32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 195900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 3 | 20231018 | 195800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231018 | 195700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231018 | 195600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231018 | 195500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231018 | 195400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231018 | 195300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231018 | 195200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231018 | 195100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231018 | 195000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231018 | 194900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231018 | 194800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231018 | 194700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231018 | 194600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231018 | 194500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231018 | 194400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231018 | 194300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231018 | 194200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231018 | 194100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231018 | 194000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231018 | 193900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231018 | 193800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231018 | 193700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231018 | 193600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231018 | 193500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231018 | 193400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231018 | 193300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231018 | 193200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231018 | 193100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231018 | 193000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231018 | 192900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 33 | 20231018 | 192800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231018 | 192700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231018 | 192600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231018 | 192500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231018 | 192400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231018 | 192300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231018 | 192200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231018 | 192100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231018 | 192000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231018 | 191900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231018 | 191800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231018 | 191700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231018 | 191600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231018 | 191500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231018 | 191400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231018 | 191300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231018 | 191200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231018 | 191100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231018 | 191000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231018 | 190900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231018 | 190800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231018 | 190700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231018 | 190600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231018 | 190500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231018 | 190400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231018 | 190300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231018 | 190200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231018 | 190100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231018 | 190000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231018 | 185900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 63 | 20231018 | 185800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231018 | 185700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231018 | 185600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231018 | 185500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231018 | 185400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231018 | 185300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231018 | 185200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231018 | 185100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231018 | 185000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231018 | 184900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231018 | 184800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231018 | 184700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231018 | 184600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231018 | 184500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231018 | 184400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231018 | 184300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231018 | 184200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231018 | 184100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231018 | 184000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231018 | 183900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231018 | 183800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231018 | 183700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231018 | 183600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231018 | 183500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231018 | 183400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231018 | 