35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 205200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 3 | 20231016 | 205100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20231016 | 205000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20231016 | 204900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20231016 | 204800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20231016 | 204700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20231016 | 204600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20231016 | 204500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20231016 | 204400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20231016 | 204300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20231016 | 204200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20231016 | 204100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20231016 | 204000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20231016 | 203900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20231016 | 203800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20231016 | 203700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20231016 | 203600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20231016 | 203500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20231016 | 203400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20231016 | 203300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20231016 | 203200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20231016 | 203100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20231016 | 203000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20231016 | 202900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20231016 | 202800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20231016 | 202700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20231016 | 202600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20231016 | 202500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20231016 | 202400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20231016 | 202300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20231016 | 202200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 33 | 20231016 | 202100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20231016 | 202000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20231016 | 201900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20231016 | 201800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20231016 | 201700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20231016 | 201600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20231016 | 201500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20231016 | 201400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20231016 | 201300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20231016 | 201200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20231016 | 201100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20231016 | 201000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20231016 | 200900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20231016 | 200800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20231016 | 200700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20231016 | 200600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20231016 | 200500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20231016 | 200400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20231016 | 200300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20231016 | 200200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20231016 | 200100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20231016 | 200000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20231016 | 195900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20231016 | 195800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20231016 | 195700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20231016 | 195600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20231016 | 195500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20231016 | 195400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20231016 | 195300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20231016 | 195200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 63 | 20231016 | 195100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20231016 | 195000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20231016 | 194900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20231016 | 194800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20231016 | 194700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20231016 | 194600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20231016 | 194500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20231016 | 194400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20231016 | 194300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20231016 | 194200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20231016 | 194100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20231016 | 194000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20231016 | 193900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20231016 | 193800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20231016 | 193700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20231016 | 193600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20231016 | 193500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20231016 | 193400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20231016 | 193300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20231016 | 193200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20231016 | 193100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20231016 | 193000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20231016 | 192900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20231016 | 192800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20231016 | 192700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20231016 | 192600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20231016 | 192500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20231016 | 192400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20231016 | 192300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20231016 | 192200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 93 | 20231016 | 192100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20231016 | 192000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20231016 | 191900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20231016 | 191800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20231016 | 191700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20231016 | 191600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20231016 | 191500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20231016 | 191400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20231016 | 191300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20231016 | 191200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20231016 | 191100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20231016 | 191000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20231016 | 190900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20231016 | 190800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20231016 | 190700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20231016 | 190600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20231016 | 190500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20231016 | 190400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20231016 | 190300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20231016 | 190200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20231016 | 190100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20231016 | 190000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20231016 | 185900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20231016 | 185800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20231016 | 185700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20231016 | 185600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20231016 | 185500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20231016 | 185400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20231016 | 185300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20231016 | 185200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 123 | 20231016 | 185100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20231016 | 185000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20231016 | 184900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20231016 | 184800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20231016 | 184700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20231016 | 184600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20231016 | 184500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20231016 | 184400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20231016 | 184300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20231016 | 184200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20231016 | 184100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20231016 | 184000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20231016 | 183900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20231016 | 183800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20231016 | 183700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20231016 | 183600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20231016 | 183500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20231016 | 183400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20231016 | 183300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20231016 | 183200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20231016 | 183100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20231016 | 183000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20231016 | 182900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20231016 | 182800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20231016 | 182700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20231016 | 182600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20231016 | 182500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20231016 | 182400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20231016 | 182300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20231016 | 182200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 153 | 20231016 | 182100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20231016 | 182000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20231016 | 181900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20231016 | 181800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20231016 | 181700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20231016 | 181600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20231016 | 181500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20231016 | 181400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20231016 | 181300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20231016 | 181200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20231016 | 181100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20231016 | 181000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20231016 | 180900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20231016 | 180800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20231016 | 180700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20231016 | 180600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20231016 | 180500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20231016 | 180400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20231016 | 180300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20231016 | 180200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20231016 | 180100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20231016 | 180000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20231016 | 175900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20231016 | 175800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20231016 | 175700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20231016 | 175600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20231016 | 175500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20231016 | 175400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20231016 | 175300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20231016 | 175200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 183 | 20231016 | 175100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20231016 | 175000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20231016 | 174900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20231016 | 174800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20231016 | 174700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20231016 | 174600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20231016 | 174500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20231016 | 174400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20231016 | 174300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20231016 | 174200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20231016 | 174100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20231016 | 174000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20231016 | 173900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20231016 | 173800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20231016 | 173700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20231016 | 173600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20231016 | 173500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20231016 | 173400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20231016 | 173300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20231016 | 173200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20231016 | 173100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20231016 | 173000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20231016 | 172900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20231016 | 172800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20231016 | 172700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20231016 | 172600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20231016 | 172500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20231016 | 172400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20231016 | 172300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20231016 | 172200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 213 | 20231016 | 172100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20231016 | 172000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20231016 | 171900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20231016 | 171800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20231016 | 171700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20231016 | 171600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20231016 | 171500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20231016 | 171400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20231016 | 171300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20231016 | 171200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20231016 | 171100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20231016 | 171000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20231016 | 170900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20231016 | 170800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20231016 | 170700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20231016 | 170600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20231016 | 170500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20231016 | 170400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20231016 | 170300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20231016 | 170200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20231016 | 170100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20231016 | 170000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20231016 | 165900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20231016 | 165800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20231016 | 165700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 238 | 20231016 | 165600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 239 | 20231016 | 165500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 240 | 20231016 | 165400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 241 | 20231016 | 165300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 242 | 20231016 | 165200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 243 | 20231016 | 165100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 244 | 20231016 | 165000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 245 | 20231016 | 164900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 246 | 20231016 | 164800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 247 | 20231016 | 164700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 248 | 20231016 | 164600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 249 | 20231016 | 164500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 250 | 20231016 | 164400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 251 | 20231016 | 164300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 252 | 20231016 | 164200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 253 | 20231016 | 164100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 254 | 20231016 | 164000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 255 | 20231016 | 163900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 256 | 20231016 | 163800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 257 | 20231016 | 163700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 258 | 20231016 | 163600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 259 | 20231016 | 163500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 260 | 20231016 | 163400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 261 | 20231016 | 163300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 262 | 20231016 | 163200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 263 | 20231016 | 163100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 264 | 20231016 | 163000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 265 | 20231016 | 162900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 266 | 20231016 | 162800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 267 | 20231016 | 162700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 268 | 20231016 | 162600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 269 | 20231016 | 162500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 270 | 20231016 | 162400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 271 | 20231016 | 162300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 272 | 20231016 | 162200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 273 | 20231016 | 162100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 274 | 20231016 | 162000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 275 | 20231016 | 161900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 276 | 20231016 | 161800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 277 | 20231016 | 161700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 