32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 200200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 3 | 20231011 | 200100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 4 | 20231011 | 200000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 5 | 20231011 | 195900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 6 | 20231011 | 195800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 7 | 20231011 | 195700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 8 | 20231011 | 195600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 9 | 20231011 | 195500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 10 | 20231011 | 195400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 11 | 20231011 | 195300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 12 | 20231011 | 195200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 13 | 20231011 | 195100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 14 | 20231011 | 195000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 15 | 20231011 | 194900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 16 | 20231011 | 194800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 17 | 20231011 | 194700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 18 | 20231011 | 194600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 19 | 20231011 | 194500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 20 | 20231011 | 194400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 21 | 20231011 | 194300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 22 | 20231011 | 194200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 23 | 20231011 | 194100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 24 | 20231011 | 194000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 25 | 20231011 | 193900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 26 | 20231011 | 193800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 27 | 20231011 | 193700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 28 | 20231011 | 193600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 29 | 20231011 | 193500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 30 | 20231011 | 193400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 31 | 20231011 | 193300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 32 | 20231011 | 193200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 33 | 20231011 | 193100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 34 | 20231011 | 193000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 35 | 20231011 | 192900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 36 | 20231011 | 192800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 37 | 20231011 | 192700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 38 | 20231011 | 192600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 39 | 20231011 | 192500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 40 | 20231011 | 192400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 41 | 20231011 | 192300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 42 | 20231011 | 192200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 43 | 20231011 | 192100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 44 | 20231011 | 192000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 45 | 20231011 | 191900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 46 | 20231011 | 191800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 47 | 20231011 | 191700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 48 | 20231011 | 191600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 49 | 20231011 | 191500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 50 | 20231011 | 191400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 51 | 20231011 | 191300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 52 | 20231011 | 191200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 53 | 20231011 | 191100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 54 | 20231011 | 191000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 55 | 20231011 | 190900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 56 | 20231011 | 190800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 57 | 20231011 | 190700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 58 | 20231011 | 190600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 59 | 20231011 | 190500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 60 | 20231011 | 190400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 61 | 20231011 | 190300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 62 | 20231011 | 