183300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231018 | 183200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231018 | 183100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231018 | 183000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231018 | 182900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 93 | 20231018 | 182800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231018 | 182700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231018 | 182600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231018 | 182500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231018 | 182400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231018 | 182300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231018 | 182200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231018 | 182100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231018 | 182000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231018 | 181900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231018 | 181800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231018 | 181700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231018 | 181600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231018 | 181500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231018 | 181400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231018 | 181300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231018 | 181200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231018 | 181100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231018 | 181000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231018 | 180900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231018 | 180800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231018 | 180700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231018 | 180600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231018 | 180500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231018 | 180400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231018 | 180300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231018 | 180200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231018 | 180100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231018 | 180000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231018 | 175900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 123 | 20231018 | 175800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231018 | 175700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231018 | 175600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231018 | 175500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231018 | 175400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231018 | 175300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231018 | 175200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231018 | 175100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231018 | 175000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231018 | 174900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231018 | 174800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231018 | 174700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231018 | 174600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231018 | 174500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231018 | 174400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231018 | 174300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231018 | 174200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231018 | 174100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231018 | 174000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231018 | 173900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231018 | 173800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231018 | 173700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231018 | 173600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231018 | 173500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231018 | 173400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231018 | 173300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231018 | 173200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231018 | 173100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231018 | 173000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231018 | 172900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 153 | 20231018 | 172800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231018 | 172700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231018 | 172600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231018 | 172500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231018 | 172400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231018 | 172300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231018 | 172200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231018 | 172100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231018 | 172000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231018 | 171900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231018 | 171800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231018 | 171700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231018 | 171600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231018 | 171500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231018 | 171400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231018 | 171300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231018 | 171200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231018 | 171100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231018 | 171000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231018 | 170900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231018 | 170800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231018 | 170700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231018 | 170600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231018 | 170500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231018 | 170400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231018 | 170300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231018 | 170200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231018 | 170100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231018 | 170000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231018 | 165900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 183 | 20231018 | 165800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231018 | 165700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231018 | 165600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231018 | 165500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231018 | 165400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231018 | 165300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231018 | 165200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231018 | 165100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231018 | 165000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231018 | 164900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231018 | 164800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231018 | 164700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231018 | 164600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231018 | 164500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231018 | 164400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231018 | 164300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231018 | 164200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231018 | 164100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231018 | 164000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231018 | 163900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231018 | 163800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231018 | 163700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231018 | 163600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231018 | 163500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231018 | 163400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231018 | 163300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231018 | 163200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231018 | 163100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231018 | 163000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231018 | 162900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 213 | 20231018 | 162800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231018 | 162700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231018 | 162600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231018 | 162500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231018 | 162400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20231018 | 162300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231018 | 162200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231018 | 162100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231018 | 162000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231018 | 161900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231018 | 161800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20231018 | 161700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20231018 | 161600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20231018 | 161500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20231018 | 161400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20231018 | 161300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20231018 | 161200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20231018 | 161100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20231018 | 161000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20231018 | 160900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20231018 | 160800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20231018 | 160700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20231018 | 160600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20231018 | 160500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20231018 | 160400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20231018 | 160300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20231018 | 160200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20231018 | 160100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20231018 | 160000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20231018 | 155900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 243 | 20231018 | 155800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20231018 | 155700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20231018 | 155600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20231018 | 155500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20231018 | 155400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20231018 | 155300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20231018 | 155200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20231018 | 155100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20231018 | 155000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20231018 | 154900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20231018 | 154800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20231018 | 154700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20231018 | 154600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20231018 | 154500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20231018 | 154400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20231018 | 154300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20231018 | 154200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20231018 | 154100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 261 | 20231018 | 154000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 262 | 20231018 | 153900 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20231018 | 153800 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20231018 | 153700 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 265 | 20231018 | 153600 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 266 | 20231018 | 153500 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 267 | 20231018 | 153400 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20231018 | 153300 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 269 | 20231018 | 153200 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 270 | 20231018 | 153100 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 0 |
