33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 202000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 3 | 20231012 | 201900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20231012 | 201800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20231012 | 201700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20231012 | 201600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20231012 | 201500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20231012 | 201400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20231012 | 201300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20231012 | 201200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20231012 | 201100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20231012 | 201000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20231012 | 200900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20231012 | 200800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20231012 | 200700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20231012 | 200600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20231012 | 200500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20231012 | 200400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20231012 | 200300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20231012 | 200200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20231012 | 200100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20231012 | 200000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20231012 | 195900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20231012 | 195800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20231012 | 195700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20231012 | 195600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20231012 | 195500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20231012 | 195400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20231012 | 195300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20231012 | 195200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20231012 | 195100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20231012 | 195000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 33 | 20231012 | 194900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20231012 | 194800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20231012 | 194700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20231012 | 194600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20231012 | 194500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20231012 | 194400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20231012 | 194300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20231012 | 194200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20231012 | 194100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20231012 | 194000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20231012 | 193900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20231012 | 193800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20231012 | 193700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20231012 | 193600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20231012 | 193500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20231012 | 193400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20231012 | 193300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20231012 | 193200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20231012 | 193100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20231012 | 193000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20231012 | 192900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20231012 | 192800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20231012 | 192700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20231012 | 192600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20231012 | 192500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20231012 | 192400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20231012 | 192300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20231012 | 192200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20231012 | 192100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20231012 | 192000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 63 | 20231012 | 191900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20231012 | 191800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20231012 | 191700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20231012 | 191600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20231012 | 191500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20231012 | 191400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20231012 | 191300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20231012 | 191200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20231012 | 191100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20231012 | 191000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20231012 | 190900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20231012 | 190800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20231012 | 190700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20231012 | 190600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20231012 | 190500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20231012 | 190400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20231012 | 190300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20231012 | 190200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20231012 | 190100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20231012 | 190000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20231012 | 185900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20231012 | 185800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20231012 | 185700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20231012 | 185600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20231012 | 185500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20231012 | 185400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20231012 | 185300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20231012 | 185200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20231012 | 185100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20231012 | 185000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 93 | 20231012 | 184900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20231012 | 184800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20231012 | 184700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20231012 | 184600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20231012 | 184500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20231012 | 184400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20231012 | 184300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20231012 | 184200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20231012 | 184100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20231012 | 184000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20231012 | 183900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20231012 | 183800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20231012 | 183700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20231012 | 183600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20231012 | 183500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20231012 | 183400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20231012 | 183300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20231012 | 183200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20231012 | 183100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20231012 | 183000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20231012 | 182900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20231012 | 182800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20231012 | 182700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20231012 | 182600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20231012 | 182500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20231012 | 182400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20231012 | 182300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20231012 | 182200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20231012 | 182100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20231012 | 182000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 123 | 20231012 | 181900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20231012 | 181800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20231012 | 181700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20231012 | 181600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20231012 | 181500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20231012 | 181400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20231012 | 181300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20231012 | 181200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20231012 | 181100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20231012 | 181000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20231012 | 180900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20231012 | 180800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20231012 | 180700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20231012 | 180600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20231012 | 180500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20231012 | 180400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20231012 | 180300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20231012 | 180200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20231012 | 180100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20231012 | 180000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20231012 | 175900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20231012 | 175800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20231012 | 175700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20231012 | 175600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20231012 | 175500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20231012 | 175400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20231012 | 175300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20231012 | 175200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20231012 | 175100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20231012 | 175000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 153 | 20231012 | 174900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20231012 | 174800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20231012 | 174700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20231012 | 174600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20231012 | 174500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20231012 | 174400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20231012 | 174300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20231012 | 174200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20231012 | 174100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20231012 | 174000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20231012 | 173900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20231012 | 173800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20231012 | 173700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20231012 | 173600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20231012 | 173500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20231012 | 173400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20231012 | 173300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20231012 | 173200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20231012 | 173100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20231012 | 173000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20231012 | 172900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20231012 | 172800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20231012 | 172700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20231012 | 172600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20231012 | 172500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20231012 | 172400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20231012 | 172300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20231012 | 