190200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 63 | 20231011 | 190100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 64 | 20231011 | 190000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 65 | 20231011 | 185900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 66 | 20231011 | 185800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 67 | 20231011 | 185700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 68 | 20231011 | 185600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 69 | 20231011 | 185500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 70 | 20231011 | 185400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 71 | 20231011 | 185300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 72 | 20231011 | 185200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 73 | 20231011 | 185100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 74 | 20231011 | 185000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 75 | 20231011 | 184900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 76 | 20231011 | 184800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 77 | 20231011 | 184700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 78 | 20231011 | 184600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 79 | 20231011 | 184500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 80 | 20231011 | 184400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 81 | 20231011 | 184300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 82 | 20231011 | 184200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 83 | 20231011 | 184100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 84 | 20231011 | 184000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 85 | 20231011 | 183900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 86 | 20231011 | 183800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 87 | 20231011 | 183700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 88 | 20231011 | 183600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 89 | 20231011 | 183500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 90 | 20231011 | 183400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 91 | 20231011 | 183300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 92 | 20231011 | 183200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 93 | 20231011 | 183100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 94 | 20231011 | 183000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 95 | 20231011 | 182900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 96 | 20231011 | 182800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 97 | 20231011 | 182700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 98 | 20231011 | 182600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 99 | 20231011 | 182500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 100 | 20231011 | 182400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 101 | 20231011 | 182300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 102 | 20231011 | 182200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 103 | 20231011 | 182100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 104 | 20231011 | 182000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 105 | 20231011 | 181900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 106 | 20231011 | 181800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 107 | 20231011 | 181700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 108 | 20231011 | 181600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 109 | 20231011 | 181500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 110 | 20231011 | 181400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 111 | 20231011 | 181300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 112 | 20231011 | 181200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 113 | 20231011 | 181100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 114 | 20231011 | 181000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 115 | 20231011 | 180900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 116 | 20231011 | 180800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 117 | 20231011 | 180700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 118 | 20231011 | 180600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 119 | 20231011 | 180500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 120 | 20231011 | 180400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 121 | 20231011 | 180300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 122 | 20231011 | 180200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 