| 271 | 20231018 | 153000 | 1341394600 | 3750 | 3750 | 3750 | 3750 | 3337 |
| 272 | 20231018 | 152900 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 273 | 20231018 | 152800 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 274 | 20231018 | 152700 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 275 | 20231018 | 152600 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 276 | 20231018 | 152500 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 277 | 20231018 | 152400 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 278 | 20231018 | 152300 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 279 | 20231018 | 152200 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 280 | 20231018 | 152100 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 281 | 20231018 | 152000 | 1328880850 | 3755 | 3755 | 3755 | 3755 | 0 |
| 282 | 20231018 | 151900 | 1328880850 | 3755 | 3735 | 3755 | 3735 | 3177 |
| 283 | 20231018 | 151800 | 1316960875 | 3735 | 3735 | 3755 | 3735 | 60 |
| 284 | 20231018 | 151700 | 1316736740 | 3730 | 3745 | 3745 | 3730 | 3014 |
| 285 | 20231018 | 151600 | 1305478030 | 3755 | 3750 | 3755 | 3745 | 2130 |
| 286 | 20231018 | 151500 | 1297498875 | 3750 | 3760 | 3760 | 3750 | 557 |
| 287 | 20231018 | 151400 | 1295409125 | 3760 | 3760 | 3760 | 3760 | 11 |
| 288 | 20231018 | 151300 | 1295367765 | 3755 | 3755 | 3755 | 3755 | 1729 |
| 289 | 20231018 | 151200 | 1288875370 | 3755 | 3750 | 3755 | 3750 | 297 |
| 290 | 20231018 | 151100 | 1287761545 | 3755 | 3755 | 3760 | 3755 | 1982 |
| 291 | 20231018 | 151000 | 1280319055 | 3755 | 3750 | 3755 | 3750 | 184 |
| 292 | 20231018 | 150900 | 1279629050 | 3755 | 3750 | 3755 | 3750 | 2 |
| 293 | 20231018 | 150800 | 1279621545 | 3755 | 3765 | 3765 | 3755 | 150 |
| 294 | 20231018 | 150700 | 1279058095 | 3775 | 3755 | 3775 | 3755 | 2135 |
| 295 | 20231018 | 150600 | 1271018170 | 3755 | 3770 | 3770 | 3750 | 4377 |
| 296 | 20231018 | 150500 | 1254578090 | 3770 | 3770 | 3770 | 3770 | 181 |
| 297 | 20231018 | 150400 | 1253895720 | 3765 | 3780 | 3780 | 3765 | 1151 |
| 298 | 20231018 | 150300 | 1249550420 | 3785 | 3785 | 3785 | 3785 | 14 |
| 299 | 20231018 | 150200 | 1249497430 | 3785 | 3790 | 3790 | 3785 | 265 |
| 300 | 20231018 | 150100 | 1248493155 | 3795 | 3800 | 3800 | 3795 | 471 |
| 301 | 20231018 | 150000 | 1246704960 | 3805 | 3805 | 3805 | 3805 | 118 |
| 302 | 20231018 | 145900 | 1246255970 | 3800 | 3800 | 3805 | 3800 | 25 |
| 303 | 20231018 | 145800 | 1246160960 | 3800 | 3780 | 3800 | 3780 | 5338 |
| 304 | 20231018 | 145700 | 1225878820 | 3780 | 3780 | 3780 | 3780 | 1 |
| 305 | 20231018 | 145600 | 1225875040 | 3800 | 3775 | 3800 | 3775 | 1101 |
| 306 | 20231018 | 145500 | 1221694265 | 3800 | 3790 | 3800 | 3790 | 1000 |
| 307 | 20231018 | 145400 | 1217894445 | 3790 | 3785 | 3800 | 3785 | 1126 |
| 308 | 20231018 | 145300 | 1213621985 | 3790 | 3790 | 3790 | 3790 | 0 |
| 309 | 20231018 | 145200 | 1213621985 | 3790 | 3790 | 3790 | 3790 | 11 |
| 310 | 20231018 | 145100 | 1213580295 | 3780 | 3780 | 3785 | 3780 | 2912 |
| 311 | 20231018 | 145000 | 1202572185 | 3780 | 3785 | 3785 | 3780 | 103 |
| 312 | 20231018 | 144900 | 1202182800 | 3785 | 3800 | 3800 | 3785 | 5 |
| 313 | 20231018 | 144800 | 1202163860 | 3785 | 3785 | 3785 | 3785 | 621 |
| 314 | 20231018 | 144700 | 1199813375 | 3785 | 3790 | 3800 | 3785 | 320 |
| 315 | 20231018 | 144600 | 1198602030 | 3800 | 3800 | 3800 | 3800 | 0 |
| 316 | 20231018 | 144500 | 1198602030 | 3800 | 3790 | 3800 | 3790 | 130 |
| 317 | 20231018 | 144400 | 1198109320 | 3785 | 3785 | 3785 | 3785 | 309 |
| 318 | 20231018 | 144300 | 1196939755 | 3785 | 3795 | 3795 | 3785 | 1187 |
| 319 | 20231018 | 144200 | 1192439255 | 3795 | 3800 | 3800 | 3795 | 1000 |
| 320 | 20231018 | 144100 | 1188642975 | 3800 | 3800 | 3800 | 3800 | 300 |
| 321 | 20231018 | 144000 | 1187502975 | 3805 | 3805 | 3805 | 3805 | 665 |
| 322 | 20231018 | 143900 | 1184972650 | 3805 | 3805 | 3805 | 3805 | 3 |
| 323 | 20231018 | 143800 | 1184961235 | 3805 | 3815 | 3820 | 3805 | 40 |
| 324 | 20231018 | 143700 | 1184808650 | 3815 | 3805 | 3815 | 3800 | 915 |
| 325 | 20231018 | 143600 | 1181326805 | 3805 | 3805 | 3805 | 3805 | 139 |
| 326 | 20231018 | 143500 | 1180797910 | 3805 | 3820 | 3820 | 3805 | 758 |
| 327 | 20231018 | 143400 | 1177907860 | 3825 | 3815 | 3825 | 3815 | 501 |
| 328 | 20231018 | 143300 | 1175996535 | 3815 | 3825 | 3825 | 3815 | 523 |
| 329 | 20231018 | 143200 | 1173998640 | 3825 | 3830 | 3830 | 3825 | 80 |
| 330 | 20231018 | 143100 | 1173692290 | 3830 | 3835 | 3840 | 3830 | 686 |
| 331 | 20231018 | 143000 | 1171062635 | 3845 | 3845 | 3855 | 3845 | 5794 |
| 332 | 20231018 | 142900 | 1148777630 | 3845 | 3835 | 3845 | 3835 | 2211 |
| 333 | 20231018 | 142800 | 1140278285 | 3840 | 3815 | 3845 | 3815 | 9665 |
| 334 | 20231018 | 142700 | 1103210575 | 3815 | 3805 | 3815 | 3805 | 186 |
| 335 | 20231018 | 142600 | 1102502315 | 3805 | 3805 | 3805 | 3805 | 1 |
| 336 | 20231018 | 142500 | 1102498510 | 3800 | 3800 | 3800 | 3800 | 1620 |
| 337 | 20231018 | 142400 | 1096342510 | 3800 | 3800 | 3800 | 3795 | 995 |
| 338 | 20231018 | 142300 | 1092565030 | 3800 | 3815 | 3815 | 3800 | 1870 |
| 339 | 20231018 | 142200 | 1085446835 | 3825 | 3825 | 3825 | 3825 | 200 |
| 340 | 20231018 | 142100 | 1084681835 | 3825 | 3825 | 3825 | 3825 | 26 |