172200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20231012 | 172100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20231012 | 172000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 183 | 20231012 | 171900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20231012 | 171800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20231012 | 171700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20231012 | 171600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20231012 | 171500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20231012 | 171400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20231012 | 171300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20231012 | 171200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20231012 | 171100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20231012 | 171000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20231012 | 170900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 194 | 20231012 | 170800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 195 | 20231012 | 170700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 196 | 20231012 | 170600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 197 | 20231012 | 170500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 198 | 20231012 | 170400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 199 | 20231012 | 170300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 200 | 20231012 | 170200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 201 | 20231012 | 170100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 202 | 20231012 | 170000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 203 | 20231012 | 165900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 204 | 20231012 | 165800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 205 | 20231012 | 165700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 206 | 20231012 | 165600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 207 | 20231012 | 165500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 208 | 20231012 | 165400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 209 | 20231012 | 165300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 210 | 20231012 | 165200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 211 | 20231012 | 165100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 212 | 20231012 | 165000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 213 | 20231012 | 164900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 214 | 20231012 | 164800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 215 | 20231012 | 164700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 216 | 20231012 | 164600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 217 | 20231012 | 164500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 218 | 20231012 | 164400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 219 | 20231012 | 164300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 220 | 20231012 | 164200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 221 | 20231012 | 164100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 222 | 20231012 | 164000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 223 | 20231012 | 163900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 224 | 20231012 | 163800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 225 | 20231012 | 163700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 226 | 20231012 | 163600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 227 | 20231012 | 163500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 228 | 20231012 | 163400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 229 | 20231012 | 163300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 230 | 20231012 | 163200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 231 | 20231012 | 163100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 232 | 20231012 | 163000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 233 | 20231012 | 162900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 234 | 20231012 | 162800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 235 | 20231012 | 162700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 236 | 20231012 | 162600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 237 | 20231012 | 162500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 238 | 20231012 | 162400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 239 | 20231012 | 162300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 240 | 20231012 | 162200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 241 | 20231012 | 162100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 242 | 20231012 | 162000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 243 | 20231012 | 161900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 244 | 20231012 | 161800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 245 | 20231012 | 161700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 246 | 20231012 | 161600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20231012 | 161500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 248 | 20231012 | 161400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 249 | 20231012 | 161300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 250 | 20231012 | 161200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 251 | 20231012 | 161100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 252 | 20231012 | 161000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 253 | 20231012 | 160900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 254 | 20231012 | 160800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 255 | 20231012 | 160700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 256 | 20231012 | 160600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 257 | 20231012 | 160500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 258 | 20231012 | 160400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 259 | 20231012 | 160300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 260 | 20231012 | 160200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 261 | 20231012 | 160100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 262 | 20231012 | 160000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 263 | 20231012 | 