123 | 20231011 | 180100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 124 | 20231011 | 180000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 125 | 20231011 | 175900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 126 | 20231011 | 175800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 127 | 20231011 | 175700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 128 | 20231011 | 175600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 129 | 20231011 | 175500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 130 | 20231011 | 175400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 131 | 20231011 | 175300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 132 | 20231011 | 175200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 133 | 20231011 | 175100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 134 | 20231011 | 175000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 135 | 20231011 | 174900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 136 | 20231011 | 174800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 137 | 20231011 | 174700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 138 | 20231011 | 174600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 139 | 20231011 | 174500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 140 | 20231011 | 174400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 141 | 20231011 | 174300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 142 | 20231011 | 174200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 143 | 20231011 | 174100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 144 | 20231011 | 174000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 145 | 20231011 | 173900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 146 | 20231011 | 173800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 147 | 20231011 | 173700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 148 | 20231011 | 173600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 149 | 20231011 | 173500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 150 | 20231011 | 173400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 151 | 20231011 | 173300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 152 | 20231011 | 173200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 153 | 20231011 | 173100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 154 | 20231011 | 173000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 155 | 20231011 | 172900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 156 | 20231011 | 172800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 157 | 20231011 | 172700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 158 | 20231011 | 172600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 159 | 20231011 | 172500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 160 | 20231011 | 172400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 161 | 20231011 | 172300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 162 | 20231011 | 172200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 163 | 20231011 | 172100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 164 | 20231011 | 172000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 165 | 20231011 | 171900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 166 | 20231011 | 171800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 167 | 20231011 | 171700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 168 | 20231011 | 171600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 169 | 20231011 | 171500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 170 | 20231011 | 171400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 171 | 20231011 | 171300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 172 | 20231011 | 171200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 173 | 20231011 | 171100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 174 | 20231011 | 171000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 175 | 20231011 | 170900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 176 | 20231011 | 170800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 177 | 20231011 | 170700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 178 | 20231011 | 170600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 179 | 20231011 | 170500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 180 | 20231011 | 170400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 181 | 20231011 | 170300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 182 | 20231011 | 170200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 