278 | 20231016 | 161600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 279 | 20231016 | 161500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 280 | 20231016 | 161400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 281 | 20231016 | 161300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 282 | 20231016 | 161200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 283 | 20231016 | 161100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 284 | 20231016 | 161000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 285 | 20231016 | 160900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 286 | 20231016 | 160800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 287 | 20231016 | 160700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 288 | 20231016 | 160600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 289 | 20231016 | 160500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 290 | 20231016 | 160400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 291 | 20231016 | 160300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 292 | 20231016 | 160200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 293 | 20231016 | 160100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 294 | 20231016 | 160000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 295 | 20231016 | 155900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 296 | 20231016 | 155800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 297 | 20231016 | 155700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 298 | 20231016 | 155600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 299 | 20231016 | 155500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 300 | 20231016 | 155400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 301 | 20231016 | 155300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 302 | 20231016 | 155200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 303 | 20231016 | 155100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 304 | 20231016 | 155000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 305 | 20231016 | 154900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 306 | 20231016 | 154800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 307 | 20231016 | 154700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 308 | 20231016 | 154600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 309 | 20231016 | 154500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 310 | 20231016 | 154400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 311 | 20231016 | 154300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 312 | 20231016 | 154200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 313 | 20231016 | 154100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 314 | 20231016 | 154000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 315 | 20231016 | 153900 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 316 | 20231016 | 153800 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 317 | 20231016 | 153700 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 318 | 20231016 | 153600 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 319 | 20231016 | 153500 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 320 | 20231016 | 153400 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 321 | 20231016 | 153300 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 322 | 20231016 | 153200 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 323 | 20231016 | 153100 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 0 |
| 324 | 20231016 | 153000 | 1522955580 | 3930 | 3930 | 3930 | 3930 | 2594 |
| 325 | 20231016 | 152900 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 326 | 20231016 | 152800 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 327 | 20231016 | 152700 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 328 | 20231016 | 152600 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 329 | 20231016 | 152500 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 330 | 20231016 | 152400 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 331 | 20231016 | 152300 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 332 | 20231016 | 152200 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 333 | 20231016 | 152100 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 334 | 20231016 | 152000 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 0 |
| 335 | 20231016 | 151900 | 1512761160 | 3930 | 3930 | 3930 | 3930 | 171 |
| 336 | 20231016 | 151800 | 1512089130 | 3930 | 3930 | 3930 | 3930 | 2001 |
| 337 | 20231016 | 151700 | 1504225200 | 3935 | 3935 | 3935 | 3930 | 751 |
| 338 | 20231016 | 151600 | 1501270065 | 3945 | 3945 | 3945 | 3935 | 3 |
| 339 | 20231016 | 151500 | 1501258240 | 3930 | 3930 | 3930 | 3930 | 0 |
| 340 | 20231016 | 151400 | 1501258240 | 3930 | 3930 | 3930 | 3930 | 1005 |
| 341 | 20231016 | 151300 | 1497308590 | 3950 | 3945 | 3950 | 3945 | 221 |
| 342 | 20231016 | 151200 | 1496435890 | 3950 | 3940 | 3950 | 3940 | 85 |
| 343 | 20231016 | 151100 | 1496100880 | 3940 | 3930 | 3940 | 3925 | 1063 |
| 344 | 20231016 | 151000 | 1491917875 | 3925 | 3925 | 3930 | 3925 | 2670 |
| 345 | 20231016 | 150900 | 1481428125 | 3935 | 3935 | 3935 | 3920 | 578 |
| 346 | 20231016 | 150800 | 1479154445 | 3935 | 3925 | 3935 | 3925 | 803 |
| 347 | 20231016 | 150700 | 1475997855 | 3925 | 3925 | 3935 | 3925 | 1182 |
| 348 | 20231016 | 150600 | 1471357845 | 3935 | 3905 | 3935 | 3905 | 2559 |
| 349 | 20231016 | 150500 | 1461331255 | 3905 | 3900 | 3905 | 3900 | 131 |
| 350 | 20231016 | 150400 | 1460819850 | 3895 | 3890 | 3895 | 3885 | 1409 |
| 351 | 20231016 | 150300 | 1455333635 | 3890 | 3890 | 3890 | 3880 | 543 |
| 352 | 20231016 | 150200 | 1453226365 | 3890 | 3890 | 3895 | 3890 | 931 |
| 353 | 20231016 | 150100 | 1449604755 | 3890 | 3890 | 3890 | 3880 | 2517 |
| 354 | 20231016 | 150000 | 1439836355 | 3885 | 3885 | 3885 | 3885 | 1 |
| 355 | 20231016 | 145900 | 1439832470 | 3885 | 3885 | 3885 | 3885 | 0 |
| 356 | 20231016 | 145800 | 1439832470 | 3885 | 3885 | 3885 | 3885 | 1163 |
| 357 | 20231016 | 145700 | 1435314215 | 3885 | 3890 | 3890 | 3885 | 94 |
| 358 | 20231016 | 145600 | 1434948775 | 3890 | 3890 | 3890 | 3890 | 1837 |
| 359 | 20231016 | 145500 | 1427802845 | 3890 | 3895 | 3895 | 3890 | 1054 |
| 360 | 20231016 | 145400 | 1423697725 | 3900 | 3900 | 3900 | 3900 | 131 |
| 361 | 20231016 | 145300 | 1423186825 | 3895 | 3900 | 3900 | 3895 | 545 |
| 362 | 20231016 | 145200 | 1421063325 | 3900 | 3900 | 3900 | 3900 | 600 |
