 8826 |
| 372 | 20231010 | 140200 | 1443752235 | 3670 | 3665 | 3670 | 3660 | 510 |
| 373 | 20231010 | 140100 | 1441884620 | 3660 | 3670 | 3670 | 3660 | 308 |
| 374 | 20231010 | 140000 | 1440755340 | 3665 | 3670 | 3670 | 3665 | 2204 |
| 375 | 20231010 | 135900 | 1432675810 | 3680 | 3680 | 3680 | 3680 | 90 |
| 376 | 20231010 | 135800 | 1432344610 | 3670 | 3670 | 3670 | 3670 | 0 |
| 377 | 20231010 | 135700 | 1432344610 | 3670 | 3670 | 3670 | 3670 | 50 |
| 378 | 20231010 | 135600 | 1432161110 | 3670 | 3670 | 3670 | 3670 | 572 |
| 379 | 20231010 | 135500 | 1430061870 | 3670 | 3670 | 3670 | 3670 | 20 |
| 380 | 20231010 | 135400 | 1429988470 | 3670 | 3670 | 3670 | 3670 | 0 |
| 381 | 20231010 | 135300 | 1429988470 | 3670 | 3670 | 3670 | 3670 | 10 |
| 382 | 20231010 | 135200 | 1429951770 | 3665 | 3665 | 3665 | 3665 | 0 |
| 383 | 20231010 | 135100 | 1429951770 | 3665 | 3665 | 3665 | 3665 | 191 |
| 384 | 20231010 | 135000 | 1429251755 | 3665 | 3665 | 3665 | 3665 | 0 |
| 385 | 20231010 | 134900 | 1429251755 | 3665 | 3670 | 3670 | 3665 | 300 |
| 386 | 20231010 | 134800 | 1428151810 | 3675 | 3675 | 3675 | 3675 | 20 |
| 387 | 20231010 | 134700 | 1428078310 | 3670 | 3670 | 3670 | 3670 | 300 |
| 388 | 20231010 | 134600 | 1426977310 | 3670 | 3670 | 3670 | 3670 | 300 |
| 389 | 20231010 | 134500 | 1425876310 | 3695 | 3670 | 3695 | 3665 | 566 |
| 390 | 20231010 | 134400 | 1423799255 | 3685 | 3670 | 3685 | 3670 | 718 |
| 391 | 20231010 | 134300 | 1421163945 | 3670 | 3665 | 3670 | 3665 | 69 |
| 392 | 20231010 | 134200 | 1420910810 | 3665 | 3665 | 3670 | 3665 | 774 |
| 393 | 20231010 | 134100 | 1418074040 | 3670 | 3665 | 3670 | 3665 | 1230 |
| 394 | 20231010 | 134000 | 1413566050 | 3670 | 3665 | 3670 | 3665 | 37 |
| 395 | 20231010 | 133900 | 1413430320 | 3670 | 3665 | 3670 | 3665 | 90 |
| 396 | 20231010 | 133800 | 1413100385 | 3660 | 3660 | 3665 | 3660 | 246 |
| 397 | 20231010 | 133700 | 1412199825 | 3660 | 3660 | 3660 | 3660 | 400 |
| 398 | 20231010 | 133600 | 1410735825 | 3660 | 3660 | 3660 | 3660 | 1053 |
| 399 | 20231010 | 133500 | 1406881845 | 3670 | 3660 | 3670 | 3660 | 2903 |
| 400 | 20231010 | 133400 | 1396256410 | 3670 | 3670 | 3670 | 3670 | 201 |
| 401 | 20231010 | 133300 | 1395518740 | 3670 | 3660 | 3670 | 3660 | 31 |
| 402 | 20231010 | 133200 | 1395404980 | 3660 | 3660 | 3660 | 3660 | 1031 |
| 403 | 20231010 | 133100 | 1391631520 | 3660 | 3665 | 3665 | 3660 | 5281 |
| 404 | 20231010 | 133000 | 1372302605 | 3665 | 3660 | 3665 | 3660 | 679 |
| 405 | 20231010 | 132900 | 1369816520 | 3660 | 3670 | 3670 | 3660 | 2017 |
| 406 | 20231010 | 132800 | 1362426675 | 3665 | 3665 | 3665 | 3665 | 111 |
| 407 | 20231010 | 132700 | 1362019860 | 3665 | 3665 | 3665 | 3665 | 331 |
| 408 | 20231010 | 132600 | 1360806745 | 3680 | 3680 | 3680 | 3680 | 6 |
| 409 | 20231010 | 132500 | 1360784665 | 3665 | 3670 | 3680 | 3665 | 7262 |