| 341 | 20231018 | 142000 | 1084582385 | 3825 | 3820 | 3825 | 3820 | 261 |
| 342 | 20231018 | 141900 | 1083585200 | 3820 | 3825 | 3825 | 3820 | 101 |
| 343 | 20231018 | 141800 | 1083199375 | 3820 | 3820 | 3825 | 3820 | 1053 |
| 344 | 20231018 | 141700 | 1079175665 | 3810 | 3815 | 3820 | 3810 | 502 |
| 345 | 20231018 | 141600 | 1077261340 | 3815 | 3815 | 3815 | 3810 | 211 |
| 346 | 20231018 | 141500 | 1076456425 | 3815 | 3795 | 3815 | 3795 | 124 |
| 347 | 20231018 | 141400 | 1075983995 | 3795 | 3790 | 3810 | 3790 | 1200 |
| 348 | 20231018 | 141300 | 1071423285 | 3790 | 3790 | 3790 | 3790 | 210 |
| 349 | 20231018 | 141200 | 1070627385 | 3805 | 3805 | 3805 | 3805 | 1 |
| 350 | 20231018 | 141100 | 1070623580 | 3810 | 3785 | 3810 | 3785 | 28 |
| 351 | 20231018 | 141000 | 1070517575 | 3810 | 3790 | 3810 | 3785 | 131 |
| 352 | 20231018 | 140900 | 1070021505 | 3790 | 3800 | 3810 | 3790 | 2728 |
| 353 | 20231018 | 140800 | 1059641000 | 3800 | 3780 | 3800 | 3775 | 321 |
| 354 | 20231018 | 140700 | 1058426190 | 3775 | 3775 | 3775 | 3775 | 473 |
| 355 | 20231018 | 140600 | 1056640615 | 3775 | 3765 | 3775 | 3765 | 581 |
| 356 | 20231018 | 140500 | 1054453140 | 3775 | 3770 | 3775 | 3765 | 337 |
| 357 | 20231018 | 140400 | 1053184300 | 3770 | 3770 | 3770 | 3770 | 26 |
| 358 | 20231018 | 140300 | 1053086280 | 3780 | 3770 | 3780 | 3770 | 41 |
| 359 | 20231018 | 140200 | 1052931700 | 3770 | 3775 | 3785 | 3770 | 313 |
| 360 | 20231018 | 140100 | 1051750615 | 3780 | 3780 | 3780 | 3780 | 1742 |
| 361 | 20231018 | 140000 | 1045165855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 362 | 20231018 | 135900 | 1045165855 | 3780 | 3780 | 3780 | 3780 | 300 |
| 363 | 20231018 | 135800 | 1044031855 | 3780 | 3780 | 3780 | 3780 | 100 |
| 364 | 20231018 | 135700 | 1043653855 | 3780 | 3790 | 3790 | 3780 | 722 |
| 365 | 20231018 | 135600 | 1040919580 | 3790 | 3790 | 3790 | 3790 | 495 |
| 366 | 20231018 | 135500 | 1039043530 | 3795 | 3795 | 3795 | 3795 | 79 |
| 367 | 20231018 | 135400 | 1038743725 | 3790 | 3795 | 3795 | 3790 | 977 |
| 368 | 20231018 | 135300 | 1035040885 | 3800 | 3800 | 3830 | 3785 | 4787 |
| 369 | 20231018 | 135200 | 1016744230 | 3830 | 3765 | 3830 | 3765 | 6136 |
| 370 | 20231018 | 135100 | 993331050 | 3765 | 3765 | 3765 | 3765 | 130 |
| 371 | 20231018 | 135000 | 992841600 | 3765 | 3765 | 3765 | 3765 | 0 |
| 372 | 20231018 | 134900 | 992841600 | 3765 | 3765 | 3765 | 3765 | 0 |
| 373 | 20231018 | 134800 | 992841600 | 3765 | 3765 | 3765 | 3765 | 41 |
| 374 | 20231018 | 134700 | 992687235 | 3790 | 3790 | 3790 | 3790 | 0 |
| 375 | 20231018 | 134600 | 992687235 | 3790 | 3790 | 3790 | 3790 | 1 |
| 376 | 20231018 | 134500 | 992683445 | 3760 | 3805 | 3805 | 3760 | 335 |
| 377 | 20231018 | 134400 | 991417245 | 3800 | 3800 | 3800 | 3800 | 3967 |
| 378 | 20231018 | 134300 | 976342645 | 3800 | 3805 | 3815 | 3800 | 620 |
| 379 | 20231018 | 134200 | 973982765 | 3800 | 3780 | 3800 | 3775 | 4172 |
| 380 | 20231018 | 134100 | 958141040 | 3780 | 3780 | 3785 | 3780 | 459 |
| 381 | 20231018 | 134000 | 956406015 | 3780 | 3755 | 3780 | 3755 | 721 |
| 382 | 20231018 | 133900 | 953691340 | 3755 | 3775 | 3775 | 3755 | 80 |
| 383 | 20231018 | 133800 | 953390630 | 3755 | 3775 | 3780 | 3755 | 524 |
| 384 | 20231018 | 133700 | 951415470 | 3775 | 3775 | 3775 | 3775 | 265 |
| 385 | 20231018 | 133600 | 950415095 | 3775 | 3775 | 3775 | 3775 | 212 |
| 386 | 20231018 | 133500 | 949614795 | 3790 | 3790 | 3790 | 3790 | 129 |
| 387 | 20231018 | 133400 | 949125885 | 3790 | 3790 | 3790 | 3785 | 702 |
| 388 | 20231018 | 133300 | 946467055 | 3800 | 3765 | 3800 | 3765 | 1005 |
| 389 | 20231018 | 133200 | 942666545 | 3765 | 3765 | 3765 | 3765 | 20 |
| 390 | 20231018 | 133100 | 942591245 | 3765 | 3760 | 3765 | 3760 | 204 |
| 391 | 20231018 | 133000 | 941823200 | 3765 | 3765 | 3765 | 3765 | 0 |
| 392 | 20231018 | 132900 | 941823200 | 3765 | 3765 | 3765 | 3765 | 1 |
| 393 | 20231018 | 132800 | 941819435 | 3755 | 3775 | 3775 | 3755 | 1151 |
| 394 | 20231018 | 132700 | 937492300 | 3760 | 3760 | 3760 | 3760 | 0 |
| 395 | 20231018 | 132600 | 937492300 | 3760 | 3760 | 3760 | 3760 | 50 |
| 396 | 20231018 | 132500 | 937304300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 397 | 20231018 | 132400 | 937304300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 398 | 20231018 | 132300 | 937304300 | 3755 | 3755 | 3755 | 3755 | 0 |
| 399 | 20231018 | 132200 | 937304300 | 3755 | 3790 | 3790 | 3755 | 433 |
| 400 | 20231018 | 132100 | 935665780 | 3765 | 3800 | 3800 | 3765 | 1010 |
| 401 | 20231018 | 132000 | 931828130 | 3800 | 3775 | 3800 | 3775 | 2268 |
| 402 | 20231018 | 131900 | 923216685 | 3755 | 3760 | 3760 | 3755 | 377 |
| 403 | 20231018 | 131800 | 921801040 | 3755 | 3760 | 3790 | 3755 | 5945 |
| 404 | 20231018 | 131700 | 899333125 | 3745 | 3745 | 3745 | 3745 | 1 |
| 405 | 20231018 | 131600 | 899329380 | 3765 | 3765 | 3765 | 3765 | 200 |
| 406 | 20231018 | 131500 | 898576380 | 3765 | 3760 | 3770 | 3760 | 128 |
| 407 | 20231018 | 131400 | 898094365 | 3765 | 3760 | 3765 | 3755 | 1451 |
| 408 | 20231018 | 131300 | 892632435 | 3765 | 3760 | 3765 | 3750 | 1701 |
| 409 | 20231018 | 131200 | 886228775 | 3770 | 3755 | 3770 | 3750 | 1633 |
| 410 | 20231018 | 131100 | 880096115 | 3750 | 3750 | 3750 | 3750 | 0 |
| 411 | 20231018 | 131000 | 880096115 | 3750 | 3735 | 3755 | 3730 | 1026 |
| 412 | 20231018 | 130900 | 876247665 | 3735 | 3735 | 3735 | 3735 | 3 |
| 413 | 20231018 | 130800 | 876236460 | 3745 | 3745 | 3745 | 3735 | 198 |
| 414 | 20231018 | 130700 | 875496570 | 3750 | 3750 | 3750 | 3750 | 0 |
| 415 | 20231018 | 130600 | 875496570 | 3750 | 3750 | 3755 | 3750 | 28 |
| 416 | 20231018 | 130500 | 875391450 | 3750 | 3745 | 3750 | 3745 | 210 |
| 417 | 20231018 | 130400 | 874604520 | 3735 | 3735 | 3735 | 3735 | 4 |
| 418 | 20231018 | 130300 | 874589580 | 3735 | 3735 | 3735 | 3730 | 2014 |
| 419 | 20231018 | 130200 | 867069290 | 3735 | 3735 | 3735 | 3735 | 2456 |