| 363 | 20231016 | 145100 | 1418723325 | 3900 | 3910 | 3910 | 3900 | 6 |
| 364 | 20231016 | 145000 | 1418699875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 365 | 20231016 | 144900 | 1418699875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 366 | 20231016 | 144800 | 1418699875 | 3900 | 3910 | 3910 | 3900 | 13 |
| 367 | 20231016 | 144700 | 1418649145 | 3910 | 3910 | 3910 | 3910 | 0 |
| 368 | 20231016 | 144600 | 1418649145 | 3910 | 3905 | 3910 | 3895 | 1730 |
| 369 | 20231016 | 144500 | 1411900465 | 3905 | 3905 | 3905 | 3905 | 0 |
| 370 | 20231016 | 144400 | 1411900465 | 3905 | 3905 | 3905 | 3905 | 10 |
| 371 | 20231016 | 144300 | 1411861415 | 3905 | 3905 | 3905 | 3900 | 140 |
| 372 | 20231016 | 144200 | 1411315265 | 3905 | 3895 | 3905 | 3895 | 430 |
| 373 | 20231016 | 144100 | 1409639715 | 3895 | 3900 | 3900 | 3895 | 615 |
| 374 | 20231016 | 144000 | 1407243740 | 3900 | 3900 | 3900 | 3900 | 526 |
| 375 | 20231016 | 143900 | 1405192340 | 3900 | 3900 | 3900 | 3900 | 1174 |
| 376 | 20231016 | 143800 | 1400613740 | 3900 | 3900 | 3900 | 3900 | 10 |
| 377 | 20231016 | 143700 | 1400574740 | 3900 | 3900 | 3900 | 3900 | 311 |
| 378 | 20231016 | 143600 | 1399361840 | 3900 | 3910 | 3915 | 3900 | 1236 |
| 379 | 20231016 | 143500 | 1394527030 | 3900 | 3900 | 3900 | 3900 | 941 |
| 380 | 20231016 | 143400 | 1390857130 | 3900 | 3900 | 3900 | 3900 | 1700 |
| 381 | 20231016 | 143300 | 1384227130 | 3900 | 3900 | 3900 | 3900 | 2673 |
| 382 | 20231016 | 143200 | 1373802430 | 3910 | 3910 | 3910 | 3910 | 200 |
| 383 | 20231016 | 143100 | 1373020430 | 3900 | 3900 | 3900 | 3900 | 235 |
| 384 | 20231016 | 143000 | 1372103930 | 3905 | 3905 | 3905 | 3905 | 1386 |
| 385 | 20231016 | 142900 | 1366691600 | 3915 | 3915 | 3915 | 3910 | 222 |
| 386 | 20231016 | 142800 | 1365823470 | 3915 | 3915 | 3915 | 3915 | 172 |
| 387 | 20231016 | 142700 | 1365150090 | 3905 | 3905 | 3905 | 3905 | 30 |
| 388 | 20231016 | 142600 | 1365032940 | 3905 | 3920 | 3920 | 3905 | 480 |
| 389 | 20231016 | 142500 | 1363158270 | 3910 | 3910 | 3910 | 3910 | 89 |
| 390 | 20231016 | 142400 | 1362810280 | 3910 | 3910 | 3910 | 3910 | 179 |
| 391 | 20231016 | 142300 | 1362110390 | 3910 | 3910 | 3910 | 3910 | 171 |
| 392 | 20231016 | 142200 | 1361441780 | 3910 | 3920 | 3920 | 3910 | 182 |
| 393 | 20231016 | 142100 | 1360728440 | 3920 | 3920 | 3920 | 3920 | 222 |
| 394 | 20231016 | 142000 | 1359858200 | 3915 | 3915 | 3915 | 3915 | 28 |
| 395 | 20231016 | 141900 | 1359748580 | 3920 | 3920 | 3920 | 3920 | 109 |
| 396 | 20231016 | 141800 | 1359321300 | 3915 | 3915 | 3915 | 3915 | 148 |
| 397 | 20231016 | 141700 | 1358741880 | 3920 | 3915 | 3920 | 3915 | 445 |
| 398 | 20231016 | 141600 | 1356999595 | 3905 | 3915 | 3915 | 3905 | 212 |
| 399 | 20231016 | 141500 | 1356170480 | 3915 | 3910 | 3915 | 3910 | 119 |
| 400 | 20231016 | 141400 | 1355704770 | 3910 | 3900 | 3910 | 3900 | 2251 |
| 401 | 20231016 | 141300 | 1346910870 | 3900 | 3900 | 3900 | 3900 | 18 |
| 402 | 20231016 | 141200 | 1346840670 | 3895 | 3895 | 3895 | 3895 | 1278 |
| 403 | 20231016 | 141100 | 1341862860 | 3895 | 3900 | 3905 | 3895 | 2401 |
| 404 | 20231016 | 141000 | 1332507155 | 3900 | 3900 | 3900 | 3900 | 179 |
| 405 | 20231016 | 140900 | 1331809055 | 3900 | 3900 | 3905 | 3900 | 85 |
| 406 | 20231016 | 140800 | 1331477465 | 3900 | 3895 | 3900 | 3895 | 340 |
| 407 | 20231016 | 140700 | 1330151580 | 3900 | 3900 | 3900 | 3900 | 1274 |
| 408 | 20231016 | 140600 | 1325182980 | 3900 | 3900 | 3900 | 3900 | 745 |
| 409 | 20231016 | 140500 | 1322277480 | 3890 | 3895 | 3895 | 3890 | 5 |
| 410 | 20231016 | 140400 | 1322258025 | 3900 | 3900 | 3900 | 3895 | 595 |
| 411 | 20231016 | 140300 | 1319938195 | 3900 | 3900 | 3900 | 3900 | 110 |
| 412 | 20231016 | 140200 | 1319509195 | 3900 | 3900 | 3900 | 3900 | 118 |
| 413 | 20231016 | 140100 | 1319048995 | 3890 | 3890 | 3890 | 3890 | 1 |
| 414 | 20231016 | 140000 | 1319045105 | 3900 | 3900 | 3900 | 3900 | 424 |
| 415 | 20231016 | 135900 | 1317391505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 416 | 20231016 | 135800 | 1317391505 | 3900 | 3890 | 3900 | 3890 | 386 |
| 417 | 20231016 | 135700 | 1315889785 | 3900 | 3900 | 3900 | 3900 | 19 |
| 418 | 20231016 | 135600 | 1315815685 | 3890 | 3890 | 3890 | 3890 | 0 |
| 419 | 20231016 | 135500 | 1315815685 | 3890 | 3900 | 3900 | 3890 | 418 |
| 420 | 20231016 | 135400 | 1314189480 | 3895 | 3895 | 3895 | 3895 | 4 |
| 421 | 20231016 | 135300 | 1314173900 | 3895 | 3900 | 3900 | 3895 | 33 |
| 422 | 20231016 | 135200 | 1314045275 | 3895 | 3900 | 3900 | 3895 | 192 |
| 423 | 20231016 | 135100 | 1313297310 | 3900 | 3900 | 3900 | 3900 | 18 |
| 424 | 20231016 | 135000 | 1313227110 | 3900 | 3900 | 3900 | 3900 | 0 |
| 425 | 20231016 | 134900 | 1313227110 | 3900 | 3900 | 3900 | 3900 | 18 |
| 426 | 20231016 | 134800 | 1313156910 | 3895 | 3900 | 3900 | 3895 | 718 |
| 427 | 20231016 | 134700 | 1310360210 | 3905 | 3900 | 3905 | 3900 | 1900 |
| 428 | 20231016 | 134600 | 1302942610 | 3900 | 3900 | 3900 | 3900 | 19 |
| 429 | 20231016 | 134500 | 1302868510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 430 | 20231016 | 134400 | 1302868510 | 3900 | 3900 | 3900 | 3900 | 19 |
| 431 | 20231016 | 134300 | 1302794410 | 3900 | 3900 | 3900 | 3900 | 200 |
| 432 | 20231016 | 134200 | 1302014410 | 3900 | 3880 | 3900 | 3880 | 79 |
| 433 | 20231016 | 134100 | 1301707510 | 3900 | 3900 | 3900 | 3900 | 0 |
| 434 | 20231016 | 134000 | 1301707510 | 3900 | 3880 | 3900 | 3880 | 42 |
| 435 | 20231016 | 133900 | 1301544190 | 3900 | 3900 | 3900 | 3900 | 89 |
| 436 | 20231016 | 133800 | 1301197090 | 3900 | 3900 | 3900 | 3900 | 0 |
| 437 | 20231016 | 133700 | 1301197090 | 3900 | 3880 | 3900 | 3880 | 33 |
| 438 | 20231016 | 133600 | 1301068690 | 3880 | 3900 | 3900 | 3880 | 1389 |
| 439 | 20231016 | 133500 | 1295679330 | 3900 | 3880 | 3900 | 3880 | 209 |
| 440 | 20231016 | 133400 | 1294868030 | 3880 | 3880 | 3880 | 3880 | 723 |
| 441 | 20231016 | 133300 | 1292062790 | 3880 | 3885 | 3900 | 3880 | 1958 |
| 442 | 20231016 | 133200 | 1284461800 | 3885 | 3885 | 3885 | 3885 | 43 |
| 443 | 20231016 | 133100 | 1284294745 | 3900 | 3900 | 3900 | 3885 | 293 |
| 444 | 20231016 | 133000 | 1283156155 | 3900 | 3895 | 3900 | 3895 | 768 |
| 445 | 20231016 | 132900 | 1280162120 | 3895 | 3895 | 3895 | 3895 | 18 |
| 446 | 20231016 | 132800 | 1280092010 | 3895 | 3895 | 3895 | 3895 | 18 |
| 447 | 20231016 | 132700 | 1280021900 | 3895 | 3895 | 3895 | 3895 | 0 |
| 448 | 20231016 | 132600 | 1280021900 | 3895 | 3895 | 3895 | 3895 | 18 |
| 449 | 20231016 | 132500 | 1279951790 | 3890 | 3890 | 3890 | 3890 | 91 |