| 410 | 20231010 | 132400 | 1334139405 | 3670 | 3680 | 3680 | 3670 | 1027 |
| 411 | 20231010 | 132300 | 1330370045 | 3670 | 3670 | 3670 | 3670 | 658 |
| 412 | 20231010 | 132200 | 1327955185 | 3680 | 3680 | 3680 | 3670 | 8157 |
| 413 | 20231010 | 132100 | 1297938325 | 3680 | 3680 | 3680 | 3680 | 5 |
| 414 | 20231010 | 132000 | 1297919925 | 3685 | 3685 | 3685 | 3685 | 10 |
| 415 | 20231010 | 131900 | 1297883075 | 3685 | 3685 | 3685 | 3685 | 134 |
| 416 | 20231010 | 131800 | 1297389285 | 3690 | 3685 | 3690 | 3680 | 71 |
| 417 | 20231010 | 131700 | 1297127740 | 3695 | 3685 | 3695 | 3685 | 627 |
| 418 | 20231010 | 131600 | 1294811660 | 3685 | 3685 | 3685 | 3685 | 1 |
| 419 | 20231010 | 131500 | 1294807975 | 3680 | 3690 | 3690 | 3680 | 10 |
| 420 | 20231010 | 131400 | 1294771125 | 3680 | 3685 | 3705 | 3680 | 1456 |
| 421 | 20231010 | 131300 | 1289404495 | 3685 | 3675 | 3685 | 3675 | 393 |
| 422 | 20231010 | 131200 | 1287958925 | 3670 | 3665 | 3670 | 3665 | 14 |
| 423 | 20231010 | 131100 | 1287907560 | 3680 | 3675 | 3680 | 3675 | 950 |
| 424 | 20231010 | 131000 | 1284411605 | 3680 | 3680 | 3680 | 3680 | 9 |
| 425 | 20231010 | 130900 | 1284378485 | 3665 | 3665 | 3665 | 3665 | 0 |
| 426 | 20231010 | 130800 | 1284378485 | 3665 | 3665 | 3665 | 3665 | 85 |
| 427 | 20231010 | 130700 | 1284066960 | 3670 | 3665 | 3670 | 3665 | 103 |
| 428 | 20231010 | 130600 | 1283688965 | 3665 | 3665 | 3665 | 3665 | 142 |
| 429 | 20231010 | 130500 | 1283168535 | 3660 | 3670 | 3670 | 3660 | 2160 |
| 430 | 20231010 | 130400 | 1275251940 | 3675 | 3670 | 3675 | 3670 | 1721 |
| 431 | 20231010 | 130300 | 1268935745 | 3675 | 3675 | 3675 | 3670 | 215 |
| 432 | 20231010 | 130200 | 1268145640 | 3675 | 3670 | 3675 | 3670 | 35 |
| 433 | 20231010 | 130100 | 1268017170 | 3665 | 3665 | 3665 | 3665 | 8 |
| 434 | 20231010 | 130000 | 1267987850 | 3665 | 3670 | 3670 | 3665 | 275 |
| 435 | 20231010 | 125900 | 1266979825 | 3670 | 3670 | 3670 | 3670 | 55 |
| 436 | 20231010 | 125800 | 1266777975 | 3675 | 3675 | 3675 | 3675 | 20 |
| 437 | 20231010 | 125700 | 1266704475 | 3680 | 3670 | 3680 | 3665 | 397 |
| 438 | 20231010 | 125600 | 1265246505 | 3670 | 3665 | 3670 | 3660 | 392 |
| 439 | 20231010 | 125500 | 1263809730 | 3665 | 3665 | 3665 | 3660 | 34 |
| 440 | 20231010 | 125400 | 1263685130 | 3665 | 3660 | 3665 | 3660 | 101 |
| 441 | 20231010 | 125300 | 1263314970 | 3665 | 3665 | 3665 | 3660 | 4256 |
| 442 | 20231010 | 125200 | 1247716745 | 3670 | 3670 | 3670 | 3670 | 473 |
| 443 | 20231010 | 125100 | 1245980835 | 3665 | 3670 | 3670 | 3665 | 1160 |
| 444 | 20231010 | 125000 | 1241728435 | 3665 | 3675 | 3675 | 3665 | 304 |
| 445 | 20231010 | 124900 | 1240613585 | 3675 | 3670 | 3675 | 3670 | 326 |
| 446 | 20231010 | 124800 | 1239416685 | 3675 | 3665 | 3675 | 3665 | 4638 |