| 420 | 20231018 | 130100 | 857896130 | 3735 | 3730 | 3735 | 3730 | 500 |
| 421 | 20231018 | 130000 | 856029630 | 3730 | 3730 | 3730 | 3730 | 13 |
| 422 | 20231018 | 125900 | 855981140 | 3730 | 3730 | 3730 | 3730 | 5 |
| 423 | 20231018 | 125800 | 855962490 | 3730 | 3730 | 3730 | 3730 | 10 |
| 424 | 20231018 | 125700 | 855925190 | 3750 | 3750 | 3750 | 3750 | 20 |
| 425 | 20231018 | 125600 | 855850190 | 3755 | 3745 | 3755 | 3745 | 383 |
| 426 | 20231018 | 125500 | 854413315 | 3725 | 3725 | 3725 | 3725 | 897 |
| 427 | 20231018 | 125400 | 851071990 | 3745 | 3745 | 3745 | 3745 | 0 |
| 428 | 20231018 | 125300 | 851071990 | 3745 | 3730 | 3745 | 3725 | 508 |
| 429 | 20231018 | 125200 | 849177045 | 3730 | 3735 | 3735 | 3730 | 2437 |
| 430 | 20231018 | 125100 | 840082340 | 3745 | 3750 | 3750 | 3745 | 110 |
| 431 | 20231018 | 125000 | 839669955 | 3750 | 3755 | 3755 | 3750 | 121 |
| 432 | 20231018 | 124900 | 839215605 | 3765 | 3765 | 3765 | 3765 | 0 |
| 433 | 20231018 | 124800 | 839215605 | 3765 | 3765 | 3765 | 3765 | 0 |
| 434 | 20231018 | 124700 | 839215605 | 3765 | 3765 | 3765 | 3765 | 0 |
| 435 | 20231018 | 124600 | 839215605 | 3765 | 3765 | 3765 | 3765 | 500 |
| 436 | 20231018 | 124500 | 837333105 | 3765 | 3765 | 3765 | 3765 | 81 |
| 437 | 20231018 | 124400 | 837028140 | 3765 | 3765 | 3770 | 3765 | 623 |
| 438 | 20231018 | 124300 | 834682540 | 3755 | 3755 | 3755 | 3755 | 0 |
| 439 | 20231018 | 124200 | 834682540 | 3755 | 3755 | 3755 | 3755 | 20 |
| 440 | 20231018 | 124100 | 834607440 | 3755 | 3755 | 3755 | 3755 | 0 |
| 441 | 20231018 | 124000 | 834607440 | 3755 | 3750 | 3755 | 3750 | 179 |
| 442 | 20231018 | 123900 | 833935690 | 3735 | 3745 | 3745 | 3735 | 3144 |
| 443 | 20231018 | 123800 | 822174220 | 3750 | 3760 | 3760 | 3750 | 5721 |
| 444 | 20231018 | 123700 | 800713485 | 3755 | 3755 | 3755 | 3755 | 0 |
| 445 | 20231018 | 123600 | 800713485 | 3755 | 3755 | 3755 | 3755 | 0 |
| 446 | 20231018 | 123500 | 800713485 | 3755 | 3755 | 3755 | 3755 | 0 |
| 447 | 20231018 | 123400 | 800713485 | 3755 | 3770 | 3770 | 3755 | 3765 |
| 448 | 20231018 | 123300 | 786572170 | 3770 | 3770 | 3770 | 3770 | 167 |
| 449 | 20231018 | 123200 | 785942580 | 3765 | 3765 | 3765 | 3765 | 0 |
| 450 | 20231018 | 123100 | 785942580 | 3765 | 3760 | 3765 | 3760 | 155 |
| 451 | 20231018 | 123000 | 785359280 | 3760 | 3770 | 3770 | 3760 | 730 |
| 452 | 20231018 | 122900 | 782613490 | 3770 | 3770 | 3770 | 3770 | 0 |
| 453 | 20231018 | 122800 | 782613490 | 3770 | 3770 | 3770 | 3770 | 1 |
| 454 | 20231018 | 122700 | 782609720 | 3775 | 3775 | 3775 | 3775 | 7 |
| 455 | 20231018 | 122600 | 782583295 | 3775 | 3765 | 3775 | 3765 | 25 |
| 456 | 20231018 | 122500 | 782489160 | 3765 | 3765 | 3765 | 3765 | 85 |
| 457 | 20231018 | 122400 | 782169135 | 3775 | 3775 | 3775 | 3770 | 652 |
| 458 | 20231018 | 122300 | 779710715 | 3780 | 3780 | 3780 | 3780 | 0 |
| 459 | 20231018 | 122200 | 779710715 | 3780 | 3785 | 3785 | 3780 | 139 |
| 460 | 20231018 | 122100 | 779185080 | 3780 | 3780 | 3780 | 3780 | 0 |
| 461 | 20231018 | 122000 | 779185080 | 3780 | 3780 | 3780 | 3780 | 0 |
| 462 | 20231018 | 121900 | 779185080 | 3780 | 3780 | 3780 | 3780 | 33 |
| 463 | 20231018 | 121800 | 779060340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 464 | 20231018 | 121700 | 779060340 | 3790 | 3790 | 3790 | 3790 | 0 |
| 465 | 20231018 | 121600 | 779060340 | 3790 | 3795 | 3795 | 3785 | 770 |
| 466 | 20231018 | 121500 | 776143440 | 3805 | 3790 | 3805 | 3790 | 300 |
| 467 | 20231018 | 121400 | 775005735 | 3785 | 3785 | 3785 | 3785 | 0 |
| 468 | 20231018 | 121300 | 775005735 | 3785 | 3785 | 3785 | 3785 | 0 |
| 469 | 20231018 | 121200 | 775005735 | 3785 | 3800 | 3800 | 3780 | 1056 |
| 470 | 20231018 | 121100 | 771007540 | 3810 | 3810 | 3815 | 3810 | 112 |
| 471 | 20231018 | 121000 | 770580320 | 3810 | 3815 | 3815 | 3810 | 237 |
| 472 | 20231018 | 120900 | 769677100 | 3825 | 3810 | 3825 | 3805 | 781 |
| 473 | 20231018 | 120800 | 766691450 | 3830 | 3835 | 3835 | 3830 | 52 |
| 474 | 20231018 | 120700 | 766492280 | 3835 | 3795 | 3840 | 3795 | 1082 |
| 475 | 20231018 | 120600 | 762344775 | 3795 | 3795 | 3795 | 3795 | 1 |
| 476 | 20231018 | 120500 | 762340980 | 3795 | 3835 | 3840 | 3795 | 1040 |
| 477 | 20231018 | 120400 | 758350560 | 3830 | 3800 | 3845 | 3800 | 6573 |
| 478 | 20231018 | 120300 | 733123085 | 3780 | 3815 | 3815 | 3770 | 3512 |
| 479 | 20231018 | 120200 | 719777765 | 3815 | 3820 | 3845 | 3815 | 5944 |
| 480 | 20231018 | 120100 | 697024715 | 3820 | 3770 | 3825 | 3770 | 10141 |
| 481 | 20231018 | 120000 | 658400445 | 3770 | 3770 | 3770 | 3770 | 1 |
| 482 | 20231018 | 115900 | 658396675 | 3760 | 3765 | 3765 | 3760 | 2999 |
| 483 | 20231018 | 115800 | 647108325 | 3765 | 3765 | 3765 | 3765 | 283 |
| 484 | 20231018 | 115700 | 646042830 | 3765 | 3765 | 3765 | 3765 | 116 |
| 485 | 20231018 | 115600 | 645606090 | 3765 | 3775 | 3775 | 3765 | 1370 |
| 486 | 20231018 | 115500 | 640435765 | 3785 | 3785 | 3785 | 3785 | 0 |
| 487 | 20231018 | 115400 | 640435765 | 3785 | 3775 | 3785 | 3775 | 73 |
| 488 | 20231018 | 115300 | 640159490 | 3775 | 3775 | 3775 | 3775 | 100 |
| 489 | 20231018 | 115200 | 639781990 | 3790 | 3790 | 3790 | 3790 | 300 |
| 490 | 20231018 | 115100 | 638644990 | 3790 | 3780 | 3790 | 3780 | 89 |
| 491 | 20231018 | 115000 | 638307730 | 3775 | 3775 | 3775 | 3775 | 0 |
| 492 | 20231018 | 114900 | 638307730 | 3775 | 3770 | 3775 | 3770 | 2 |
| 493 | 20231018 | 114800 | 638300185 | 3770 | 3770 | 3770 | 3770 | 1 |
| 494 | 20231018 | 114700 | 638296415 | 3770 | 3770 | 3770 | 3770 | 204 |
| 495 | 20231018 | 114600 | 637527335 | 3770 | 3770 | 3770 | 3770 | 70 |
| 496 | 20231018 | 114500 | 637263435 | 3770 | 3770 | 3770 | 3770 | 79 |
| 497 | 20231018 | 114400 | 636965605 | 3780 | 3780 | 3780 | 3780 | 1 |
| 498 | 20231018 | 114300 | 636961825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 499 | 20231018 | 114200 | 636961825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 500 | 20231018 | 114100 | 636961825 | 3770 | 3770 | 3770 | 3770 | 300 |