| 450 | 20231016 | 132400 | 1279597800 | 3895 | 3890 | 3895 | 3890 | 1689 |
| 451 | 20231016 | 132300 | 1273023965 | 3890 | 3890 | 3890 | 3890 | 0 |
| 452 | 20231016 | 132200 | 1273023965 | 3890 | 3885 | 3890 | 3885 | 96 |
| 453 | 20231016 | 132100 | 1272650915 | 3885 | 3885 | 3885 | 3885 | 22 |
| 454 | 20231016 | 132000 | 1272565445 | 3885 | 3885 | 3885 | 3885 | 118 |
| 455 | 20231016 | 131900 | 1272107015 | 3885 | 3885 | 3885 | 3885 | 185 |
| 456 | 20231016 | 131800 | 1271388290 | 3875 | 3875 | 3875 | 3875 | 328 |
| 457 | 20231016 | 131700 | 1270117290 | 3880 | 3885 | 3885 | 3875 | 468 |
| 458 | 20231016 | 131600 | 1268302860 | 3885 | 3885 | 3885 | 3885 | 2 |
| 459 | 20231016 | 131500 | 1268295090 | 3885 | 3875 | 3885 | 3875 | 1293 |
| 460 | 20231016 | 131400 | 1263284535 | 3875 | 3880 | 3885 | 3875 | 160 |
| 461 | 20231016 | 131300 | 1262663810 | 3880 | 3875 | 3880 | 3875 | 319 |
| 462 | 20231016 | 131200 | 1261427590 | 3875 | 3880 | 3880 | 3875 | 1127 |
| 463 | 20231016 | 131100 | 1257058125 | 3880 | 3885 | 3890 | 3880 | 508 |
| 464 | 20231016 | 131000 | 1255084935 | 3885 | 3880 | 3885 | 3880 | 11 |
| 465 | 20231016 | 130900 | 1255042210 | 3890 | 3890 | 3890 | 3875 | 15662 |
| 466 | 20231016 | 130800 | 1194260920 | 3890 | 3890 | 3890 | 3890 | 137 |
| 467 | 20231016 | 130700 | 1193727990 | 3890 | 3885 | 3890 | 3885 | 137 |
| 468 | 20231016 | 130600 | 1193195240 | 3885 | 3895 | 3900 | 3885 | 3022 |
| 469 | 20231016 | 130500 | 1181450230 | 3900 | 3900 | 3900 | 3900 | 0 |
| 470 | 20231016 | 130400 | 1181450230 | 3900 | 3890 | 3900 | 3890 | 43 |
| 471 | 20231016 | 130300 | 1181282770 | 3900 | 3890 | 3900 | 3890 | 55 |
| 472 | 20231016 | 130200 | 1181068570 | 3900 | 3895 | 3900 | 3895 | 71 |
| 473 | 20231016 | 130100 | 1180791930 | 3900 | 3895 | 3900 | 3895 | 720 |
| 474 | 20231016 | 130000 | 1177984130 | 3900 | 3900 | 3900 | 3900 | 18 |
| 475 | 20231016 | 125900 | 1177913930 | 3895 | 3905 | 3905 | 3895 | 1022 |
| 476 | 20231016 | 125800 | 1173928170 | 3905 | 3905 | 3905 | 3905 | 100 |
| 477 | 20231016 | 125700 | 1173537670 | 3905 | 3895 | 3905 | 3895 | 106 |
| 478 | 20231016 | 125600 | 1173124620 | 3895 | 3895 | 3895 | 3895 | 600 |
| 479 | 20231016 | 125500 | 1170787620 | 3895 | 3895 | 3895 | 3895 | 219 |
| 480 | 20231016 | 125400 | 1169934615 | 3895 | 3895 | 3895 | 3895 | 60 |
| 481 | 20231016 | 125300 | 1169700915 | 3895 | 3890 | 3895 | 3890 | 961 |
| 482 | 20231016 | 125200 | 1165962460 | 3895 | 3895 | 3900 | 3895 | 1936 |
| 483 | 20231016 | 125100 | 1158415740 | 3900 | 3900 | 3900 | 3900 | 19 |
| 484 | 20231016 | 125000 | 1158341640 | 3900 | 3900 | 3900 | 3900 | 184 |
| 485 | 20231016 | 124900 | 1157624040 | 3895 | 3895 | 3895 | 3890 | 221 |
| 486 | 20231016 | 124800 | 1156763745 | 3895 | 3895 | 3895 | 3895 | 10 |
| 487 | 20231016 | 124700 | 1156724795 | 3890 | 3895 | 3895 | 3890 | 86 |
| 488 | 20231016 | 124600 | 1156390250 | 3890 | 3890 | 3890 | 3890 | 0 |
| 489 | 20231016 | 124500 | 1156390250 | 3890 | 3890 | 3890 | 3890 | 0 |
| 490 | 20231016 | 124400 | 1156390250 | 3890 | 3890 | 3890 | 3890 | 100 |
| 491 | 20231016 | 124300 | 1156001250 | 3895 | 3895 | 3895 | 3895 | 20 |
| 492 | 20231016 | 124200 | 1155923350 | 3895 | 3895 | 3895 | 3895 | 0 |
| 493 | 20231016 | 124100 | 1155923350 | 3895 | 3895 | 3895 | 3895 | 1 |
| 494 | 20231016 | 124000 | 1155919455 | 3880 | 3880 | 3880 | 3880 | 0 |
| 495 | 20231016 | 123900 | 1155919455 | 3880 | 3880 | 3880 | 3880 | 30 |
| 496 | 20231016 | 123800 | 1155803055 | 3880 | 3880 | 3880 | 3880 | 335 |
| 497 | 20231016 | 123700 | 1154503255 | 3880 | 3880 | 3880 | 3880 | 5 |
| 498 | 20231016 | 123600 | 1154483855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 499 | 20231016 | 123500 | 1154483855 | 3890 | 3890 | 3890 | 3890 | 500 |
| 500 | 20231016 | 123400 | 1152538855 | 3890 | 3885 | 3895 | 3885 | 900 |
| 501 | 20231016 | 123300 | 1149039755 | 3885 | 3885 | 3885 | 3885 | 1377 |
| 502 | 20231016 | 123200 | 1143690110 | 3885 | 3890 | 3890 | 3885 | 496 |
| 503 | 20231016 | 123100 | 1141761150 | 3895 | 3895 | 3895 | 3895 | 4 |
| 504 | 20231016 | 123000 | 1141745570 | 3890 | 3885 | 3890 | 3885 | 349 |
| 505 | 20231016 | 122900 | 1140388460 | 3885 | 3890 | 3890 | 3885 | 1733 |
| 506 | 20231016 | 122800 | 1133654740 | 3885 | 3885 | 3885 | 3885 | 1034 |
| 507 | 20231016 | 122700 | 1129637650 | 3890 | 3885 | 3890 | 3885 | 60 |
| 508 | 20231016 | 122600 | 1129404400 | 3885 | 3880 | 3885 | 3880 | 1617 |
| 509 | 20231016 | 122500 | 1123124355 | 3885 | 3885 | 3885 | 3880 | 250 |
| 510 | 20231016 | 122400 | 1122153705 | 3885 | 3880 | 3885 | 3880 | 3 |
| 511 | 20231016 | 122300 | 1122142060 | 3875 | 3880 | 3880 | 3875 | 1513 |
| 512 | 20231016 | 122200 | 1116278985 | 3880 | 3885 | 3885 | 3880 | 5736 |
| 513 | 20231016 | 122100 | 1094022805 | 3885 | 3885 | 3890 | 3885 | 2571 |
| 514 | 20231016 | 122000 | 1084034220 | 3885 | 3885 | 3885 | 3885 | 345 |
| 515 | 20231016 | 121900 | 1082693895 | 3885 | 3885 | 3885 | 3885 | 5924 |
| 516 | 20231016 | 121800 | 1059679155 | 3885 | 3890 | 3890 | 3885 | 7784 |
| 517 | 20231016 | 121700 | 1029399510 | 3890 | 3890 | 3890 | 3890 | 2430 |
| 518 | 20231016 | 121600 | 1019946810 | 3890 | 3895 | 3895 | 3890 | 2463 |
| 519 | 20231016 | 121500 | 1010353850 | 3895 | 3895 | 3895 | 3895 | 0 |
| 520 | 20231016 | 121400 | 1010353850 | 3895 | 3895 | 3895 | 3895 | 100 |
| 521 | 20231016 | 121300 | 1009964350 | 3895 | 3895 | 3895 | 3895 | 34 |
| 522 | 20231016 | 121200 | 1009831920 | 3895 | 3895 | 3895 | 3895 | 916 |
| 523 | 20231016 | 121100 | 1006264100 | 3900 | 3900 | 3900 | 3900 | 565 |
| 524 | 20231016 | 121000 | 1004060600 | 3900 | 3900 | 3900 | 3900 | 31 |
| 525 | 20231016 | 120900 | 1003939700 | 3900 | 3900 | 3900 | 3900 | 1911 |
| 526 | 20231016 | 120800 | 996486800 | 3900 | 3900 | 3900 | 3900 | 0 |
| 527 | 20231016 | 120700 | 996486800 | 3900 | 3895 | 3900 | 3895 | 1393 |
| 528 | 20231016 | 120600 | 991057630 | 3895 | 3895 | 3895 | 3895 | 1532 |
| 529 | 20231016 | 120500 | 985090490 | 3895 | 3895 | 3895 | 3895 | 923 |
| 530 | 20231016 | 120400 | 981495405 | 3895 | 3895 | 3895 | 3895 | 640 |
| 531 | 20231016 | 120300 | 979002605 | 3900 | 3900 | 3900 | 3900 | 183 |
| 532 | 20231016 | 120200 | 978288905 | 3895 | 3895 | 3895 | 3895 | 498 |
| 533 | 20231016 | 120100 | 976349195 | 3895 | 3895 | 3895 | 3895 | 1 |
| 534 | 20231016 | 120000 | 976345300 | 3895 | 3895 | 3895 | 3895 | 134 |
| 535 | 20231016 | 115900 | 975823370 | 3895 | 3895 | 3895 | 3895 | 97 |
| 536 | 20231016 | 115800 | 975445555 | 3895 | 3895 | 3895 | 3895 | 25 |
| 537 | 20231016 | 115700 | 975348180 | 3900 | 3900 | 3900 | 3900 | 2177 |