| 447 | 20231010 | 124700 | 1222418200 | 3680 | 3675 | 3680 | 3670 | 672 |
| 448 | 20231010 | 124600 | 1219949210 | 3670 | 3665 | 3670 | 3665 | 78 |
| 449 | 20231010 | 124500 | 1219663335 | 3665 | 3670 | 3670 | 3665 | 2859 |
| 450 | 20231010 | 124400 | 1209180585 | 3670 | 3670 | 3670 | 3670 | 509 |
| 451 | 20231010 | 124300 | 1207312555 | 3665 | 3680 | 3680 | 3665 | 25 |
| 452 | 20231010 | 124200 | 1207220780 | 3680 | 3665 | 3680 | 3665 | 590 |
| 453 | 20231010 | 124100 | 1205057995 | 3665 | 3665 | 3665 | 3660 | 1222 |
| 454 | 20231010 | 124000 | 1200579370 | 3665 | 3670 | 3670 | 3665 | 1293 |
| 455 | 20231010 | 123900 | 1195834080 | 3665 | 3665 | 3665 | 3665 | 1529 |
| 456 | 20231010 | 123800 | 1190230295 | 3665 | 3665 | 3665 | 3665 | 1204 |
| 457 | 20231010 | 123700 | 1185817635 | 3665 | 3665 | 3675 | 3665 | 526 |
| 458 | 20231010 | 123600 | 1183889725 | 3665 | 3675 | 3675 | 3665 | 13492 |
| 459 | 20231010 | 123500 | 1134419990 | 3670 | 3680 | 3680 | 3670 | 449 |
| 460 | 20231010 | 123400 | 1132771310 | 3685 | 3685 | 3685 | 3685 | 101 |
| 461 | 20231010 | 123300 | 1132399125 | 3685 | 3680 | 3685 | 3680 | 73 |
| 462 | 20231010 | 123200 | 1132130405 | 3680 | 3675 | 3685 | 3670 | 3432 |
| 463 | 20231010 | 123100 | 1119510790 | 3690 | 3690 | 3690 | 3690 | 1 |
| 464 | 20231010 | 123000 | 1119507100 | 3685 | 3685 | 3685 | 3685 | 401 |
| 465 | 20231010 | 122900 | 1118029415 | 3675 | 3675 | 3675 | 3675 | 0 |
| 466 | 20231010 | 122800 | 1118029415 | 3675 | 3685 | 3695 | 3675 | 3018 |
| 467 | 20231010 | 122700 | 1106936640 | 3695 | 3695 | 3695 | 3695 | 107 |
| 468 | 20231010 | 122600 | 1106541275 | 3705 | 3685 | 3705 | 3675 | 540 |
| 469 | 20231010 | 122500 | 1104553350 | 3705 | 3700 | 3705 | 3695 | 751 |
| 470 | 20231010 | 122400 | 1101773350 | 3680 | 3705 | 3705 | 3680 | 596 |
| 471 | 20231010 | 122300 | 1099577725 | 3705 | 3685 | 3705 | 3685 | 1500 |
| 472 | 20231010 | 122200 | 1094035795 | 3695 | 3690 | 3695 | 3690 | 81 |
| 473 | 20231010 | 122100 | 1093736530 | 3700 | 3705 | 3710 | 3685 | 14293 |
| 474 | 20231010 | 122000 | 1040858480 | 3705 | 3705 | 3710 | 3705 | 626 |
| 475 | 20231010 | 121900 | 1038536140 | 3710 | 3710 | 3710 | 3700 | 20774 |
| 476 | 20231010 | 121800 | 961634225 | 3710 | 3725 | 3725 | 3710 | 4777 |
| 477 | 20231010 | 121700 | 943909080 | 3725 | 3715 | 3725 | 3715 | 12 |
| 478 | 20231010 | 121600 | 943864410 | 3725 | 3715 | 3725 | 3715 | 719 |
| 479 | 20231010 | 121500 | 941193205 | 3720 | 3720 | 3720 | 3720 | 1195 |
| 480 | 20231010 | 121400 | 936747805 | 3725 | 3725 | 3725 | 3725 | 5 |
| 481 | 20231010 | 121300 | 936729180 | 3720 | 3725 | 3725 | 3720 | 2455 |
| 482 | 20231010 | 121200 | 927585640 | 3730 | 3730 | 3730 | 3730 | 1 |
| 483 | 20231010 | 121100 | 927581910 | 3730 | 3725 | 3730 | 3725 | 201 |
| 484 | 20231010 | 121000 | 926832845 | 3725 | 3725 | 3725 | 3725 | 18 |