155900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 264 | 20231012 | 155800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 265 | 20231012 | 155700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 266 | 20231012 | 155600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 267 | 20231012 | 155500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 268 | 20231012 | 155400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 269 | 20231012 | 155300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 270 | 20231012 | 155200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 271 | 20231012 | 155100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 272 | 20231012 | 155000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 273 | 20231012 | 154900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 274 | 20231012 | 154800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 275 | 20231012 | 154700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 276 | 20231012 | 154600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 277 | 20231012 | 154500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 278 | 20231012 | 154400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 279 | 20231012 | 154300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 280 | 20231012 | 154200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 281 | 20231012 | 154100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 282 | 20231012 | 154000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 283 | 20231012 | 153900 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 284 | 20231012 | 153800 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 285 | 20231012 | 153700 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 286 | 20231012 | 153600 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 287 | 20231012 | 153500 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 288 | 20231012 | 153400 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 289 | 20231012 | 153300 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 290 | 20231012 | 153200 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 291 | 20231012 | 153100 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 0 |
| 292 | 20231012 | 153000 | 1601644645 | 4320 | 4320 | 4320 | 4320 | 4353 |
| 293 | 20231012 | 152900 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 294 | 20231012 | 152800 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 295 | 20231012 | 152700 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 296 | 20231012 | 152600 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 297 | 20231012 | 152500 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 298 | 20231012 | 152400 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 299 | 20231012 | 152300 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 300 | 20231012 | 152200 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 301 | 20231012 | 152100 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 302 | 20231012 | 152000 | 1582839685 | 4305 | 4305 | 4305 | 4305 | 0 |
| 303 | 20231012 | 151900 | 1582839685 | 4305 | 4305 | 4320 | 4305 | 929 |
| 304 | 20231012 | 151800 | 1578840295 | 4300 | 4305 | 4305 | 4300 | 135 |
| 305 | 20231012 | 151700 | 1578259220 | 4320 | 4305 | 4320 | 4300 | 12264 |
| 306 | 20231012 | 151600 | 1525517590 | 4305 | 4325 | 4325 | 4305 | 5182 |
| 307 | 20231012 | 151500 | 1503142035 | 4325 | 4330 | 4330 | 4325 | 914 |
| 308 | 20231012 | 151400 | 1499188235 | 4325 | 4325 | 4325 | 4325 | 296 |
| 309 | 20231012 | 151300 | 1497908035 | 4325 | 4315 | 4330 | 4315 | 706 |
| 310 | 20231012 | 151200 | 1494854945 | 4320 | 4320 | 4325 | 4310 | 1348 |
| 311 | 20231012 | 151100 | 1489030195 | 4330 | 4325 | 4330 | 4320 | 861 |
| 312 | 20231012 | 151000 | 1485307655 | 4325 | 4325 | 4335 | 4325 | 1325 |
| 313 | 20231012 | 150900 | 1479576290 | 4335 | 4345 | 4345 | 4325 | 366 |
| 314 | 20231012 | 150800 | 1477988045 | 4345 | 4335 | 4350 | 4335 | 943 |
| 315 | 20231012 | 150700 | 1473896725 | 4325 | 4320 | 4340 | 4320 | 1761 |
| 316 | 20231012 | 150600 | 1466281205 | 4325 | 4315 | 4325 | 4305 | 789 |
| 317 | 20231012 | 150500 | 1462874700 | 4320 | 4310 | 4320 | 4310 | 1461 |
| 318 | 20231012 | 150400 | 1456566140 | 4300 | 4310 | 4310 | 4300 | 1388 |
| 319 | 20231012 | 150300 | 1450593165 | 4310 | 4300 | 4320 | 4300 | 4060 |
| 320 | 20231012 | 150200 | 1433130055 | 4300 | 4300 | 4305 | 4300 | 624 |
| 321 | 20231012 | 150100 | 1430446595 | 4300 | 4305 | 4305 | 4300 | 99 |
| 322 | 20231012 | 150000 | 1430020620 | 4300 | 4305 | 4320 | 4300 | 732 |
| 323 | 20231012 | 145900 | 1426869015 | 4305 | 4305 | 4305 | 4305 | 2152 |
| 324 | 20231012 | 145800 | 1417604655 | 4305 | 4310 | 4310 | 4305 | 576 |
| 325 | 20231012 | 145700 | 1415124905 | 4305 | 4310 | 4310 | 4305 | 358 |
| 326 | 20231012 | 145600 | 1413583410 | 4310 | 4305 | 4310 | 4305 | 3796 |
| 327 | 20231012 | 145500 | 1397241560 | 4305 | 4310 | 4310 | 4305 | 886 |
| 328 | 20231012 | 145400 | 1393422905 | 4305 | 4315 | 4315 | 4305 | 272 |
| 329 | 20231012 | 145300 | 1392250770 | 4305 | 4315 | 4320 | 4305 | 795 |
| 330 | 20231012 | 145200 | 1388824210 | 4315 | 4310 | 4315 | 4310 | 140 |
| 331 | 20231012 | 145100 | 1388220740 | 4310 | 4310 | 4310 | 4310 | 368 |
| 332 | 20231012 | 145000 | 1386634660 | 4310 | 4315 | 4315 | 4310 | 328 |
| 333 | 20231012 | 144900 | 1385220635 | 4315 | 4310 | 4315 | 4310 | 425 |
| 334 | 20231012 | 144800 | 1383387755 | 4315 | 4315 | 4315 | 4310 | 236 |
| 335 | 20231012 | 144700 | 1382370225 | 4310 | 4315 | 4315 | 4310 | 635 |
| 336 | 20231012 | 144600 | 1379633360 | 4320 | 4310 | 4320 | 4310 | 377 |
| 337 | 20231012 | 144500 | 1378007805 | 4315 | 4315 | 4315 | 4315 | 24 |
| 338 | 20231012 | 144400 | 1377904245 | 4310 | 4320 | 4320 | 4310 | 385 |
| 339 | 20231012 | 144300 | 1376242920 | 4320 | 4310 | 4320 | 4310 | 678 |
| 340 | 20231012 | 144200 | 1373318585 | 4310 | 4315 | 4315 | 4310 | 165 |
| 341 | 20231012 | 144100 | 1372607425 | 4310 | 4315 | 4315 | 4310 | 1446 |
| 342 | 20231012 | 144000 | 1366374050 | 4310 | 4305 | 4310 | 4305 | 777 |
| 343 | 20231012 | 143900 | 1363026400 | 4305 | 4305 | 4305 | 4305 | 227 |
| 344 | 20231012 | 143800 | 1362049165 | 4305 | 4305 | 4310 | 4305 | 274 |
| 345 | 20231012 | 143700 | 1360869495 | 4305 | 4310 | 4310 | 4305 | 1220 |