| 538 | 20231016 | 115600 | 966857880 | 3900 | 3900 | 3900 | 3900 | 443 |
| 539 | 20231016 | 115500 | 965130180 | 3900 | 3905 | 3905 | 3900 | 2525 |
| 540 | 20231016 | 115400 | 955282045 | 3910 | 3900 | 3910 | 3900 | 43 |
| 541 | 20231016 | 115300 | 955113925 | 3900 | 3910 | 3910 | 3900 | 206 |
| 542 | 20231016 | 115200 | 954310025 | 3910 | 3910 | 3910 | 3910 | 0 |
| 543 | 20231016 | 115100 | 954310025 | 3910 | 3905 | 3910 | 3900 | 415 |
| 544 | 20231016 | 115000 | 952689450 | 3915 | 3915 | 3915 | 3915 | 102 |
| 545 | 20231016 | 114900 | 952290120 | 3915 | 3900 | 3915 | 3900 | 2045 |
| 546 | 20231016 | 114800 | 944314605 | 3900 | 3900 | 3900 | 3900 | 0 |
| 547 | 20231016 | 114700 | 944314605 | 3900 | 3900 | 3900 | 3900 | 23 |
| 548 | 20231016 | 114600 | 944224905 | 3900 | 3905 | 3905 | 3900 | 1296 |
| 549 | 20231016 | 114500 | 939170455 | 3905 | 3905 | 3905 | 3905 | 1000 |
| 550 | 20231016 | 114400 | 935265455 | 3900 | 3905 | 3905 | 3900 | 500 |
| 551 | 20231016 | 114300 | 933315425 | 3905 | 3905 | 3905 | 3905 | 150 |
| 552 | 20231016 | 114200 | 932729675 | 3900 | 3900 | 3900 | 3900 | 190 |
| 553 | 20231016 | 114100 | 931988675 | 3900 | 3900 | 3900 | 3900 | 300 |
| 554 | 20231016 | 114000 | 930818675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 555 | 20231016 | 113900 | 930818675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 556 | 20231016 | 113800 | 930818675 | 3915 | 3900 | 3915 | 3900 | 61 |
| 557 | 20231016 | 113700 | 930580335 | 3900 | 3910 | 3910 | 3900 | 537 |
| 558 | 20231016 | 113600 | 928485695 | 3910 | 3905 | 3910 | 3905 | 272 |
| 559 | 20231016 | 113500 | 927422255 | 3905 | 3905 | 3905 | 3905 | 558 |
| 560 | 20231016 | 113400 | 925243265 | 3910 | 3910 | 3910 | 3910 | 0 |
| 561 | 20231016 | 113300 | 925243265 | 3910 | 3910 | 3910 | 3910 | 0 |
| 562 | 20231016 | 113200 | 925243265 | 3910 | 3910 | 3910 | 3910 | 430 |
| 563 | 20231016 | 113100 | 923561965 | 3920 | 3920 | 3920 | 3920 | 1 |
| 564 | 20231016 | 113000 | 923558045 | 3915 | 3915 | 3915 | 3915 | 16 |
| 565 | 20231016 | 112900 | 923495405 | 3915 | 3915 | 3915 | 3915 | 37 |
| 566 | 20231016 | 112800 | 923350550 | 3920 | 3920 | 3920 | 3920 | 11 |
| 567 | 20231016 | 112700 | 923307430 | 3920 | 3915 | 3920 | 3915 | 34 |
| 568 | 20231016 | 112600 | 923174240 | 3915 | 3915 | 3915 | 3915 | 55 |
| 569 | 20231016 | 112500 | 922958915 | 3915 | 3915 | 3915 | 3915 | 0 |
| 570 | 20231016 | 112400 | 922958915 | 3915 | 3915 | 3915 | 3915 | 15 |
| 571 | 20231016 | 112300 | 922900190 | 3915 | 3915 | 3915 | 3915 | 164 |
| 572 | 20231016 | 112200 | 922258130 | 3915 | 3915 | 3915 | 3915 | 165 |
| 573 | 20231016 | 112100 | 921612155 | 3915 | 3915 | 3915 | 3915 | 37 |
| 574 | 20231016 | 112000 | 921467300 | 3910 | 3910 | 3910 | 3910 | 100 |
| 575 | 20231016 | 111900 | 921076300 | 3905 | 3910 | 3910 | 3905 | 561 |
| 576 | 20231016 | 111800 | 918885445 | 3910 | 3910 | 3910 | 3910 | 127 |
| 577 | 20231016 | 111700 | 918388875 | 3910 | 3910 | 3910 | 3910 | 20 |
| 578 | 20231016 | 111600 | 918310675 | 3905 | 3905 | 3905 | 3905 | 30 |
| 579 | 20231016 | 111500 | 918193525 | 3905 | 3910 | 3910 | 3905 | 158 |
| 580 | 20231016 | 111400 | 917575845 | 3915 | 3915 | 3915 | 3915 | 18 |
| 581 | 20231016 | 111300 | 917505375 | 3900 | 3910 | 3910 | 3900 | 631 |
| 582 | 20231016 | 111200 | 915044155 | 3915 | 3910 | 3915 | 3910 | 23 |
| 583 | 20231016 | 111100 | 914954175 | 3910 | 3910 | 3910 | 3910 | 15 |
| 584 | 20231016 | 111000 | 914895525 | 3905 | 3905 | 3905 | 3900 | 214 |
| 585 | 20231016 | 110900 | 914060355 | 3900 | 3905 | 3905 | 3900 | 35 |
| 586 | 20231016 | 110800 | 913923785 | 3900 | 3905 | 3905 | 3900 | 2873 |
| 587 | 20231016 | 110700 | 902718870 | 3905 | 3910 | 3910 | 3905 | 113 |
| 588 | 20231016 | 110600 | 902277535 | 3905 | 3910 | 3910 | 3905 | 112 |
| 589 | 20231016 | 110500 | 901839620 | 3910 | 3910 | 3910 | 3910 | 200 |
| 590 | 20231016 | 110400 | 901057620 | 3910 | 3910 | 3910 | 3910 | 261 |
| 591 | 20231016 | 110300 | 900037110 | 3910 | 3895 | 3910 | 3895 | 550 |
| 592 | 20231016 | 110200 | 897890970 | 3890 | 3890 | 3900 | 3890 | 497 |
| 593 | 20231016 | 110100 | 895957340 | 3890 | 3895 | 3900 | 3890 | 2437 |
| 594 | 20231016 | 110000 | 886469970 | 3895 | 3895 | 3895 | 3895 | 503 |
| 595 | 20231016 | 105900 | 884510785 | 3895 | 3895 | 3900 | 3895 | 647 |
| 596 | 20231016 | 105800 | 881990635 | 3905 | 3905 | 3905 | 3900 | 3287 |
| 597 | 20231016 | 105700 | 869170785 | 3905 | 3905 | 3905 | 3900 | 994 |
| 598 | 20231016 | 105600 | 865289280 | 3905 | 3915 | 3915 | 3905 | 154 |
| 599 | 20231016 | 105500 | 864687085 | 3905 | 3905 | 3905 | 3905 | 0 |
| 600 | 20231016 | 105400 | 864687085 | 3905 | 3920 | 3920 | 3905 | 513 |
| 601 | 20231016 | 105300 | 862682385 | 3920 | 3910 | 3920 | 3905 | 1033 |
| 602 | 20231016 | 105200 | 858646740 | 3910 | 3920 | 3920 | 3910 | 436 |
| 603 | 20231016 | 105100 | 856940735 | 3915 | 3920 | 3920 | 3915 | 600 |
| 604 | 20231016 | 105000 | 854591625 | 3915 | 3915 | 3915 | 3915 | 5 |
| 605 | 20231016 | 104900 | 854572050 | 3915 | 3915 | 3915 | 3915 | 39 |
| 606 | 20231016 | 104800 | 854419365 | 3905 | 3905 | 3905 | 3905 | 450 |
| 607 | 20231016 | 104700 | 852662115 | 3905 | 3915 | 3915 | 3905 | 380 |
| 608 | 20231016 | 104600 | 851177895 | 3915 | 3915 | 3915 | 3915 | 11 |
| 609 | 20231016 | 104500 | 851134830 | 3915 | 3930 | 3930 | 3915 | 122 |
| 610 | 20231016 | 104400 | 850655625 | 3930 | 3910 | 3930 | 3900 | 2533 |
| 611 | 20231016 | 104300 | 840734790 | 3900 | 3915 | 3920 | 3900 | 6004 |
| 612 | 20231016 | 104200 | 817265065 | 3915 | 3925 | 3925 | 3915 | 2015 |
| 613 | 20231016 | 104100 | 809366900 | 3925 | 3925 | 3925 | 3925 | 189 |
| 614 | 20231016 | 104000 | 808625075 | 3920 | 3920 | 3920 | 3920 | 430 |
| 615 | 20231016 | 103900 | 806939475 | 3925 | 3925 | 3925 | 3925 | 14 |
| 616 | 20231016 | 103800 | 806884525 | 3925 | 3925 | 3925 | 3920 | 726 |
| 617 | 20231016 | 103700 | 804038495 | 3925 | 3935 | 3935 | 3920 | 2401 |
| 618 | 20231016 | 103600 | 794608350 | 3935 | 3945 | 3945 | 3935 | 4611 |
| 619 | 20231016 | 103500 | 776445915 | 3945 | 3945 | 3945 | 3945 | 532 |
| 620 | 20231016 | 103400 | 774347175 | 3945 | 3950 | 3950 | 3945 | 241 |
| 621 | 20231016 | 103300 | 773396345 | 3950 | 3950 | 3950 | 3950 | 12 |
| 622 | 20231016 | 103200 | 773348945 | 3945 | 3950 | 3950 | 3945 | 20 |
| 623 | 20231016 | 103100 | 773269970 | 3950 | 3950 | 3950 | 3950 | 52 |
| 624 | 20231016 | 103000 | 773064570 | 3950 | 3950 | 3950 | 3950 | 11 |
| 625 | 20231016 | 102900 | 773021120 | 3950 | 3945 | 3950 | 3945 | 204 |
| 626 | 20231016 | 102800 | 772216255 | 3940 | 3945 | 3945 | 3940 | 24 |