| 485 | 20231010 | 120900 | 926765795 | 3725 | 3730 | 3730 | 3725 | 125 |
| 486 | 20231010 | 120800 | 926299550 | 3725 | 3730 | 3730 | 3725 | 205 |
| 487 | 20231010 | 120700 | 925535010 | 3730 | 3730 | 3730 | 3730 | 500 |
| 488 | 20231010 | 120600 | 923670010 | 3725 | 3725 | 3725 | 3725 | 61 |
| 489 | 20231010 | 120500 | 923442785 | 3735 | 3725 | 3735 | 3725 | 469 |
| 490 | 20231010 | 120400 | 921694600 | 3730 | 3730 | 3730 | 3725 | 4604 |
| 491 | 20231010 | 120300 | 904544120 | 3725 | 3725 | 3725 | 3725 | 0 |
| 492 | 20231010 | 120200 | 904544120 | 3725 | 3725 | 3735 | 3725 | 390 |
| 493 | 20231010 | 120100 | 903091320 | 3725 | 3725 | 3725 | 3725 | 4 |
| 494 | 20231010 | 120000 | 903076420 | 3725 | 3735 | 3745 | 3725 | 5557 |
| 495 | 20231010 | 115900 | 882328820 | 3735 | 3735 | 3735 | 3735 | 325 |
| 496 | 20231010 | 115800 | 881114945 | 3740 | 3740 | 3745 | 3740 | 4391 |
| 497 | 20231010 | 115700 | 864691105 | 3745 | 3745 | 3745 | 3745 | 9 |
| 498 | 20231010 | 115600 | 864657400 | 3745 | 3745 | 3745 | 3740 | 23 |
| 499 | 20231010 | 115500 | 864571270 | 3740 | 3745 | 3745 | 3740 | 713 |
| 500 | 20231010 | 115400 | 861904640 | 3745 | 3750 | 3750 | 3745 | 557 |
| 501 | 20231010 | 115300 | 859816590 | 3745 | 3745 | 3745 | 3745 | 48 |
| 502 | 20231010 | 115200 | 859636830 | 3740 | 3745 | 3745 | 3740 | 6421 |
| 503 | 20231010 | 115100 | 835617445 | 3750 | 3750 | 3750 | 3750 | 450 |
| 504 | 20231010 | 115000 | 833929945 | 3750 | 3760 | 3760 | 3750 | 1040 |
| 505 | 20231010 | 114900 | 830029695 | 3770 | 3770 | 3770 | 3770 | 0 |
| 506 | 20231010 | 114800 | 830029695 | 3770 | 3770 | 3770 | 3770 | 0 |
| 507 | 20231010 | 114700 | 830029695 | 3770 | 3770 | 3775 | 3755 | 34 |
| 508 | 20231010 | 114600 | 829901580 | 3775 | 3770 | 3775 | 3760 | 134 |
| 509 | 20231010 | 114500 | 829396565 | 3770 | 3765 | 3775 | 3765 | 92 |
| 510 | 20231010 | 114400 | 829050170 | 3765 | 3755 | 3765 | 3740 | 329 |
| 511 | 20231010 | 114300 | 827818035 | 3765 | 3760 | 3765 | 3760 | 2 |
| 512 | 20231010 | 114200 | 827810510 | 3770 | 3770 | 3770 | 3770 | 0 |
| 513 | 20231010 | 114100 | 827810510 | 3770 | 3770 | 3770 | 3770 | 0 |
| 514 | 20231010 | 114000 | 827810510 | 3770 | 3770 | 3770 | 3770 | 7 |
| 515 | 20231010 | 113900 | 827784120 | 3755 | 3755 | 3755 | 3755 | 94 |
| 516 | 20231010 | 113800 | 827431150 | 3755 | 3755 | 3755 | 3755 | 100 |
| 517 | 20231010 | 113700 | 827055650 | 3755 | 3750 | 3755 | 3750 | 5 |
| 518 | 20231010 | 113600 | 827036885 | 3750 | 3750 | 3750 | 3750 | 24 |
| 519 | 20231010 | 113500 | 826946885 | 3750 | 3750 | 3750 | 3750 | 14 |
| 520 | 20231010 | 113400 | 826894385 | 3740 | 3745 | 3745 | 3740 | 1756 |
| 521 | 20231010 | 113300 | 820326025 | 3745 | 3750 | 3750 | 3740 | 1253 |
| 522 | 20231010 | 113200 | 815633645 | 3745 | 3745 | 3755 | 3745 | 375 |