| 346 | 20231012 | 143600 | 1355611715 | 4310 | 4310 | 4315 | 4310 | 307 |
| 347 | 20231012 | 143500 | 1354288455 | 4315 | 4310 | 4315 | 4310 | 215 |
| 348 | 20231012 | 143400 | 1353361395 | 4315 | 4310 | 4315 | 4305 | 462 |
| 349 | 20231012 | 143300 | 1351370220 | 4315 | 4305 | 4315 | 4305 | 533 |
| 350 | 20231012 | 143200 | 1349072860 | 4310 | 4310 | 4320 | 4310 | 548 |
| 351 | 20231012 | 143100 | 1346709735 | 4310 | 4315 | 4320 | 4305 | 7174 |
| 352 | 20231012 | 143000 | 1315783800 | 4315 | 4320 | 4320 | 4315 | 351 |
| 353 | 20231012 | 142900 | 1314267890 | 4320 | 4325 | 4325 | 4315 | 219 |
| 354 | 20231012 | 142800 | 1313321730 | 4325 | 4320 | 4325 | 4320 | 419 |
| 355 | 20231012 | 142700 | 1311509740 | 4320 | 4320 | 4325 | 4320 | 766 |
| 356 | 20231012 | 142600 | 1308198115 | 4320 | 4315 | 4320 | 4315 | 263 |
| 357 | 20231012 | 142500 | 1307063090 | 4315 | 4310 | 4315 | 4310 | 2941 |
| 358 | 20231012 | 142400 | 1294383335 | 4310 | 4315 | 4315 | 4310 | 423 |
| 359 | 20231012 | 142300 | 1292558635 | 4315 | 4320 | 4320 | 4315 | 848 |
| 360 | 20231012 | 142200 | 1288896620 | 4320 | 4315 | 4320 | 4315 | 285 |
| 361 | 20231012 | 142100 | 1287666045 | 4315 | 4315 | 4320 | 4315 | 400 |
| 362 | 20231012 | 142000 | 1285939980 | 4315 | 4315 | 4315 | 4310 | 474 |
| 363 | 20231012 | 141900 | 1283895310 | 4315 | 4310 | 4315 | 4310 | 377 |
| 364 | 20231012 | 141800 | 1282268930 | 4310 | 4315 | 4315 | 4310 | 235 |
| 365 | 20231012 | 141700 | 1281255575 | 4315 | 4315 | 4320 | 4310 | 5918 |
| 366 | 20231012 | 141600 | 1255734085 | 4320 | 4320 | 4320 | 4315 | 2788 |
| 367 | 20231012 | 141500 | 1243689930 | 4320 | 4325 | 4325 | 4320 | 1390 |
| 368 | 20231012 | 141400 | 1237683750 | 4325 | 4325 | 4330 | 4325 | 3177 |
| 369 | 20231012 | 141300 | 1223940380 | 4325 | 4325 | 4330 | 4325 | 262 |
| 370 | 20231012 | 141200 | 1222806730 | 4325 | 4335 | 4335 | 4325 | 1587 |
| 371 | 20231012 | 141100 | 1215931035 | 4335 | 4340 | 4340 | 4335 | 303 |
| 372 | 20231012 | 141000 | 1214617430 | 4340 | 4340 | 4340 | 4340 | 388 |
| 373 | 20231012 | 140900 | 1212933510 | 4350 | 4335 | 4350 | 4335 | 661 |
| 374 | 20231012 | 140800 | 1210067220 | 4335 | 4335 | 4340 | 4335 | 261 |
| 375 | 20231012 | 140700 | 1208935515 | 4335 | 4335 | 4340 | 4335 | 401 |
| 376 | 20231012 | 140600 | 1207196580 | 4335 | 4340 | 4350 | 4335 | 384 |
| 377 | 20231012 | 140500 | 1205530770 | 4335 | 4335 | 4335 | 4335 | 181 |
| 378 | 20231012 | 140400 | 1204746135 | 4335 | 4335 | 4335 | 4335 | 245 |
| 379 | 20231012 | 140300 | 1203684060 | 4340 | 4340 | 4345 | 4335 | 262 |
| 380 | 20231012 | 140200 | 1202547395 | 4335 | 4335 | 4340 | 4335 | 102 |
| 381 | 20231012 | 140100 | 1202104945 | 4335 | 4335 | 4335 | 4335 | 502 |
| 382 | 20231012 | 140000 | 1199928775 | 4335 | 4335 | 4335 | 4335 | 475 |
| 383 | 20231012 | 135900 | 1197869650 | 4330 | 4330 | 4330 | 4330 | 428 |
| 384 | 20231012 | 135800 | 1196016410 | 4330 | 4340 | 4340 | 4330 | 185 |
| 385 | 20231012 | 135700 | 1195214790 | 4330 | 4335 | 4335 | 4330 | 2243 |
| 386 | 20231012 | 135600 | 1185499505 | 4335 | 4335 | 4335 | 4335 | 212 |
| 387 | 20231012 | 135500 | 1184580485 | 4335 | 4340 | 4340 | 4335 | 272 |
| 388 | 20231012 | 135400 | 1183401185 | 4340 | 4340 | 4340 | 4340 | 274 |
| 389 | 20231012 | 135300 | 1182212025 | 4340 | 4335 | 4340 | 4335 | 362 |
| 390 | 20231012 | 135200 | 1180641365 | 4335 | 4335 | 4335 | 4335 | 450 |
| 391 | 20231012 | 135100 | 1178690615 | 4335 | 4335 | 4335 | 4335 | 128 |
| 392 | 20231012 | 135000 | 1178135735 | 4350 | 4350 | 4350 | 4330 | 544 |
| 393 | 20231012 | 134900 | 1175771015 | 4330 | 4340 | 4360 | 4330 | 549 |
| 394 | 20231012 | 134800 | 1173383390 | 4330 | 4335 | 4335 | 4330 | 546 |
| 395 | 20231012 | 134700 | 1171017860 | 4335 | 4340 | 4340 | 4335 | 2521 |
| 396 | 20231012 | 134600 | 1160087455 | 4345 | 4345 | 4345 | 4345 | 66 |
| 397 | 20231012 | 134500 | 1159800685 | 4345 | 4345 | 4350 | 4345 | 373 |
| 398 | 20231012 | 134400 | 1158178810 | 4345 | 4340 | 4345 | 4340 | 267 |
| 399 | 20231012 | 134300 | 1157019980 | 4340 | 4340 | 4345 | 4340 | 294 |
| 400 | 20231012 | 134200 | 1155743770 | 4340 | 4345 | 4345 | 4340 | 202 |
| 401 | 20231012 | 134100 | 1154866870 | 4345 | 4335 | 4345 | 4335 | 431 |
| 402 | 20231012 | 134000 | 1152996495 | 4335 | 4340 | 4340 | 4335 | 84 |
| 403 | 20231012 | 133900 | 1152632225 | 4340 | 4340 | 4340 | 4340 | 957 |
| 404 | 20231012 | 133800 | 1148478845 | 4340 | 4340 | 4340 | 4340 | 281 |
| 405 | 20231012 | 133700 | 1147259305 | 4340 | 4345 | 4345 | 4340 | 298 |
| 406 | 20231012 | 133600 | 1145964655 | 4345 | 4360 | 4360 | 4345 | 723 |
| 407 | 20231012 | 133500 | 1142819805 | 4350 | 4355 | 4355 | 4350 | 578 |
| 408 | 20231012 | 133400 | 1140303030 | 4355 | 4360 | 4360 | 4355 | 14 |
| 409 | 20231012 | 133300 | 1140242035 | 4360 | 4360 | 4360 | 4360 | 2 |
| 410 | 20231012 | 133200 | 1140233315 | 4355 | 4355 | 4355 | 4355 | 45 |
| 411 | 20231012 | 133100 | 1140037340 | 4350 | 4350 | 4350 | 4350 | 5 |
| 412 | 20231012 | 133000 | 1140015590 | 4350 | 4350 | 4350 | 4350 | 65 |
| 413 | 20231012 | 132900 | 1139732840 | 4350 | 4340 | 4350 | 4340 | 220 |
| 414 | 20231012 | 132800 | 1138776915 | 4340 | 4335 | 4340 | 4335 | 55 |
| 415 | 20231012 | 132700 | 1138538220 | 4340 | 4340 | 4340 | 4335 | 749 |
| 416 | 20231012 | 132600 | 1135288555 | 4340 | 4345 | 4345 | 4335 | 998 |
| 417 | 20231012 | 132500 | 1130958715 | 4345 | 4345 | 4345 | 4335 | 1487 |
| 418 | 20231012 | 132400 | 1124506410 | 4355 | 4355 | 4355 | 4355 | 0 |
| 419 | 20231012 | 132300 | 1124506410 | 4355 | 4355 | 4355 | 4355 | 0 |
| 420 | 20231012 | 132200 | 1124506410 | 4355 | 4355 | 4355 | 4355 | 0 |
| 421 | 20231012 | 132100 | 1124506410 | 4355 | 4355 | 4355 | 4355 | 1323 |
| 422 | 20231012 | 132000 | 1118744745 | 4335 | 4335 | 4375 | 4335 | 3140 |
| 423 | 20231012 | 131900 | 1105092315 | 4335 | 4360 | 4360 | 4335 | 1006 |
| 424 | 20231012 | 131800 | 1100728325 | 4335 | 4350 | 4350 | 4335 | 7020 |
| 425 | 20231012 | 131700 | 1070247080 | 4345 | 4350 | 4350 | 4345 | 1696 |
| 426 | 20231012 | 131600 | 1062869490 | 4350 | 4365 | 4365 | 4350 | 1511 |
| 427 | 20231012 | 131500 | 1056291730 | 4370 | 4375 | 4375 | 4370 | 13 |
| 428 | 20231012 | 131400 | 1056234895 | 4375 | 4375 | 4375 | 4375 | 246 |