183 | 20231011 | 170100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 184 | 20231011 | 170000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 185 | 20231011 | 165900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 186 | 20231011 | 165800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 187 | 20231011 | 165700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 188 | 20231011 | 165600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 189 | 20231011 | 165500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 190 | 20231011 | 165400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 191 | 20231011 | 165300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 192 | 20231011 | 165200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 193 | 20231011 | 165100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 194 | 20231011 | 165000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 195 | 20231011 | 164900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 196 | 20231011 | 164800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 197 | 20231011 | 164700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 198 | 20231011 | 164600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 199 | 20231011 | 164500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 200 | 20231011 | 164400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 201 | 20231011 | 164300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 202 | 20231011 | 164200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 203 | 20231011 | 164100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 204 | 20231011 | 164000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 205 | 20231011 | 163900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 206 | 20231011 | 163800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 207 | 20231011 | 163700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 208 | 20231011 | 163600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 209 | 20231011 | 163500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 210 | 20231011 | 163400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 211 | 20231011 | 163300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 212 | 20231011 | 163200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 213 | 20231011 | 163100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 214 | 20231011 | 163000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 215 | 20231011 | 162900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 216 | 20231011 | 162800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 217 | 20231011 | 162700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 218 | 20231011 | 162600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 219 | 20231011 | 162500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 220 | 20231011 | 162400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 221 | 20231011 | 162300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 222 | 20231011 | 162200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 223 | 20231011 | 162100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 224 | 20231011 | 162000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 225 | 20231011 | 161900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 226 | 20231011 | 161800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 227 | 20231011 | 161700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 228 | 20231011 | 161600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 229 | 20231011 | 161500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 230 | 20231011 | 161400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 231 | 20231011 | 161300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 232 | 20231011 | 161200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 233 | 20231011 | 161100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 234 | 20231011 | 161000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 235 | 20231011 | 160900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 236 | 20231011 | 160800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 237 | 20231011 | 160700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 238 | 20231011 | 160600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 239 | 20231011 | 160500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 240 | 20231011 | 160400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 241 | 20231011 | 160300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 242 | 20231011 | 160200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 