| 523 | 20231010 | 113100 | 814229070 | 3755 | 3755 | 3755 | 3755 | 271 |
| 524 | 20231010 | 113000 | 813211465 | 3755 | 3755 | 3755 | 3755 | 29 |
| 525 | 20231010 | 112900 | 813102570 | 3755 | 3750 | 3755 | 3745 | 3068 |
| 526 | 20231010 | 112800 | 801598340 | 3755 | 3760 | 3760 | 3755 | 1083 |
| 527 | 20231010 | 112700 | 797531510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 528 | 20231010 | 112600 | 797531510 | 3760 | 3760 | 3760 | 3760 | 0 |
| 529 | 20231010 | 112500 | 797531510 | 3760 | 3760 | 3760 | 3755 | 1121 |
| 530 | 20231010 | 112400 | 793317150 | 3765 | 3765 | 3765 | 3760 | 132 |
| 531 | 20231010 | 112300 | 792820175 | 3765 | 3765 | 3770 | 3755 | 5035 |
| 532 | 20231010 | 112200 | 773883385 | 3770 | 3770 | 3770 | 3770 | 0 |
| 533 | 20231010 | 112100 | 773883385 | 3770 | 3770 | 3770 | 3770 | 0 |
| 534 | 20231010 | 112000 | 773883385 | 3770 | 3770 | 3770 | 3770 | 0 |
| 535 | 20231010 | 111900 | 773883385 | 3770 | 3770 | 3770 | 3770 | 0 |
| 536 | 20231010 | 111800 | 773883385 | 3770 | 3770 | 3770 | 3770 | 4 |
| 537 | 20231010 | 111700 | 773868305 | 3770 | 3770 | 3770 | 3770 | 4 |
| 538 | 20231010 | 111600 | 773853225 | 3775 | 3765 | 3775 | 3765 | 10 |
| 539 | 20231010 | 111500 | 773815565 | 3775 | 3765 | 3775 | 3765 | 203 |
| 540 | 20231010 | 111400 | 773049270 | 3765 | 3765 | 3765 | 3765 | 52 |
| 541 | 20231010 | 111300 | 772853490 | 3760 | 3770 | 3770 | 3760 | 37 |
| 542 | 20231010 | 111200 | 772714270 | 3770 | 3770 | 3770 | 3770 | 3 |
| 543 | 20231010 | 111100 | 772702960 | 3780 | 3760 | 3780 | 3755 | 315 |
| 544 | 20231010 | 111000 | 771518805 | 3760 | 3760 | 3760 | 3760 | 0 |
| 545 | 20231010 | 110900 | 771518805 | 3760 | 3765 | 3765 | 3760 | 505 |
| 546 | 20231010 | 110800 | 769618445 | 3770 | 3770 | 3770 | 3770 | 0 |
| 547 | 20231010 | 110700 | 769618445 | 3770 | 3770 | 3770 | 3770 | 100 |
| 548 | 20231010 | 110600 | 769241445 | 3750 | 3750 | 3750 | 3750 | 0 |
| 549 | 20231010 | 110500 | 769241445 | 3750 | 3750 | 3750 | 3750 | 1 |
| 550 | 20231010 | 110400 | 769237695 | 3770 | 3755 | 3770 | 3755 | 46 |
| 551 | 20231010 | 110300 | 769064920 | 3755 | 3765 | 3765 | 3755 | 107 |
| 552 | 20231010 | 110200 | 768662080 | 3765 | 3765 | 3765 | 3765 | 15 |
| 553 | 20231010 | 110100 | 768605605 | 3770 | 3770 | 3770 | 3770 | 100 |
| 554 | 20231010 | 110000 | 768228605 | 3770 | 3770 | 3770 | 3770 | 1 |
| 555 | 20231010 | 105900 | 768224835 | 3770 | 3745 | 3770 | 3745 | 66 |
| 556 | 20231010 | 105800 | 767977490 | 3745 | 3750 | 3770 | 3745 | 417 |
| 557 | 20231010 | 105700 | 766413705 | 3770 | 3770 | 3770 | 3770 | 5 |
| 558 | 20231010 | 105600 | 766394855 | 3745 | 3745 | 3745 | 3745 | 0 |
| 559 | 20231010 | 105500 | 766394855 | 3745 | 3755 | 3755 | 3745 | 1783 |
| 560 | 20231010 | 105400 | 759713305 | 3770 | 3770 | 3770 | 3770 | 0 |