| 429 | 20231012 | 131300 | 1055158645 | 4375 | 4375 | 4375 | 4375 | 0 |
| 430 | 20231012 | 131200 | 1055158645 | 4375 | 4375 | 4375 | 4375 | 10 |
| 431 | 20231012 | 131100 | 1055114895 | 4375 | 4375 | 4375 | 4375 | 200 |
| 432 | 20231012 | 131000 | 1054239895 | 4375 | 4375 | 4375 | 4375 | 275 |
| 433 | 20231012 | 130900 | 1053036770 | 4375 | 4370 | 4375 | 4365 | 3605 |
| 434 | 20231012 | 130800 | 1037297425 | 4370 | 4375 | 4375 | 4370 | 711 |
| 435 | 20231012 | 130700 | 1034189790 | 4380 | 4365 | 4380 | 4365 | 1119 |
| 436 | 20231012 | 130600 | 1029289300 | 4365 | 4355 | 4365 | 4355 | 162 |
| 437 | 20231012 | 130500 | 1028583470 | 4355 | 4355 | 4355 | 4355 | 100 |
| 438 | 20231012 | 130400 | 1028147970 | 4350 | 4350 | 4350 | 4350 | 18 |
| 439 | 20231012 | 130300 | 1028069670 | 4355 | 4355 | 4355 | 4355 | 21 |
| 440 | 20231012 | 130200 | 1027978215 | 4355 | 4355 | 4355 | 4355 | 763 |
| 441 | 20231012 | 130100 | 1024655350 | 4355 | 4355 | 4355 | 4355 | 216 |
| 442 | 20231012 | 130000 | 1023714670 | 4355 | 4355 | 4355 | 4355 | 149 |
| 443 | 20231012 | 125900 | 1023065775 | 4355 | 4350 | 4355 | 4350 | 2882 |
| 444 | 20231012 | 125800 | 1010525945 | 4350 | 4360 | 4365 | 4350 | 1872 |
| 445 | 20231012 | 125700 | 1002373155 | 4360 | 4365 | 4365 | 4360 | 5848 |
| 446 | 20231012 | 125600 | 976875420 | 4365 | 4365 | 4365 | 4365 | 75 |
| 447 | 20231012 | 125500 | 976548045 | 4365 | 4365 | 4365 | 4365 | 20 |
| 448 | 20231012 | 125400 | 976460745 | 4380 | 4365 | 4380 | 4360 | 288 |
| 449 | 20231012 | 125300 | 975203340 | 4365 | 4365 | 4365 | 4365 | 1948 |
| 450 | 20231012 | 125200 | 966700320 | 4370 | 4375 | 4375 | 4370 | 1134 |
| 451 | 20231012 | 125100 | 961744375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 452 | 20231012 | 125000 | 961744375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 453 | 20231012 | 124900 | 961744375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 454 | 20231012 | 124800 | 961744375 | 4375 | 4375 | 4375 | 4375 | 0 |
| 455 | 20231012 | 124700 | 961744375 | 4375 | 4380 | 4380 | 4375 | 203 |
| 456 | 20231012 | 124600 | 960856245 | 4375 | 4375 | 4375 | 4375 | 0 |
| 457 | 20231012 | 124500 | 960856245 | 4375 | 4380 | 4380 | 4375 | 453 |
| 458 | 20231012 | 124400 | 958873870 | 4375 | 4375 | 4375 | 4375 | 80 |
| 459 | 20231012 | 124300 | 958523870 | 4380 | 4380 | 4380 | 4380 | 0 |
| 460 | 20231012 | 124200 | 958523870 | 4380 | 4380 | 4380 | 4380 | 121 |
| 461 | 20231012 | 124100 | 957993890 | 4380 | 4380 | 4380 | 4380 | 300 |
| 462 | 20231012 | 124000 | 956679890 | 4380 | 4375 | 4380 | 4370 | 215 |
| 463 | 20231012 | 123900 | 955739845 | 4380 | 4385 | 4385 | 4380 | 354 |
| 464 | 20231012 | 123800 | 954188070 | 4385 | 4370 | 4385 | 4370 | 2 |
| 465 | 20231012 | 123700 | 954179315 | 4370 | 4370 | 4370 | 4370 | 0 |
| 466 | 20231012 | 123600 | 954179315 | 4370 | 4370 | 4370 | 4370 | 0 |
| 467 | 20231012 | 123500 | 954179315 | 4370 | 4370 | 4370 | 4370 | 512 |
| 468 | 20231012 | 123400 | 951941875 | 4370 | 4370 | 4370 | 4370 | 210 |
| 469 | 20231012 | 123300 | 951024175 | 4370 | 4370 | 4370 | 4370 | 223 |
| 470 | 20231012 | 123200 | 950049665 | 4370 | 4375 | 4380 | 4365 | 5208 |
| 471 | 20231012 | 123100 | 927270440 | 4380 | 4380 | 4380 | 4380 | 153 |
| 472 | 20231012 | 123000 | 926600300 | 4375 | 4375 | 4375 | 4375 | 900 |
| 473 | 20231012 | 122900 | 922662800 | 4375 | 4380 | 4380 | 4375 | 1219 |
| 474 | 20231012 | 122800 | 917329425 | 4375 | 4375 | 4380 | 4375 | 211 |
| 475 | 20231012 | 122700 | 916406295 | 4380 | 4375 | 4380 | 4375 | 853 |
| 476 | 20231012 | 122600 | 912673830 | 4375 | 4375 | 4375 | 4375 | 0 |
| 477 | 20231012 | 122500 | 912673830 | 4375 | 4380 | 4380 | 4375 | 34 |
| 478 | 20231012 | 122400 | 912524920 | 4375 | 4380 | 4380 | 4375 | 1133 |
| 479 | 20231012 | 122300 | 907565085 | 4380 | 4380 | 4380 | 4380 | 0 |
| 480 | 20231012 | 122200 | 907565085 | 4380 | 4385 | 4385 | 4380 | 309 |
| 481 | 20231012 | 122100 | 906210125 | 4380 | 4380 | 4380 | 4380 | 0 |
| 482 | 20231012 | 122000 | 906210125 | 4380 | 4380 | 4380 | 4380 | 0 |
| 483 | 20231012 | 121900 | 906210125 | 4380 | 4380 | 4380 | 4380 | 11 |
| 484 | 20231012 | 121800 | 906161945 | 4380 | 4380 | 4380 | 4380 | 1918 |
| 485 | 20231012 | 121700 | 897761105 | 4380 | 4380 | 4385 | 4380 | 1451 |
| 486 | 20231012 | 121600 | 891404725 | 4385 | 4385 | 4385 | 4385 | 102 |
| 487 | 20231012 | 121500 | 890957455 | 4385 | 4385 | 4385 | 4385 | 50 |
| 488 | 20231012 | 121400 | 890738205 | 4380 | 4380 | 4380 | 4380 | 0 |
| 489 | 20231012 | 121300 | 890738205 | 4380 | 4405 | 4405 | 4380 | 69 |
| 490 | 20231012 | 121200 | 890434610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 491 | 20231012 | 121100 | 890434610 | 4405 | 4405 | 4405 | 4405 | 0 |
| 492 | 20231012 | 121000 | 890434610 | 4405 | 4405 | 4405 | 4405 | 4 |
| 493 | 20231012 | 120900 | 890416990 | 4375 | 4400 | 4400 | 4375 | 4487 |
| 494 | 20231012 | 120800 | 870749660 | 4400 | 4400 | 4400 | 4400 | 0 |
| 495 | 20231012 | 120700 | 870749660 | 4400 | 4400 | 4400 | 4400 | 1 |
| 496 | 20231012 | 120600 | 870745260 | 4405 | 4410 | 4435 | 4405 | 555 |
| 497 | 20231012 | 120500 | 868287385 | 4410 | 4410 | 4410 | 4410 | 600 |
| 498 | 20231012 | 120400 | 865641385 | 4410 | 4410 | 4410 | 4410 | 300 |
| 499 | 20231012 | 120300 | 864318385 | 4410 | 4410 | 4410 | 4410 | 32 |
| 500 | 20231012 | 120200 | 864177265 | 4390 | 4390 | 4390 | 4390 | 200 |
| 501 | 20231012 | 120100 | 863299265 | 4390 | 4400 | 4410 | 4390 | 770 |
| 502 | 20231012 | 120000 | 859917070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 503 | 20231012 | 115900 | 859917070 | 4410 | 4405 | 4410 | 4405 | 200 |
| 504 | 20231012 | 115800 | 859035980 | 4415 | 4415 | 4415 | 4415 | 0 |
| 505 | 20231012 | 115700 | 859035980 | 4415 | 4415 | 4415 | 4395 | 1775 |
| 506 | 20231012 | 115600 | 851226980 | 4405 | 4405 | 4405 | 4405 | 1 |
| 507 | 20231012 | 115500 | 851222575 | 4405 | 4405 | 4405 | 4405 | 100 |
| 508 | 20231012 | 115400 | 850782075 | 4405 | 4410 | 4410 | 4405 | 514 |
| 509 | 20231012 | 115300 | 848517900 | 4410 | 4410 | 4410 | 4410 | 45 |
| 510 | 20231012 | 115200 | 848319450 | 4415 | 4415 | 4415 | 4415 | 1 |
| 511 | 20231012 | 115100 | 848315035 | 4400 | 4400 | 4400 | 4400 | 0 |
| 512 | 20231012 | 115000 | 848315035 | 4400 | 4410 | 4410 | 4400 | 700 |
| 513 | 20231012 | 114900 | 845231290 | 4415 | 4415 | 4415 | 4415 | 0 |