243 | 20231011 | 160100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 244 | 20231011 | 160000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 245 | 20231011 | 155900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 246 | 20231011 | 155800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 247 | 20231011 | 155700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 248 | 20231011 | 155600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 249 | 20231011 | 155500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 250 | 20231011 | 155400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 251 | 20231011 | 155300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 252 | 20231011 | 155200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 253 | 20231011 | 155100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 254 | 20231011 | 155000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 255 | 20231011 | 154900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 256 | 20231011 | 154800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 257 | 20231011 | 154700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 258 | 20231011 | 154600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 259 | 20231011 | 154500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 260 | 20231011 | 154400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 261 | 20231011 | 154300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 262 | 20231011 | 154200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 263 | 20231011 | 154100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 264 | 20231011 | 154000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 265 | 20231011 | 153900 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 266 | 20231011 | 153800 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 267 | 20231011 | 153700 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 268 | 20231011 | 153600 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 269 | 20231011 | 153500 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 270 | 20231011 | 153400 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 271 | 20231011 | 153300 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 272 | 20231011 | 153200 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 273 | 20231011 | 153100 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 0 |
| 274 | 20231011 | 153000 | 1737129230 | 3530 | 3530 | 3530 | 3530 | 5913 |
| 275 | 20231011 | 152900 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 276 | 20231011 | 152800 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 277 | 20231011 | 152700 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 278 | 20231011 | 152600 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 279 | 20231011 | 152500 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 280 | 20231011 | 152400 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 281 | 20231011 | 152300 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 282 | 20231011 | 152200 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 283 | 20231011 | 152100 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 284 | 20231011 | 152000 | 1716256340 | 3520 | 3520 | 3520 | 3520 | 0 |
| 285 | 20231011 | 151900 | 1716256340 | 3520 | 3525 | 3525 | 3520 | 2265 |
| 286 | 20231011 | 151800 | 1708278445 | 3530 | 3525 | 3530 | 3520 | 1722 |
| 287 | 20231011 | 151700 | 1702210280 | 3520 | 3530 | 3530 | 3520 | 327 |
| 288 | 20231011 | 151600 | 1701059230 | 3530 | 3525 | 3530 | 3525 | 121 |
| 289 | 20231011 | 151500 | 1700632200 | 3525 | 3520 | 3530 | 3520 | 182 |
| 290 | 20231011 | 151400 | 1699991040 | 3525 | 3525 | 3525 | 3525 | 1302 |
| 291 | 20231011 | 151300 | 1695401490 | 3525 | 3525 | 3525 | 3520 | 1067 |
| 292 | 20231011 | 151200 | 1691640370 | 3525 | 3525 | 3525 | 3525 | 1332 |
| 293 | 20231011 | 151100 | 1686945070 | 3525 | 3525 | 3525 | 3525 | 1144 |
| 294 | 20231011 | 151000 | 1682912470 | 3525 | 3520 | 3525 | 3520 | 1070 |
| 295 | 20231011 | 150900 | 1679142500 | 3520 | 3525 | 3525 | 3520 | 632 |
| 296 | 20231011 | 150800 | 1676917600 | 3525 | 3530 | 3530 | 3525 | 2322 |
| 297 | 20231011 | 150700 | 1668731050 | 3530 | 3530 | 3530 | 3525 | 1257 |
| 298 | 20231011 | 150600 | 1664295205 | 3530 | 3525 | 3530 | 3525 | 1037 |
| 299 | 20231011 | 150500 | 1660638615 | 3525 | 3525 | 3525 | 3525 | 2 |
| 300 | 20231011 | 150400 | 1660631565 | 3525 | 3530 | 3530 | 3525 | 187 |
| 301 | 20231011 | 150300 | 1659971475 | 3530 | 3530 | 3530 | 3525 | 512 |
| 302 | 20231011 | 150200 | 1658166030 | 3525 | 3535 | 3535 | 3525 | 1784 |