| 627 | 20231016 | 102700 | 772121645 | 3945 | 3945 | 3945 | 3945 | 14 |
| 628 | 20231016 | 102600 | 772066415 | 3940 | 3940 | 3940 | 3940 | 0 |
| 629 | 20231016 | 102500 | 772066415 | 3940 | 3940 | 3945 | 3940 | 116 |
| 630 | 20231016 | 102400 | 771608805 | 3940 | 3940 | 3945 | 3940 | 1080 |
| 631 | 20231016 | 102300 | 767353530 | 3945 | 3945 | 3945 | 3945 | 17 |
| 632 | 20231016 | 102200 | 767286465 | 3950 | 3940 | 3950 | 3940 | 118 |
| 633 | 20231016 | 102100 | 766820960 | 3940 | 3945 | 3945 | 3940 | 81 |
| 634 | 20231016 | 102000 | 766501730 | 3945 | 3945 | 3950 | 3940 | 1573 |
| 635 | 20231016 | 101900 | 760293870 | 3950 | 3950 | 3950 | 3950 | 141 |
| 636 | 20231016 | 101800 | 759736920 | 3950 | 3945 | 3950 | 3945 | 109 |
| 637 | 20231016 | 101700 | 759306600 | 3950 | 3950 | 3955 | 3945 | 1213 |
| 638 | 20231016 | 101600 | 754515365 | 3955 | 3955 | 3955 | 3955 | 45 |
| 639 | 20231016 | 101500 | 754337390 | 3955 | 3955 | 3955 | 3955 | 12 |
| 640 | 20231016 | 101400 | 754289930 | 3955 | 3955 | 3955 | 3950 | 342 |
| 641 | 20231016 | 101300 | 752938880 | 3960 | 3960 | 3960 | 3960 | 113 |
| 642 | 20231016 | 101200 | 752491400 | 3960 | 3965 | 3965 | 3960 | 228 |
| 643 | 20231016 | 101100 | 751587985 | 3965 | 3955 | 3965 | 3955 | 233 |
| 644 | 20231016 | 101000 | 750664860 | 3960 | 3950 | 3960 | 3950 | 750 |
| 645 | 20231016 | 100900 | 747698700 | 3950 | 3950 | 3950 | 3950 | 28 |
| 646 | 20231016 | 100800 | 747588100 | 3955 | 3955 | 3955 | 3955 | 3 |
| 647 | 20231016 | 100700 | 747576235 | 3950 | 3955 | 3955 | 3950 | 207 |
| 648 | 20231016 | 100600 | 746757630 | 3940 | 3955 | 3965 | 3940 | 750 |
| 649 | 20231016 | 100500 | 743792425 | 3955 | 3955 | 3955 | 3955 | 1196 |
| 650 | 20231016 | 100400 | 739062245 | 3950 | 3940 | 3950 | 3940 | 2719 |
| 651 | 20231016 | 100300 | 728336710 | 3935 | 3935 | 3935 | 3935 | 938 |
| 652 | 20231016 | 100200 | 724645680 | 3935 | 3940 | 3940 | 3935 | 464 |
| 653 | 20231016 | 100100 | 722819520 | 3940 | 3940 | 3940 | 3940 | 140 |
| 654 | 20231016 | 100000 | 722267920 | 3940 | 3930 | 3940 | 3930 | 160 |
| 655 | 20231016 | 095900 | 721638415 | 3930 | 3930 | 3930 | 3930 | 16 |
| 656 | 20231016 | 095800 | 721575535 | 3930 | 3930 | 3930 | 3930 | 1181 |
| 657 | 20231016 | 095700 | 716934205 | 3935 | 3935 | 3935 | 3930 | 736 |
| 658 | 20231016 | 095600 | 714040080 | 3920 | 3920 | 3920 | 3920 | 0 |
| 659 | 20231016 | 095500 | 714040080 | 3920 | 3925 | 3925 | 3920 | 1009 |
| 660 | 20231016 | 095400 | 710079800 | 3920 | 3910 | 3920 | 3905 | 626 |
| 661 | 20231016 | 095300 | 707631400 | 3900 | 3935 | 3935 | 3900 | 10019 |
| 662 | 20231016 | 095200 | 668534750 | 3915 | 3915 | 3920 | 3915 | 1086 |
| 663 | 20231016 | 095100 | 664283030 | 3915 | 3915 | 3915 | 3910 | 7244 |
| 664 | 20231016 | 095000 | 635938970 | 3915 | 3945 | 3945 | 3915 | 284 |
| 665 | 20231016 | 094900 | 634826270 | 3945 | 3925 | 3945 | 3915 | 7268 |
| 666 | 20231016 | 094800 | 606346835 | 3925 | 3925 | 3925 | 3925 | 220 |
| 667 | 20231016 | 094700 | 605483335 | 3945 | 3945 | 3945 | 3920 | 3432 |
| 668 | 20231016 | 094600 | 592019980 | 3950 | 3950 | 3950 | 3950 | 9394 |
| 669 | 20231016 | 094500 | 554913680 | 3955 | 3930 | 3955 | 3925 | 942 |
| 670 | 20231016 | 094400 | 551205265 | 3930 | 3930 | 3930 | 3930 | 1 |
| 671 | 20231016 | 094300 | 551201335 | 3930 | 3935 | 3935 | 3930 | 460 |
| 672 | 20231016 | 094200 | 549393285 | 3935 | 3930 | 3935 | 3930 | 348 |
| 673 | 20231016 | 094100 | 548025540 | 3930 | 3930 | 3930 | 3930 | 2297 |
| 674 | 20231016 | 094000 | 538998330 | 3935 | 3945 | 3945 | 3935 | 2912 |
| 675 | 20231016 | 093900 | 527527165 | 3945 | 3950 | 3950 | 3945 | 2005 |
| 676 | 20231016 | 093800 | 519612685 | 3950 | 3960 | 3960 | 3945 | 317 |
| 677 | 20231016 | 093700 | 518361765 | 3945 | 3960 | 3960 | 3945 | 53 |
| 678 | 20231016 | 093600 | 518152665 | 3950 | 3960 | 3960 | 3950 | 161 |
| 679 | 20231016 | 093500 | 517516545 | 3960 | 3960 | 3960 | 3960 | 777 |
| 680 | 20231016 | 093400 | 514439625 | 3960 | 3960 | 3960 | 3960 | 1 |
| 681 | 20231016 | 093300 | 514435665 | 3965 | 3965 | 3965 | 3965 | 2 |
| 682 | 20231016 | 093200 | 514427735 | 3945 | 3935 | 3945 | 3935 | 497 |
| 683 | 20231016 | 093100 | 512469410 | 3935 | 3930 | 3935 | 3930 | 682 |
| 684 | 20231016 | 093000 | 509789000 | 3935 | 3935 | 3935 | 3935 | 34 |
| 685 | 20231016 | 092900 | 509655210 | 3935 | 3935 | 3935 | 3925 | 1107 |
| 686 | 20231016 | 092800 | 505307125 | 3935 | 3925 | 3935 | 3925 | 276 |
| 687 | 20231016 | 092700 | 504223495 | 3935 | 3930 | 3935 | 3930 | 461 |
| 688 | 20231016 | 092600 | 502411600 | 3935 | 3930 | 3935 | 3925 | 1750 |
| 689 | 20231016 | 092500 | 495530220 | 3935 | 3935 | 3935 | 3920 | 594 |
| 690 | 20231016 | 092400 | 493193730 | 3935 | 3930 | 3940 | 3925 | 2476 |
| 691 | 20231016 | 092300 | 483469050 | 3930 | 3940 | 3940 | 3930 | 648 |
| 692 | 20231016 | 092200 | 480921430 | 3940 | 3935 | 3940 | 3930 | 3779 |
| 693 | 20231016 | 092100 | 466040285 | 3935 | 3935 | 3935 | 3935 | 143 |
| 694 | 20231016 | 092000 | 465477580 | 3935 | 3935 | 3935 | 3935 | 33 |
| 695 | 20231016 | 091900 | 465347725 | 3930 | 3935 | 3940 | 3925 | 2730 |
| 696 | 20231016 | 091800 | 454615475 | 3935 | 3940 | 3965 | 3935 | 3430 |
| 697 | 20231016 | 091700 | 441102955 | 3940 | 3945 | 3965 | 3940 | 108 |
| 698 | 20231016 | 091600 | 440676435 | 3940 | 3940 | 3940 | 3920 | 3424 |
| 699 | 20231016 | 091500 | 427198620 | 3935 | 3970 | 3970 | 3935 | 2163 |
| 700 | 20231016 | 091400 | 418679440 | 3940 | 3940 | 3940 | 3930 | 5431 |
| 701 | 20231016 | 091300 | 397287485 | 3940 | 3925 | 3940 | 3925 | 4711 |
| 702 | 20231016 | 091200 | 378763935 | 3925 | 3930 | 3930 | 3900 | 19518 |
| 703 | 20231016 | 091100 | 302494305 | 3930 | 3940 | 3975 | 3930 | 8734 |
| 704 | 20231016 | 091000 | 268129670 | 3940 | 3945 | 3965 | 3940 | 2115 |
| 705 | 20231016 | 090900 | 259790845 | 3940 | 3945 | 3950 | 3940 | 3179 |
| 706 | 20231016 | 090800 | 247252885 | 3945 | 3980 | 3980 | 3945 | 3890 |
| 707 | 20231016 | 090700 | 231883255 | 3990 | 3965 | 3990 | 3965 | 596 |
| 708 | 20231016 | 090600 | 229517815 | 3965 | 3940 | 3965 | 3940 | 1245 |
| 709 | 20231016 | 090500 | 224598590 | 3940 | 3920 | 4035 | 3920 | 2911 |
| 710 | 20231016 | 090400 | 213112145 | 3905 | 3900 | 3920 | 3900 | 11942 |
| 711 | 20231016 | 090300 | 166528650 | 3890 | 3970 | 3970 | 3880 | 12510 |
| 712 | 20231016 | 090200 | 117502125 | 3955 | 3955 | 3995 | 3955 | 7790 |
| 713 | 20231016 | 090100 | 86630215 | 3955 | 4045 | 4045 | 3950 | 16172 |
| 714 | 20231016 | 090000 | 22107430 | 4020 | 4050 | 4050 | 4020 | 5465 |