| 514 | 20231012 | 114800 | 845231290 | 4415 | 4415 | 4415 | 4415 | 1 |
| 515 | 20231012 | 114700 | 845226875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 516 | 20231012 | 114600 | 845226875 | 4405 | 4410 | 4410 | 4405 | 1000 |
| 517 | 20231012 | 114500 | 840820920 | 4415 | 4415 | 4415 | 4415 | 5 |
| 518 | 20231012 | 114400 | 840798845 | 4415 | 4415 | 4415 | 4415 | 13 |
| 519 | 20231012 | 114300 | 840741450 | 4415 | 4415 | 4415 | 4415 | 0 |
| 520 | 20231012 | 114200 | 840741450 | 4415 | 4415 | 4415 | 4415 | 26 |
| 521 | 20231012 | 114100 | 840626660 | 4415 | 4415 | 4415 | 4415 | 2 |
| 522 | 20231012 | 114000 | 840617830 | 4415 | 4415 | 4415 | 4415 | 607 |
| 523 | 20231012 | 113900 | 837937925 | 4420 | 4420 | 4420 | 4420 | 25 |
| 524 | 20231012 | 113800 | 837827425 | 4420 | 4420 | 4420 | 4420 | 16 |
| 525 | 20231012 | 113700 | 837756705 | 4415 | 4415 | 4415 | 4415 | 0 |
| 526 | 20231012 | 113600 | 837756705 | 4415 | 4420 | 4420 | 4415 | 120 |
| 527 | 20231012 | 113500 | 837226900 | 4415 | 4410 | 4415 | 4410 | 3457 |
| 528 | 20231012 | 113400 | 821964525 | 4410 | 4420 | 4420 | 4410 | 2148 |
| 529 | 20231012 | 113300 | 812477890 | 4420 | 4420 | 4420 | 4420 | 42 |
| 530 | 20231012 | 113200 | 812292250 | 4420 | 4420 | 4420 | 4420 | 39 |
| 531 | 20231012 | 113100 | 812119870 | 4420 | 4420 | 4420 | 4420 | 4 |
| 532 | 20231012 | 113000 | 812102190 | 4420 | 4420 | 4420 | 4420 | 480 |
| 533 | 20231012 | 112900 | 809980590 | 4420 | 4435 | 4435 | 4420 | 21 |
| 534 | 20231012 | 112800 | 809887755 | 4435 | 4435 | 4435 | 4435 | 0 |
| 535 | 20231012 | 112700 | 809887755 | 4435 | 4435 | 4435 | 4435 | 0 |
| 536 | 20231012 | 112600 | 809887755 | 4435 | 4435 | 4435 | 4435 | 148 |
| 537 | 20231012 | 112500 | 809231375 | 4415 | 4420 | 4420 | 4415 | 100 |
| 538 | 20231012 | 112400 | 808789620 | 4415 | 4415 | 4415 | 4415 | 0 |
| 539 | 20231012 | 112300 | 808789620 | 4415 | 4415 | 4415 | 4415 | 0 |
| 540 | 20231012 | 112200 | 808789620 | 4415 | 4430 | 4440 | 4415 | 1520 |
| 541 | 20231012 | 112100 | 802055900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 542 | 20231012 | 112000 | 802055900 | 4430 | 4430 | 4430 | 4430 | 0 |
| 543 | 20231012 | 111900 | 802055900 | 4430 | 4430 | 4430 | 4430 | 180 |
| 544 | 20231012 | 111800 | 801258500 | 4425 | 4425 | 4425 | 4425 | 212 |
| 545 | 20231012 | 111700 | 800320400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 546 | 20231012 | 111600 | 800320400 | 4425 | 4425 | 4425 | 4425 | 0 |
| 547 | 20231012 | 111500 | 800320400 | 4425 | 4425 | 4425 | 4425 | 1 |
| 548 | 20231012 | 111400 | 800315975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 549 | 20231012 | 111300 | 800315975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 550 | 20231012 | 111200 | 800315975 | 4430 | 4430 | 4430 | 4430 | 6 |
| 551 | 20231012 | 111100 | 800289395 | 4430 | 4430 | 4430 | 4430 | 9 |
| 552 | 20231012 | 111000 | 800249525 | 4430 | 4430 | 4430 | 4430 | 1 |
| 553 | 20231012 | 110900 | 800245095 | 4430 | 4430 | 4430 | 4430 | 500 |
| 554 | 20231012 | 110800 | 798030095 | 4430 | 4430 | 4430 | 4430 | 0 |
| 555 | 20231012 | 110700 | 798030095 | 4430 | 4400 | 4430 | 4400 | 9 |
| 556 | 20231012 | 110600 | 797990465 | 4400 | 4430 | 4430 | 4400 | 294 |
| 557 | 20231012 | 110500 | 796695725 | 4395 | 4430 | 4430 | 4395 | 1589 |
| 558 | 20231012 | 110400 | 789679040 | 4425 | 4425 | 4425 | 4425 | 204 |
| 559 | 20231012 | 110300 | 788776340 | 4420 | 4420 | 4420 | 4420 | 2407 |
| 560 | 20231012 | 110200 | 778137400 | 4420 | 4420 | 4420 | 4420 | 1 |
| 561 | 20231012 | 110100 | 778132980 | 4420 | 4420 | 4420 | 4420 | 600 |
| 562 | 20231012 | 110000 | 775480980 | 4420 | 4410 | 4420 | 4395 | 998 |
| 563 | 20231012 | 105900 | 771082035 | 4405 | 4405 | 4405 | 4405 | 0 |
| 564 | 20231012 | 105800 | 771082035 | 4405 | 4405 | 4405 | 4405 | 534 |
| 565 | 20231012 | 105700 | 768729765 | 4405 | 4405 | 4405 | 4405 | 995 |
| 566 | 20231012 | 105600 | 764346790 | 4390 | 4400 | 4415 | 4390 | 3263 |
| 567 | 20231012 | 105500 | 749998240 | 4420 | 4415 | 4420 | 4410 | 4214 |
| 568 | 20231012 | 105400 | 731413130 | 4405 | 4405 | 4405 | 4405 | 32 |
| 569 | 20231012 | 105300 | 731272170 | 4405 | 4425 | 4425 | 4405 | 520 |
| 570 | 20231012 | 105200 | 728981145 | 4420 | 4410 | 4425 | 4410 | 175 |
| 571 | 20231012 | 105100 | 728207575 | 4405 | 4405 | 4405 | 4405 | 311 |
| 572 | 20231012 | 105000 | 726837620 | 4405 | 4410 | 4410 | 4400 | 2058 |
| 573 | 20231012 | 104900 | 717778290 | 4410 | 4410 | 4410 | 4410 | 335 |
| 574 | 20231012 | 104800 | 716300940 | 4410 | 4400 | 4410 | 4400 | 115 |
| 575 | 20231012 | 104700 | 715794620 | 4400 | 4400 | 4400 | 4400 | 0 |
| 576 | 20231012 | 104600 | 715794620 | 4400 | 4400 | 4400 | 4400 | 0 |
| 577 | 20231012 | 104500 | 715794620 | 4400 | 4400 | 4400 | 4400 | 30 |
| 578 | 20231012 | 104400 | 715662620 | 4425 | 4425 | 4425 | 4425 | 0 |
| 579 | 20231012 | 104300 | 715662620 | 4425 | 4425 | 4425 | 4425 | 0 |
| 580 | 20231012 | 104200 | 715662620 | 4425 | 4425 | 4425 | 4395 | 497 |
| 581 | 20231012 | 104100 | 713464735 | 4405 | 4405 | 4445 | 4405 | 720 |
| 582 | 20231012 | 104000 | 710287780 | 4405 | 4410 | 4415 | 4405 | 274 |
| 583 | 20231012 | 103900 | 709080690 | 4405 | 4390 | 4405 | 4390 | 74 |
| 584 | 20231012 | 103800 | 708754880 | 4385 | 4385 | 4385 | 4385 | 1 |
| 585 | 20231012 | 103700 | 708750495 | 4380 | 4385 | 4385 | 4380 | 500 |
| 586 | 20231012 | 103600 | 706560405 | 4375 | 4380 | 4380 | 4375 | 500 |
| 587 | 20231012 | 103500 | 704372020 | 4375 | 4375 | 4375 | 4375 | 1 |
| 588 | 20231012 | 103400 | 704367645 | 4375 | 4400 | 4400 | 4365 | 3097 |
| 589 | 20231012 | 103300 | 690829750 | 4400 | 4400 | 4400 | 4375 | 1754 |
| 590 | 20231012 | 103200 | 683142910 | 4380 | 4400 | 4400 | 4380 | 5545 |
| 591 | 20231012 | 103100 | 658831420 | 4400 | 4400 | 4400 | 4400 | 409 |
| 592 | 20231012 | 103000 | 657031820 | 4400 | 4400 | 4400 | 4400 | 0 |
| 593 | 20231012 | 102900 | 657031820 | 4400 | 4415 | 4420 | 4400 | 8566 |
| 594 | 20231012 | 102800 | 619311255 | 4415 | 4415 | 4415 | 4415 | 626 |
| 595 | 20231012 | 102700 | 616547465 | 4420 | 4420 | 4420 | 4420 | 500 |
| 596 | 20231012 | 102600 | 614337465 | 4415 | 4430 | 4430 | 4415 | 3197 |
| 597 | 20231012 | 102500 | 600207540 | 4435 | 4445 | 4445 | 4435 | 343 |