| 501 | 20231018 | 114000 | 635830825 | 3770 | 3770 | 3770 | 3770 | 0 |
| 502 | 20231018 | 113900 | 635830825 | 3770 | 3780 | 3795 | 3770 | 2989 |
| 503 | 20231018 | 113800 | 624510945 | 3765 | 3765 | 3765 | 3765 | 2 |
| 504 | 20231018 | 113700 | 624503415 | 3765 | 3765 | 3765 | 3765 | 82 |
| 505 | 20231018 | 113600 | 624194685 | 3760 | 3760 | 3760 | 3760 | 1500 |
| 506 | 20231018 | 113500 | 618554685 | 3765 | 3765 | 3765 | 3765 | 1368 |
| 507 | 20231018 | 113400 | 613404165 | 3765 | 3765 | 3765 | 3765 | 0 |
| 508 | 20231018 | 113300 | 613404165 | 3765 | 3765 | 3765 | 3765 | 2 |
| 509 | 20231018 | 113200 | 613396635 | 3765 | 3765 | 3765 | 3765 | 62 |
| 510 | 20231018 | 113100 | 613163205 | 3765 | 3760 | 3765 | 3760 | 404 |
| 511 | 20231018 | 113000 | 611644145 | 3760 | 3785 | 3785 | 3760 | 1017 |
| 512 | 20231018 | 112900 | 607819040 | 3760 | 3765 | 3765 | 3760 | 1000 |
| 513 | 20231018 | 112800 | 604055540 | 3770 | 3770 | 3770 | 3770 | 0 |
| 514 | 20231018 | 112700 | 604055540 | 3770 | 3770 | 3770 | 3770 | 0 |
| 515 | 20231018 | 112600 | 604055540 | 3770 | 3770 | 3770 | 3770 | 1 |
| 516 | 20231018 | 112500 | 604051770 | 3765 | 3770 | 3770 | 3765 | 1298 |
| 517 | 20231018 | 112400 | 599164155 | 3770 | 3775 | 3775 | 3770 | 176 |
| 518 | 20231018 | 112300 | 598500250 | 3775 | 3775 | 3775 | 3775 | 0 |
| 519 | 20231018 | 112200 | 598500250 | 3775 | 3775 | 3775 | 3775 | 21 |
| 520 | 20231018 | 112100 | 598420975 | 3775 | 3775 | 3775 | 3775 | 11 |
| 521 | 20231018 | 112000 | 598379450 | 3790 | 3790 | 3790 | 3790 | 840 |
| 522 | 20231018 | 111900 | 595195850 | 3775 | 3775 | 3775 | 3775 | 5 |
| 523 | 20231018 | 111800 | 595176975 | 3800 | 3785 | 3805 | 3785 | 1010 |
| 524 | 20231018 | 111700 | 591340885 | 3775 | 3775 | 3775 | 3775 | 30 |
| 525 | 20231018 | 111600 | 591227635 | 3770 | 3790 | 3790 | 3770 | 705 |
| 526 | 20231018 | 111500 | 588555720 | 3790 | 3785 | 3790 | 3785 | 90 |
| 527 | 20231018 | 111400 | 588214755 | 3785 | 3770 | 3785 | 3770 | 123 |
| 528 | 20231018 | 111300 | 587750030 | 3775 | 3775 | 3775 | 3775 | 10 |
| 529 | 20231018 | 111200 | 587712280 | 3765 | 3765 | 3765 | 3765 | 15 |
| 530 | 20231018 | 111100 | 587655805 | 3765 | 3775 | 3775 | 3765 | 102 |
| 531 | 20231018 | 111000 | 587270770 | 3775 | 3775 | 3775 | 3775 | 203 |
| 532 | 20231018 | 110900 | 586504445 | 3775 | 3775 | 3775 | 3775 | 0 |
| 533 | 20231018 | 110800 | 586504445 | 3775 | 3775 | 3775 | 3775 | 84 |
| 534 | 20231018 | 110700 | 586187345 | 3775 | 3775 | 3775 | 3775 | 10 |
| 535 | 20231018 | 110600 | 586149595 | 3775 | 3775 | 3775 | 3775 | 47 |
| 536 | 20231018 | 110500 | 585972170 | 3775 | 3775 | 3775 | 3775 | 266 |
| 537 | 20231018 | 110400 | 584968020 | 3760 | 3760 | 3760 | 3760 | 84 |
| 538 | 20231018 | 110300 | 584652180 | 3760 | 3775 | 3775 | 3760 | 18 |
| 539 | 20231018 | 110200 | 584584470 | 3760 | 3760 | 3760 | 3760 | 669 |
| 540 | 20231018 | 110100 | 582069030 | 3760 | 3760 | 3760 | 3760 | 0 |
| 541 | 20231018 | 110000 | 582069030 | 3760 | 3760 | 3760 | 3760 | 10 |
| 542 | 20231018 | 105900 | 582031430 | 3760 | 3760 | 3760 | 3760 | 29 |
| 543 | 20231018 | 105800 | 581922390 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 544 | 20231018 | 105700 | 578162390 | 3765 | 3765 | 3765 | 3765 | 484 |
| 545 | 20231018 | 105600 | 576340130 | 3765 | 3765 | 3765 | 3765 | 612 |
| 546 | 20231018 | 105500 | 574035950 | 3765 | 3775 | 3780 | 3765 | 2737 |
| 547 | 20231018 | 105400 | 563714665 | 3785 | 3775 | 3785 | 3775 | 334 |
| 548 | 20231018 | 105300 | 562453805 | 3775 | 3780 | 3780 | 3775 | 471 |
| 549 | 20231018 | 105200 | 560673505 | 3780 | 3800 | 3800 | 3780 | 32 |
| 550 | 20231018 | 105100 | 560551945 | 3800 | 3780 | 3800 | 3780 | 301 |
| 551 | 20231018 | 105000 | 559409805 | 3785 | 3780 | 3785 | 3780 | 215 |
| 552 | 20231018 | 104900 | 558596105 | 3780 | 3780 | 3780 | 3780 | 0 |
| 553 | 20231018 | 104800 | 558596105 | 3780 | 3780 | 3780 | 3780 | 9 |
| 554 | 20231018 | 104700 | 558562085 | 3780 | 3780 | 3780 | 3780 | 8 |
| 555 | 20231018 | 104600 | 558531845 | 3780 | 3790 | 3790 | 3780 | 233 |
| 556 | 20231018 | 104500 | 557650105 | 3790 | 3780 | 3790 | 3780 | 140 |
| 557 | 20231018 | 104400 | 557120775 | 3775 | 3780 | 3780 | 3775 | 210 |
| 558 | 20231018 | 104300 | 556327975 | 3780 | 3780 | 3780 | 3780 | 0 |
| 559 | 20231018 | 104200 | 556327975 | 3780 | 3775 | 3780 | 3775 | 400 |
| 560 | 20231018 | 104100 | 554816295 | 3775 | 3780 | 3780 | 3775 | 139 |
| 561 | 20231018 | 104000 | 554291055 | 3785 | 3775 | 3790 | 3770 | 2006 |
| 562 | 20231018 | 103900 | 546716355 | 3780 | 3785 | 3785 | 3780 | 1867 |
| 563 | 20231018 | 103800 | 539658975 | 3785 | 3785 | 3785 | 3785 | 450 |
| 564 | 20231018 | 103700 | 537955725 | 3785 | 3790 | 3790 | 3785 | 490 |
| 565 | 20231018 | 103600 | 536099935 | 3790 | 3790 | 3790 | 3790 | 16 |
| 566 | 20231018 | 103500 | 536039295 | 3790 | 3790 | 3790 | 3790 | 36 |
| 567 | 20231018 | 103400 | 535902855 | 3790 | 3790 | 3790 | 3790 | 30 |
| 568 | 20231018 | 103300 | 535789155 | 3815 | 3800 | 3815 | 3800 | 1036 |
| 569 | 20231018 | 103200 | 531852325 | 3800 | 3800 | 3800 | 3800 | 0 |
| 570 | 20231018 | 103100 | 531852325 | 3800 | 3800 | 3800 | 3790 | 67 |
| 571 | 20231018 | 103000 | 531598085 | 3785 | 3785 | 3785 | 3785 | 40 |
| 572 | 20231018 | 102900 | 531446685 | 3785 | 3800 | 3800 | 3785 | 5741 |
| 573 | 20231018 | 102800 | 509659370 | 3810 | 3805 | 3810 | 3805 | 2618 |
| 574 | 20231018 | 102700 | 499689790 | 3805 | 3805 | 3805 | 3805 | 963 |
| 575 | 20231018 | 102600 | 496025575 | 3810 | 3820 | 3820 | 3810 | 2842 |
| 576 | 20231018 | 102500 | 485185035 | 3820 | 3820 | 3820 | 3820 | 188 |
| 577 | 20231018 | 102400 | 484466875 | 3815 | 3815 | 3815 | 3815 | 0 |
| 578 | 20231018 | 102300 | 484466875 | 3815 | 3815 | 3825 | 3815 | 851 |
| 579 | 20231018 | 102200 | 481215310 | 3815 | 3815 | 3815 | 3815 | 209 |
| 580 | 20231018 | 102100 | 480417975 | 3820 | 3820 | 3825 | 3820 | 131 |
| 581 | 20231018 | 102000 | 479917550 | 3820 | 3820 | 3820 | 3820 | 300 |