| 303 | 20231011 | 150100 | 1651874215 | 3530 | 3535 | 3535 | 3530 | 281 |
| 304 | 20231011 | 150000 | 1650882280 | 3530 | 3530 | 3530 | 3530 | 2672 |
| 305 | 20231011 | 145900 | 1641450120 | 3530 | 3530 | 3530 | 3530 | 546 |
| 306 | 20231011 | 145800 | 1639522740 | 3530 | 3535 | 3535 | 3530 | 1221 |
| 307 | 20231011 | 145700 | 1635207610 | 3535 | 3535 | 3535 | 3535 | 621 |
| 308 | 20231011 | 145600 | 1633012375 | 3535 | 3530 | 3535 | 3530 | 110 |
| 309 | 20231011 | 145500 | 1632624050 | 3535 | 3535 | 3535 | 3535 | 0 |
| 310 | 20231011 | 145400 | 1632624050 | 3535 | 3530 | 3535 | 3530 | 215 |
| 311 | 20231011 | 145300 | 1631865050 | 3535 | 3535 | 3535 | 3535 | 219 |
| 312 | 20231011 | 145200 | 1631090885 | 3530 | 3530 | 3530 | 3530 | 1070 |
| 313 | 20231011 | 145100 | 1627313785 | 3535 | 3535 | 3535 | 3530 | 702 |
| 314 | 20231011 | 145000 | 1624833215 | 3535 | 3530 | 3535 | 3530 | 862 |
| 315 | 20231011 | 144900 | 1621787855 | 3530 | 3530 | 3530 | 3530 | 1100 |
| 316 | 20231011 | 144800 | 1617904855 | 3530 | 3535 | 3535 | 3530 | 2 |
| 317 | 20231011 | 144700 | 1617897790 | 3535 | 3535 | 3535 | 3535 | 0 |
| 318 | 20231011 | 144600 | 1617897790 | 3535 | 3535 | 3535 | 3535 | 300 |
| 319 | 20231011 | 144500 | 1616837290 | 3535 | 3530 | 3535 | 3530 | 40 |
| 320 | 20231011 | 144400 | 1616696040 | 3530 | 3530 | 3530 | 3530 | 551 |
| 321 | 20231011 | 144300 | 1614751010 | 3530 | 3530 | 3530 | 3530 | 6 |
| 322 | 20231011 | 144200 | 1614729830 | 3530 | 3530 | 3535 | 3530 | 236 |
| 323 | 20231011 | 144100 | 1613896745 | 3525 | 3530 | 3530 | 3525 | 2954 |
| 324 | 20231011 | 144000 | 1603470370 | 3530 | 3530 | 3530 | 3530 | 510 |
| 325 | 20231011 | 143900 | 1601670070 | 3525 | 3525 | 3525 | 3525 | 16 |
| 326 | 20231011 | 143800 | 1601613670 | 3530 | 3530 | 3530 | 3525 | 18 |
| 327 | 20231011 | 143700 | 1601550135 | 3530 | 3530 | 3530 | 3530 | 20 |
| 328 | 20231011 | 143600 | 1601479535 | 3530 | 3530 | 3530 | 3530 | 6 |
| 329 | 20231011 | 143500 | 1601458355 | 3525 | 3525 | 3525 | 3525 | 48 |
| 330 | 20231011 | 143400 | 1601289155 | 3525 | 3525 | 3525 | 3520 | 1547 |
| 331 | 20231011 | 143300 | 1595838480 | 3525 | 3525 | 3525 | 3525 | 2624 |
| 332 | 20231011 | 143200 | 1586588880 | 3530 | 3525 | 3530 | 3525 | 52 |
| 333 | 20231011 | 143100 | 1586405570 | 3525 | 3525 | 3525 | 3525 | 10 |
| 334 | 20231011 | 143000 | 1586370320 | 3525 | 3530 | 3530 | 3525 | 512 |
| 335 | 20231011 | 142900 | 1584563020 | 3530 | 3535 | 3535 | 3530 | 1030 |
| 336 | 20231011 | 142800 | 1580925620 | 3535 | 3535 | 3535 | 3530 | 113 |
| 337 | 20231011 | 142700 | 1580526575 | 3530 | 3535 | 3535 | 3530 | 105 |
| 338 | 20231011 | 142600 | 1580155920 | 3530 | 3530 | 3535 | 3530 | 202 |
| 339 | 20231011 | 142500 | 1579442855 | 3530 | 3535 | 3535 | 3530 | 493 |
| 340 | 20231011 | 142400 | 1577702360 | 3535 | 3535 | 3535 | 3535 | 2093 |
| 341 | 20231011 | 142300 | 1570303605 | 3525 | 3530 | 3535 | 3525 | 9253 |
| 342 | 20231011 | 142200 | 1537642250 | 3530 | 3525 | 3530 | 3525 | 2209 |
| 343 | 20231011 | 142100 | 1529849480 | 3530 | 3530 | 3530 | 3530 | 409 |
| 344 | 20231011 | 142000 | 1528405710 | 3530 | 3525 | 3530 | 3525 | 18 |
| 345 | 20231011 | 141900 | 1528342195 | 3525 | 3525 | 3525 | 3525 | 405 |
| 346 | 20231011 | 141800 | 1526914570 | 3525 | 3530 | 3530 | 3525 | 852 |
| 347 | 20231011 | 141700 | 1523911255 | 3530 | 3530 | 3530 | 3530 | 0 |
| 348 | 20231011 | 141600 | 1523911255 | 3530 | 3530 | 3530 | 3530 | 17 |
| 349 | 20231011 | 141500 | 1523851245 | 3530 | 3530 | 3530 | 3530 | 300 |
| 350 | 20231011 | 141400 | 1522792245 | 3530 | 3530 | 3530 | 3530 | 0 |
| 351 | 20231011 | 141300 | 1522792245 | 3530 | 3530 | 3530 | 3530 | 5 |
| 352 | 20231011 | 141200 | 1522774595 | 3530 | 3530 | 3530 | 3530 | 388 |
| 353 | 20231011 | 141100 | 1521404955 | 3530 | 3530 | 3530 | 3525 | 2372 |
| 354 | 20231011 | 141000 | 1513034740 | 3530 | 3525 | 3530 | 3520 | 704 |
| 355 | 20231011 | 140900 | 1510552040 | 3520 | 3510 | 3520 | 3510 | 31 |
| 356 | 20231011 | 140800 | 1510442940 | 3520 | 3520 | 3520 | 3510 | 6001 |
| 357 | 20231011 | 140700 | 1489377445 | 3525 | 3525 | 3525 | 3525 | 103 |
| 358 | 20231011 | 140600 | 1489014370 | 3530 | 3530 | 3530 | 3530 | 300 |
| 359 | 20231011 | 140500 | 1487955370 | 3530 | 3530 | 3530 | 3530 | 5 |
| 360 | 20231011 | 140400 | 1487937720 | 3530 | 3530 | 3530 | 3530 | 21 |
| 361 | 20231011 | 140300 | 1487863590 | 3530 | 3530 | 3530 | 3525 | 22 |
| 362 | 20231011 | 140200 | 1487785935 | 3525 | 3520 | 3525 | 3520 | 95 |
| 363 | 20231011 | 140100 | 1487451485 | 3520 | 3515 | 3520 | 3510 | 1001 |
| 364 | 20231011 | 140000 | 1483937295 | 3520 | 3520 | 3520 | 3520 | 2 |