| 561 | 20231010 | 105300 | 759713305 | 3770 | 3775 | 3775 | 3770 | 21 |
| 562 | 20231010 | 105200 | 759634130 | 3750 | 3750 | 3750 | 3750 | 0 |
| 563 | 20231010 | 105100 | 759634130 | 3750 | 3775 | 3775 | 3750 | 20011 |
| 564 | 20231010 | 105000 | 684514410 | 3760 | 3770 | 3770 | 3760 | 1000 |
| 565 | 20231010 | 104900 | 680752165 | 3770 | 3770 | 3770 | 3770 | 30 |
| 566 | 20231010 | 104800 | 680639065 | 3770 | 3775 | 3775 | 3770 | 5 |
| 567 | 20231010 | 104700 | 680620195 | 3775 | 3790 | 3790 | 3775 | 101 |
| 568 | 20231010 | 104600 | 680238805 | 3770 | 3770 | 3770 | 3770 | 0 |
| 569 | 20231010 | 104500 | 680238805 | 3770 | 3790 | 3790 | 3770 | 211 |
| 570 | 20231010 | 104400 | 679443115 | 3765 | 3765 | 3765 | 3765 | 152 |
| 571 | 20231010 | 104300 | 678870835 | 3760 | 3775 | 3775 | 3760 | 3375 |
| 572 | 20231010 | 104200 | 666166210 | 3785 | 3785 | 3785 | 3785 | 0 |
| 573 | 20231010 | 104100 | 666166210 | 3785 | 3785 | 3785 | 3775 | 127 |
| 574 | 20231010 | 104000 | 665685525 | 3785 | 3785 | 3785 | 3785 | 50 |
| 575 | 20231010 | 103900 | 665496275 | 3790 | 3790 | 3790 | 3790 | 7 |
| 576 | 20231010 | 103800 | 665469745 | 3785 | 3785 | 3785 | 3785 | 538 |
| 577 | 20231010 | 103700 | 663433415 | 3780 | 3785 | 3785 | 3780 | 1240 |
| 578 | 20231010 | 103600 | 658743905 | 3785 | 3785 | 3785 | 3785 | 10 |
| 579 | 20231010 | 103500 | 658706055 | 3795 | 3795 | 3795 | 3780 | 568 |
| 580 | 20231010 | 103400 | 656556980 | 3790 | 3790 | 3790 | 3790 | 633 |
| 581 | 20231010 | 103300 | 654157910 | 3790 | 3790 | 3790 | 3790 | 4 |
| 582 | 20231010 | 103200 | 654142750 | 3790 | 3790 | 3790 | 3790 | 2 |
| 583 | 20231010 | 103100 | 654135170 | 3790 | 3790 | 3790 | 3790 | 267 |
| 584 | 20231010 | 103000 | 653123240 | 3785 | 3790 | 3790 | 3785 | 29 |
| 585 | 20231010 | 102900 | 653013350 | 3790 | 3790 | 3790 | 3790 | 0 |
| 586 | 20231010 | 102800 | 653013350 | 3790 | 3790 | 3790 | 3790 | 20 |
| 587 | 20231010 | 102700 | 652937550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 588 | 20231010 | 102600 | 652937550 | 3790 | 3790 | 3790 | 3790 | 0 |
| 589 | 20231010 | 102500 | 652937550 | 3790 | 3790 | 3790 | 3790 | 1 |
| 590 | 20231010 | 102400 | 652933760 | 3770 | 3770 | 3770 | 3765 | 7 |
| 591 | 20231010 | 102300 | 652907375 | 3770 | 3770 | 3770 | 3770 | 4299 |
| 592 | 20231010 | 102200 | 636700145 | 3780 | 3780 | 3780 | 3780 | 0 |
| 593 | 20231010 | 102100 | 636700145 | 3780 | 3780 | 3780 | 3780 | 0 |
| 594 | 20231010 | 102000 | 636700145 | 3780 | 3780 | 3780 | 3780 | 7 |
| 595 | 20231010 | 101900 | 636673685 | 3780 | 3780 | 3780 | 3780 | 1 |
| 596 | 20231010 | 101800 | 636669905 | 3790 | 3775 | 3790 | 3775 | 1612 |
| 597 | 20231010 | 101700 | 630581530 | 3775 | 3770 | 3775 | 3770 | 106 |
| 598 | 20231010 | 101600 | 630181905 | 3770 | 3770 | 3770 | 3770 | 552 |