| 582 | 20231018 | 101900 | 478771550 | 3820 | 3820 | 3820 | 3820 | 0 |
| 583 | 20231018 | 101800 | 478771550 | 3820 | 3820 | 3820 | 3820 | 283 |
| 584 | 20231018 | 101700 | 477690490 | 3825 | 3825 | 3830 | 3825 | 1014 |
| 585 | 20231018 | 101600 | 473811690 | 3825 | 3825 | 3830 | 3820 | 5755 |
| 586 | 20231018 | 101500 | 451809315 | 3825 | 3825 | 3825 | 3825 | 914 |
| 587 | 20231018 | 101400 | 448313265 | 3825 | 3815 | 3825 | 3815 | 360 |
| 588 | 20231018 | 101300 | 446937235 | 3820 | 3815 | 3820 | 3815 | 652 |
| 589 | 20231018 | 101200 | 444448435 | 3815 | 3820 | 3820 | 3815 | 1070 |
| 590 | 20231018 | 101100 | 440361160 | 3825 | 3835 | 3835 | 3825 | 1079 |
| 591 | 20231018 | 101000 | 436228260 | 3835 | 3810 | 3845 | 3810 | 3631 |
| 592 | 20231018 | 100900 | 422319625 | 3795 | 3800 | 3800 | 3795 | 16 |
| 593 | 20231018 | 100800 | 422258890 | 3810 | 3805 | 3810 | 3805 | 511 |
| 594 | 20231018 | 100700 | 420312390 | 3800 | 3805 | 3805 | 3800 | 2308 |
| 595 | 20231018 | 100600 | 411539520 | 3805 | 3810 | 3815 | 3805 | 1212 |
| 596 | 20231018 | 100500 | 406925405 | 3805 | 3790 | 3805 | 3790 | 1335 |
| 597 | 20231018 | 100400 | 401853075 | 3790 | 3790 | 3790 | 3790 | 705 |
| 598 | 20231018 | 100300 | 399181125 | 3790 | 3785 | 3790 | 3785 | 266 |
| 599 | 20231018 | 100200 | 398174220 | 3780 | 3780 | 3780 | 3780 | 50 |
| 600 | 20231018 | 100100 | 397985220 | 3780 | 3775 | 3780 | 3775 | 1351 |
| 601 | 20231018 | 100000 | 392879865 | 3765 | 3780 | 3780 | 3765 | 1680 |
| 602 | 20231018 | 095900 | 386544255 | 3790 | 3790 | 3790 | 3790 | 91 |
| 603 | 20231018 | 095800 | 386199365 | 3780 | 3780 | 3780 | 3780 | 457 |
| 604 | 20231018 | 095700 | 384471905 | 3805 | 3785 | 3805 | 3780 | 546 |
| 605 | 20231018 | 095600 | 382407525 | 3780 | 3780 | 3780 | 3780 | 2601 |
| 606 | 20231018 | 095500 | 372575745 | 3780 | 3810 | 3810 | 3780 | 2416 |
| 607 | 20231018 | 095400 | 363423515 | 3810 | 3830 | 3835 | 3810 | 2445 |
| 608 | 20231018 | 095300 | 354056425 | 3830 | 3825 | 3840 | 3825 | 5994 |
| 609 | 20231018 | 095200 | 331078325 | 3820 | 3815 | 3830 | 3815 | 3774 |
| 610 | 20231018 | 095100 | 316656775 | 3800 | 3815 | 3815 | 3800 | 1404 |
| 611 | 20231018 | 095000 | 311316265 | 3810 | 3810 | 3810 | 3810 | 773 |
| 612 | 20231018 | 094900 | 308371135 | 3810 | 3800 | 3820 | 3800 | 1382 |
| 613 | 20231018 | 094800 | 303106350 | 3810 | 3810 | 3810 | 3810 | 613 |
| 614 | 20231018 | 094700 | 300770820 | 3800 | 3805 | 3805 | 3800 | 42 |
| 615 | 20231018 | 094600 | 300611170 | 3805 | 3795 | 3810 | 3795 | 961 |
| 616 | 20231018 | 094500 | 296958345 | 3800 | 3785 | 3800 | 3785 | 1329 |
| 617 | 20231018 | 094400 | 291914025 | 3785 | 3775 | 3785 | 3775 | 1036 |
| 618 | 20231018 | 094300 | 287997990 | 3775 | 3785 | 3785 | 3775 | 1013 |
| 619 | 20231018 | 094200 | 284171915 | 3775 | 3785 | 3785 | 3775 | 329 |
| 620 | 20231018 | 094100 | 282927020 | 3785 | 3785 | 3785 | 3770 | 438 |
| 621 | 20231018 | 094000 | 281272915 | 3795 | 3795 | 3795 | 3795 | 0 |
| 622 | 20231018 | 093900 | 281272915 | 3795 | 3795 | 3795 | 3795 | 1 |
| 623 | 20231018 | 093800 | 281269120 | 3795 | 3800 | 3800 | 3790 | 26 |
| 624 | 20231018 | 093700 | 281170505 | 3800 | 3805 | 3810 | 3800 | 729 |
| 625 | 20231018 | 093600 | 278396225 | 3815 | 3805 | 3815 | 3805 | 1760 |
| 626 | 20231018 | 093500 | 271697775 | 3805 | 3810 | 3810 | 3805 | 275 |
| 627 | 20231018 | 093400 | 270651340 | 3815 | 3815 | 3820 | 3815 | 2098 |
| 628 | 20231018 | 093300 | 262647465 | 3815 | 3830 | 3845 | 3815 | 4392 |
| 629 | 20231018 | 093200 | 245816775 | 3835 | 3805 | 3840 | 3805 | 6632 |
| 630 | 20231018 | 093100 | 220440830 | 3805 | 3790 | 3810 | 3790 | 2686 |
| 631 | 20231018 | 093000 | 210235215 | 3790 | 3785 | 3790 | 3785 | 483 |
| 632 | 20231018 | 092900 | 208407055 | 3800 | 3785 | 3800 | 3785 | 2586 |
| 633 | 20231018 | 092800 | 198603505 | 3795 | 3795 | 3805 | 3795 | 1190 |
| 634 | 20231018 | 092700 | 194084745 | 3790 | 3785 | 3790 | 3785 | 708 |
| 635 | 20231018 | 092600 | 191404620 | 3770 | 3780 | 3785 | 3770 | 3860 |
| 636 | 20231018 | 092500 | 176846585 | 3780 | 3790 | 3790 | 3780 | 1070 |
| 637 | 20231018 | 092400 | 172795495 | 3790 | 3795 | 3795 | 3790 | 332 |
| 638 | 20231018 | 092300 | 171536965 | 3790 | 3810 | 3810 | 3790 | 117 |
| 639 | 20231018 | 092200 | 171091540 | 3805 | 3785 | 3805 | 3785 | 2640 |
| 640 | 20231018 | 092100 | 161063800 | 3785 | 3775 | 3785 | 3765 | 3558 |
| 641 | 20231018 | 092000 | 147607630 | 3760 | 3770 | 3775 | 3760 | 1175 |
| 642 | 20231018 | 091900 | 143184265 | 3775 | 3775 | 3775 | 3775 | 1229 |
| 643 | 20231018 | 091800 | 138544790 | 3780 | 3780 | 3780 | 3780 | 702 |
| 644 | 20231018 | 091700 | 135891230 | 3775 | 3765 | 3780 | 3765 | 546 |
| 645 | 20231018 | 091600 | 133835045 | 3780 | 3780 | 3780 | 3780 | 37 |
| 646 | 20231018 | 091500 | 133695185 | 3770 | 3760 | 3770 | 3755 | 4972 |
| 647 | 20231018 | 091400 | 114985390 | 3760 | 3765 | 3770 | 3760 | 1910 |
| 648 | 20231018 | 091300 | 107800155 | 3765 | 3775 | 3775 | 3760 | 3209 |
| 649 | 20231018 | 091200 | 95706680 | 3780 | 3780 | 3790 | 3775 | 3748 |
| 650 | 20231018 | 091100 | 81535245 | 3780 | 3790 | 3790 | 3770 | 1667 |
| 651 | 20231018 | 091000 | 75234285 | 3780 | 3760 | 3790 | 3760 | 5912 |
| 652 | 20231018 | 090900 | 52919035 | 3760 | 3770 | 3770 | 3760 | 626 |
| 653 | 20231018 | 090800 | 50563295 | 3770 | 3770 | 3770 | 3765 | 1028 |
| 654 | 20231018 | 090700 | 46692080 | 3770 | 3775 | 3775 | 3770 | 2961 |
| 655 | 20231018 | 090600 | 35525980 | 3775 | 3760 | 3775 | 3755 | 2601 |
| 656 | 20231018 | 090500 | 25728445 | 3755 | 3740 | 3755 | 3740 | 849 |
| 657 | 20231018 | 090400 | 22544540 | 3740 | 3740 | 3740 | 3740 | 565 |
| 658 | 20231018 | 090300 | 20431440 | 3750 | 3745 | 3750 | 3740 | 1778 |
| 659 | 20231018 | 090200 | 13771870 | 3740 | 3725 | 3740 | 3725 | 1172 |
| 660 | 20231018 | 090100 | 9390550 | 3730 | 3710 | 3730 | 3710 | 402 |
| 661 | 20231018 | 090000 | 7892965 | 3705 | 3690 | 3705 | 3690 | 2139 |