| 598 | 20231012 | 102400 | 598684925 | 4445 | 4445 | 4445 | 4425 | 546 |
| 599 | 20231012 | 102300 | 596263545 | 4430 | 4430 | 4430 | 4430 | 12 |
| 600 | 20231012 | 102200 | 596210385 | 4425 | 4425 | 4425 | 4425 | 0 |
| 601 | 20231012 | 102100 | 596210385 | 4425 | 4425 | 4425 | 4425 | 445 |
| 602 | 20231012 | 102000 | 594241260 | 4420 | 4420 | 4420 | 4420 | 0 |
| 603 | 20231012 | 101900 | 594241260 | 4420 | 4430 | 4430 | 4420 | 536 |
| 604 | 20231012 | 101800 | 591869430 | 4435 | 4440 | 4440 | 4435 | 309 |
| 605 | 20231012 | 101700 | 590498855 | 4435 | 4435 | 4435 | 4435 | 314 |
| 606 | 20231012 | 101600 | 589106265 | 4440 | 4450 | 4450 | 4440 | 115 |
| 607 | 20231012 | 101500 | 588595625 | 4455 | 4445 | 4455 | 4445 | 32 |
| 608 | 20231012 | 101400 | 588453365 | 4445 | 4445 | 4445 | 4445 | 2 |
| 609 | 20231012 | 101300 | 588444475 | 4460 | 4460 | 4460 | 4460 | 1 |
| 610 | 20231012 | 101200 | 588440015 | 4460 | 4445 | 4460 | 4445 | 123 |
| 611 | 20231012 | 101100 | 587892315 | 4450 | 4450 | 4450 | 4450 | 108 |
| 612 | 20231012 | 101000 | 587411715 | 4450 | 4450 | 4450 | 4450 | 2 |
| 613 | 20231012 | 100900 | 587402815 | 4460 | 4460 | 4460 | 4460 | 249 |
| 614 | 20231012 | 100800 | 586292275 | 4460 | 4460 | 4460 | 4460 | 351 |
| 615 | 20231012 | 100700 | 584726815 | 4460 | 4425 | 4460 | 4425 | 411 |
| 616 | 20231012 | 100600 | 582898555 | 4415 | 4425 | 4425 | 4415 | 339 |
| 617 | 20231012 | 100500 | 581401140 | 4425 | 4435 | 4435 | 4415 | 2524 |
| 618 | 20231012 | 100400 | 570242465 | 4445 | 4445 | 4445 | 4445 | 67 |
| 619 | 20231012 | 100300 | 569944650 | 4440 | 4455 | 4455 | 4440 | 1122 |
| 620 | 20231012 | 100200 | 564957195 | 4460 | 4460 | 4460 | 4460 | 189 |
| 621 | 20231012 | 100100 | 564114255 | 4460 | 4445 | 4460 | 4445 | 1545 |
| 622 | 20231012 | 100000 | 557223915 | 4460 | 4460 | 4460 | 4460 | 40 |
| 623 | 20231012 | 095900 | 557045515 | 4460 | 4460 | 4475 | 4460 | 227 |
| 624 | 20231012 | 095800 | 556033065 | 4430 | 4425 | 4430 | 4425 | 451 |
| 625 | 20231012 | 095700 | 554036795 | 4425 | 4455 | 4455 | 4415 | 2200 |
| 626 | 20231012 | 095600 | 544299900 | 4455 | 4460 | 4460 | 4455 | 13 |
| 627 | 20231012 | 095500 | 544241935 | 4460 | 4465 | 4480 | 4460 | 600 |
| 628 | 20231012 | 095400 | 541565440 | 4465 | 4485 | 4485 | 4465 | 1819 |
| 629 | 20231012 | 095300 | 533419390 | 4490 | 4490 | 4495 | 4490 | 439 |
| 630 | 20231012 | 095200 | 531447445 | 4490 | 4500 | 4500 | 4485 | 1355 |
| 631 | 20231012 | 095100 | 525362340 | 4500 | 4505 | 4505 | 4500 | 3147 |
| 632 | 20231012 | 095000 | 511190490 | 4505 | 4485 | 4530 | 4485 | 2778 |
| 633 | 20231012 | 094900 | 498648135 | 4480 | 4420 | 4480 | 4410 | 3598 |
| 634 | 20231012 | 094800 | 482609950 | 4420 | 4420 | 4420 | 4420 | 100 |
| 635 | 20231012 | 094700 | 482167950 | 4420 | 4410 | 4420 | 4410 | 1931 |
| 636 | 20231012 | 094600 | 473650075 | 4410 | 4410 | 4410 | 4410 | 400 |
| 637 | 20231012 | 094500 | 471886075 | 4405 | 4410 | 4410 | 4405 | 548 |
| 638 | 20231012 | 094400 | 469471550 | 4405 | 4410 | 4410 | 4405 | 144 |
| 639 | 20231012 | 094300 | 468836785 | 4410 | 4410 | 4410 | 4410 | 0 |
| 640 | 20231012 | 094200 | 468836785 | 4410 | 4410 | 4410 | 4410 | 239 |
| 641 | 20231012 | 094100 | 467782795 | 4410 | 4405 | 4410 | 4405 | 606 |
| 642 | 20231012 | 094000 | 465113305 | 4405 | 4415 | 4415 | 4405 | 42 |
| 643 | 20231012 | 093900 | 464927925 | 4425 | 4415 | 4425 | 4415 | 159 |
| 644 | 20231012 | 093800 | 464225365 | 4410 | 4390 | 4410 | 4390 | 82 |
| 645 | 20231012 | 093700 | 463864445 | 4390 | 4390 | 4390 | 4390 | 9 |
| 646 | 20231012 | 093600 | 463824935 | 4385 | 4400 | 4400 | 4385 | 1734 |
| 647 | 20231012 | 093500 | 456215080 | 4400 | 4395 | 4400 | 4380 | 1998 |
| 648 | 20231012 | 093400 | 447444160 | 4395 | 4395 | 4395 | 4380 | 45 |
| 649 | 20231012 | 093300 | 447246400 | 4400 | 4370 | 4400 | 4370 | 5230 |
| 650 | 20231012 | 093200 | 424370060 | 4380 | 4380 | 4380 | 4380 | 16 |
| 651 | 20231012 | 093100 | 424299980 | 4380 | 4380 | 4380 | 4380 | 24 |
| 652 | 20231012 | 093000 | 424194860 | 4380 | 4380 | 4380 | 4370 | 5547 |
| 653 | 20231012 | 092900 | 399909500 | 4380 | 4385 | 4385 | 4380 | 203 |
| 654 | 20231012 | 092800 | 399020180 | 4380 | 4380 | 4380 | 4380 | 683 |
| 655 | 20231012 | 092700 | 396028640 | 4385 | 4380 | 4385 | 4380 | 83 |
| 656 | 20231012 | 092600 | 395664785 | 4385 | 4395 | 4400 | 4385 | 1262 |
| 657 | 20231012 | 092500 | 390125170 | 4400 | 4400 | 4400 | 4395 | 412 |
| 658 | 20231012 | 092400 | 388312375 | 4400 | 4400 | 4400 | 4395 | 3467 |
| 659 | 20231012 | 092300 | 373059740 | 4400 | 4400 | 4405 | 4395 | 1156 |
| 660 | 20231012 | 092200 | 367973350 | 4400 | 4395 | 4400 | 4390 | 1144 |
| 661 | 20231012 | 092100 | 362945285 | 4385 | 4390 | 4390 | 4385 | 1048 |
| 662 | 20231012 | 092000 | 358349580 | 4390 | 4395 | 4405 | 4385 | 1301 |
| 663 | 20231012 | 091900 | 352635300 | 4400 | 4380 | 4400 | 4380 | 2598 |
| 664 | 20231012 | 091800 | 341255920 | 4380 | 4385 | 4385 | 4380 | 3366 |
| 665 | 20231012 | 091700 | 326497850 | 4385 | 4390 | 4395 | 4375 | 3858 |
| 666 | 20231012 | 091600 | 309587475 | 4385 | 4380 | 4385 | 4370 | 380 |
| 667 | 20231012 | 091500 | 307922710 | 4370 | 4370 | 4370 | 4370 | 281 |
| 668 | 20231012 | 091400 | 306694740 | 4365 | 4360 | 4365 | 4360 | 167 |
| 669 | 20231012 | 091300 | 305965970 | 4350 | 4345 | 4350 | 4345 | 4637 |
| 670 | 20231012 | 091200 | 285798305 | 4345 | 4370 | 4375 | 4345 | 15336 |
| 671 | 20231012 | 091100 | 219057665 | 4365 | 4365 | 4370 | 4365 | 1118 |
| 672 | 20231012 | 091000 | 214176830 | 4365 | 4380 | 4380 | 4365 | 3202 |
| 673 | 20231012 | 090900 | 200169435 | 4370 | 4370 | 4390 | 4365 | 4076 |
| 674 | 20231012 | 090800 | 182338715 | 4375 | 4375 | 4375 | 4360 | 3018 |
| 675 | 20231012 | 090700 | 169146955 | 4375 | 4400 | 4400 | 4375 | 214 |
| 676 | 20231012 | 090600 | 168207430 | 4400 | 4370 | 4405 | 4345 | 2473 |
| 677 | 20231012 | 090500 | 157423820 | 4350 | 4390 | 4390 | 4350 | 10051 |
| 678 | 20231012 | 090400 | 113552135 | 4405 | 4400 | 4425 | 4380 | 4891 |
| 679 | 20231012 | 090300 | 92096555 | 4410 | 4485 | 4485 | 4400 | 5984 |
| 680 | 20231012 | 090200 | 65537005 | 4465 | 4455 | 4485 | 4455 | 3990 |
| 681 | 20231012 | 090100 | 47741430 | 4460 | 4425 | 4460 | 4425 | 4344 |
| 682 | 20231012 | 090000 | 28431230 | 4440 | 4435 | 4445 | 4435 | 6409 |