| 599 | 20231010 | 101500 | 628100865 | 3760 | 3760 | 3760 | 3760 | 60 |
| 600 | 20231010 | 101400 | 627875265 | 3770 | 3770 | 3770 | 3770 | 300 |
| 601 | 20231010 | 101300 | 626744265 | 3775 | 3760 | 3775 | 3760 | 1191 |
| 602 | 20231010 | 101200 | 622266090 | 3760 | 3770 | 3770 | 3760 | 1116 |
| 603 | 20231010 | 101100 | 618068290 | 3775 | 3775 | 3775 | 3775 | 895 |
| 604 | 20231010 | 101000 | 614689665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 605 | 20231010 | 100900 | 614689665 | 3780 | 3780 | 3780 | 3780 | 0 |
| 606 | 20231010 | 100800 | 614689665 | 3780 | 3800 | 3800 | 3760 | 11276 |
| 607 | 20231010 | 100700 | 572236700 | 3785 | 3800 | 3800 | 3785 | 6 |
| 608 | 20231010 | 100600 | 572213965 | 3785 | 3785 | 3785 | 3785 | 4 |
| 609 | 20231010 | 100500 | 572198825 | 3785 | 3785 | 3785 | 3785 | 53 |
| 610 | 20231010 | 100400 | 571998220 | 3785 | 3785 | 3785 | 3780 | 25 |
| 611 | 20231010 | 100300 | 571903685 | 3780 | 3800 | 3800 | 3765 | 10231 |
| 612 | 20231010 | 100200 | 533363875 | 3800 | 3785 | 3800 | 3770 | 8624 |
| 613 | 20231010 | 100100 | 500775495 | 3800 | 3795 | 3800 | 3795 | 2772 |
| 614 | 20231010 | 100000 | 490242910 | 3785 | 3785 | 3785 | 3785 | 30 |
| 615 | 20231010 | 095900 | 490129360 | 3800 | 3795 | 3800 | 3795 | 31 |
| 616 | 20231010 | 095800 | 490011710 | 3785 | 3785 | 3785 | 3785 | 105 |
| 617 | 20231010 | 095700 | 489614285 | 3800 | 3800 | 3800 | 3800 | 1 |
| 618 | 20231010 | 095600 | 489610485 | 3785 | 3795 | 3795 | 3785 | 43 |
| 619 | 20231010 | 095500 | 489447580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 620 | 20231010 | 095400 | 489447580 | 3800 | 3800 | 3800 | 3800 | 0 |
| 621 | 20231010 | 095300 | 489447580 | 3800 | 3795 | 3800 | 3795 | 3022 |
| 622 | 20231010 | 095200 | 477967060 | 3800 | 3800 | 3800 | 3800 | 0 |
| 623 | 20231010 | 095100 | 477967060 | 3800 | 3800 | 3800 | 3800 | 16 |
| 624 | 20231010 | 095000 | 477906260 | 3785 | 3785 | 3785 | 3785 | 20 |
| 625 | 20231010 | 094900 | 477830560 | 3800 | 3775 | 3800 | 3775 | 5892 |
| 626 | 20231010 | 094800 | 455510570 | 3775 | 3760 | 3775 | 3760 | 920 |
| 627 | 20231010 | 094700 | 452048820 | 3750 | 3750 | 3750 | 3750 | 0 |
| 628 | 20231010 | 094600 | 452048820 | 3750 | 3765 | 3775 | 3750 | 12258 |
| 629 | 20231010 | 094500 | 406074655 | 3775 | 3775 | 3775 | 3775 | 1 |
| 630 | 20231010 | 094400 | 406070880 | 3775 | 3775 | 3775 | 3775 | 7 |
| 631 | 20231010 | 094300 | 406044455 | 3760 | 3780 | 3780 | 3750 | 270 |
| 632 | 20231010 | 094200 | 405029235 | 3750 | 3780 | 3780 | 3740 | 4913 |
| 633 | 20231010 | 094100 | 386613360 | 3780 | 3780 | 3780 | 3780 | 1422 |
| 634 | 20231010 | 094000 | 381238200 | 3760 | 3800 | 3800 | 3760 | 4674 |
| 635 | 20231010 | 093900 | 363623205 | 3780 | 3800 | 3800 | 3780 | 477 |
| 636 | 20231010 | 093800 | 361812125 | 3800 | 3785 | 3800 | 3785 | 870 |
| 637 | 20231010 | 093700 | 358515775 | 3785 | 3770 | 3785 | 3770 | 717 |
| 638 | 20231010 | 093600 | 355805905 | 3780 | 3780 | 3780 | 3780 | 130 |
| 639 | 20231010 | 093500 | 355314505 | 3780 | 3770 | 3780 | 3770 | 2 |
| 640 | 20231010 | 093400 | 355306955 | 3765 | 3765 | 3765 | 3765 | 928 |
| 641 | 20231010 | 093300 | 351813035 | 3765 | 3750 | 3775 | 3735 | 6162 |
| 642 | 20231010 | 093200 | 328761555 | 3780 | 3780 | 3780 | 3780 | 7 |
| 643 | 20231010 | 093100 | 328735095 | 3745 | 3780 | 3785 | 3745 | 6285 |
| 644 | 20231010 | 093000 | 305122720 | 3785 | 3785 | 3785 | 3780 | 29 |
| 645 | 20231010 | 092900 | 305012990 | 3770 | 3765 | 3770 | 3765 | 210 |
| 646 | 20231010 | 092800 | 304221405 | 3770 | 3770 | 3770 | 3770 | 3 |
| 647 | 20231010 | 092700 | 304210095 | 3760 | 3760 | 3760 | 3760 | 20 |
| 648 | 20231010 | 092600 | 304134895 | 3770 | 3765 | 3770 | 3760 | 109 |
| 649 | 20231010 | 092500 | 303724825 | 3765 | 3770 | 3770 | 3765 | 242 |
| 650 | 20231010 | 092400 | 302813440 | 3780 | 3785 | 3785 | 3745 | 6632 |
| 651 | 20231010 | 092300 | 277922330 | 3785 | 3785 | 3785 | 3765 | 1186 |
| 652 | 20231010 | 092200 | 273456525 | 3765 | 3770 | 3770 | 3765 | 107 |
| 653 | 20231010 | 092100 | 273053505 | 3770 | 3770 | 3770 | 3770 | 2651 |
| 654 | 20231010 | 092000 | 263059235 | 3770 | 3760 | 3770 | 3760 | 100 |
| 655 | 20231010 | 091900 | 262682690 | 3785 | 3785 | 3785 | 3785 | 26 |
| 656 | 20231010 | 091800 | 262584280 | 3760 | 3765 | 3765 | 3760 | 1329 |
| 657 | 20231010 | 091700 | 257586640 | 3770 | 3765 | 3770 | 3765 | 9824 |
| 658 | 20231010 | 091600 | 220599180 | 3765 | 3765 | 3770 | 3765 | 625 |
| 659 | 20231010 | 091500 | 218243050 | 3760 | 3765 | 3765 | 3760 | 330 |
| 660 | 20231010 | 091400 | 217000895 | 3770 | 3770 | 3770 | 3770 | 366 |
| 661 | 20231010 | 091300 | 215621075 | 3765 | 3770 | 3770 | 3760 | 2211 |
| 662 | 20231010 | 091200 | 207297685 | 3765 | 3785 | 3790 | 3765 | 8437 |
| 663 | 20231010 | 091100 | 175413115 | 3790 | 3800 | 3800 | 3790 | 3247 |
| 664 | 20231010 | 091000 | 163099340 | 3800 | 3800 | 3800 | 3800 | 534 |
| 665 | 20231010 | 090900 | 161070140 | 3795 | 3790 | 3810 | 3790 | 567 |
| 666 | 20231010 | 090800 | 158919175 | 3800 | 3800 | 3800 | 3790 | 1880 |
| 667 | 20231010 | 090700 | 151778035 | 3830 | 3800 | 3830 | 3795 | 863 |
| 668 | 20231010 | 090600 | 148498965 | 3790 | 3805 | 3805 | 3785 | 1603 |
| 669 | 20231010 | 090500 | 142418830 | 3800 | 3800 | 3810 | 3800 | 5592 |
| 670 | 20231010 | 090400 | 121161705 | 3805 | 3820 | 3820 | 3805 | 9666 |
| 671 | 20231010 | 090300 | 84357075 | 3820 | 3835 | 3835 | 3820 | 791 |
| 672 | 20231010 | 090200 | 81335245 | 3820 | 3835 | 3835 | 3820 | 9914 |
| 673 | 20231010 | 090100 | 43372125 | 3830 | 3845 | 3845 | 3830 | 2982 |
| 674 | 20231010 | 090000 | 31924310 | 3855 | 3880 | 3880 | 3845 | 8247 |