| 365 | 20231011 | 135900 | 1483930255 | 3515 | 3515 | 3515 | 3515 | 170 |
| 366 | 20231011 | 135800 | 1483332705 | 3515 | 3520 | 3520 | 3515 | 1208 |
| 367 | 20231011 | 135700 | 1479086170 | 3515 | 3520 | 3520 | 3515 | 759 |
| 368 | 20231011 | 135600 | 1476414495 | 3530 | 3530 | 3530 | 3530 | 300 |
| 369 | 20231011 | 135500 | 1475355495 | 3520 | 3520 | 3520 | 3520 | 52 |
| 370 | 20231011 | 135400 | 1475172455 | 3515 | 3520 | 3520 | 3515 | 1123 |
| 371 | 20231011 | 135300 | 1471221995 | 3520 | 3520 | 3520 | 3520 | 0 |
| 372 | 20231011 | 135200 | 1471221995 | 3520 | 3520 | 3520 | 3520 | 446 |
| 373 | 20231011 | 135100 | 1469652075 | 3515 | 3530 | 3530 | 3515 | 7506 |
| 374 | 20231011 | 135000 | 1443236525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 375 | 20231011 | 134900 | 1443236525 | 3530 | 3535 | 3535 | 3530 | 622 |
| 376 | 20231011 | 134800 | 1441040815 | 3530 | 3530 | 3535 | 3530 | 422 |
| 377 | 20231011 | 134700 | 1439550505 | 3530 | 3535 | 3535 | 3530 | 620 |
| 378 | 20231011 | 134600 | 1437359305 | 3530 | 3535 | 3535 | 3530 | 504 |
| 379 | 20231011 | 134500 | 1435580180 | 3535 | 3535 | 3535 | 3535 | 46 |
| 380 | 20231011 | 134400 | 1435417570 | 3535 | 3530 | 3535 | 3530 | 54 |
| 381 | 20231011 | 134300 | 1435226945 | 3525 | 3530 | 3530 | 3525 | 551 |
| 382 | 20231011 | 134200 | 1433283170 | 3525 | 3525 | 3525 | 3525 | 26 |
| 383 | 20231011 | 134100 | 1433191520 | 3525 | 3525 | 3530 | 3525 | 350 |
| 384 | 20231011 | 134000 | 1431957520 | 3525 | 3530 | 3530 | 3525 | 2123 |
| 385 | 20231011 | 133900 | 1424464490 | 3530 | 3530 | 3535 | 3530 | 1487 |
| 386 | 20231011 | 133800 | 1419215365 | 3530 | 3530 | 3530 | 3530 | 10 |
| 387 | 20231011 | 133700 | 1419180065 | 3530 | 3535 | 3535 | 3530 | 464 |
| 388 | 20231011 | 133600 | 1417541120 | 3535 | 3535 | 3535 | 3535 | 460 |
| 389 | 20231011 | 133500 | 1415915020 | 3535 | 3540 | 3540 | 3530 | 563 |
| 390 | 20231011 | 133400 | 1413926765 | 3540 | 3540 | 3540 | 3540 | 13 |
| 391 | 20231011 | 133300 | 1413880745 | 3540 | 3540 | 3540 | 3540 | 2 |
| 392 | 20231011 | 133200 | 1413873665 | 3535 | 3535 | 3535 | 3535 | 995 |
| 393 | 20231011 | 133100 | 1410356340 | 3535 | 3535 | 3540 | 3535 | 439 |
| 394 | 20231011 | 133000 | 1408804375 | 3535 | 3535 | 3535 | 3535 | 1560 |
| 395 | 20231011 | 132900 | 1403289775 | 3535 | 3535 | 3535 | 3535 | 568 |
| 396 | 20231011 | 132800 | 1401281895 | 3535 | 3540 | 3540 | 3535 | 233 |
| 397 | 20231011 | 132700 | 1400457525 | 3540 | 3540 | 3540 | 3540 | 2173 |
| 398 | 20231011 | 132600 | 1392765105 | 3540 | 3545 | 3545 | 3540 | 4425 |
| 399 | 20231011 | 132500 | 1377099600 | 3545 | 3550 | 3550 | 3545 | 5459 |
| 400 | 20231011 | 132400 | 1357743060 | 3555 | 3555 | 3555 | 3555 | 86 |
| 401 | 20231011 | 132300 | 1357437330 | 3555 | 3555 | 3555 | 3555 | 297 |
| 402 | 20231011 | 132200 | 1356381495 | 3555 | 3555 | 3555 | 3555 | 242 |
| 403 | 20231011 | 132100 | 1355521185 | 3555 | 3560 | 3560 | 3555 | 63 |
| 404 | 20231011 | 132000 | 1355296960 | 3560 | 3560 | 3560 | 3560 | 606 |
| 405 | 20231011 | 131900 | 1353139600 | 3560 | 3555 | 3560 | 3555 | 2841 |
| 406 | 20231011 | 131800 | 1343039670 | 3555 | 3550 | 3555 | 3550 | 27 |
| 407 | 20231011 | 131700 | 1342943815 | 3550 | 3550 | 3550 | 3550 | 216 |
| 408 | 20231011 | 131600 | 1342177015 | 3550 | 3550 | 3550 | 3550 | 333 |
| 409 | 20231011 | 131500 | 1340994865 | 3555 | 3550 | 3555 | 3550 | 320 |
| 410 | 20231011 | 131400 | 1339858315 | 3550 | 3550 | 3550 | 3550 | 545 |
| 411 | 20231011 | 131300 | 1337923565 | 3550 | 3550 | 3550 | 3550 | 7 |
| 412 | 20231011 | 131200 | 1337898715 | 3555 | 3555 | 3555 | 3555 | 109 |
| 413 | 20231011 | 131100 | 1337511220 | 3555 | 3555 | 3555 | 3555 | 79 |
| 414 | 20231011 | 131000 | 1337230375 | 3550 | 3555 | 3555 | 3550 | 1364 |
| 415 | 20231011 | 130900 | 1332385775 | 3555 | 3555 | 3555 | 3555 | 300 |
| 416 | 20231011 | 130800 | 1331319275 | 3555 | 3555 | 3555 | 3555 | 201 |
| 417 | 20231011 | 130700 | 1330604720 | 3555 | 3555 | 3555 | 3555 | 112 |
| 418 | 20231011 | 130600 | 1330206560 | 3545 | 3550 | 3550 | 3545 | 1000 |
| 419 | 20231011 | 130500 | 1326661010 | 3550 | 3550 | 3550 | 3550 | 190 |
| 420 | 20231011 | 130400 | 1325986510 | 3545 | 3550 | 3550 | 3545 | 361 |
| 421 | 20231011 | 130300 | 1324706515 | 3550 | 3545 | 3550 | 3545 | 492 |
| 422 | 20231011 | 130200 | 1322962125 | 3550 | 3550 | 3550 | 3550 | 438 |
| 423 | 20231011 | 130100 | 1321407225 | 3550 | 3550 | 3550 | 3550 | 0 |
| 424 | 20231011 | 130000 | 1321407225 | 3550 | 3550 | 3550 | 3550 | 3 |
| 425 | 20231011 | 125900 | 1321396575 | 3545 | 3550 | 3550 | 3545 | 12 |
| 426 | 20231011 | 125800 | 1321354030 | 3540 | 3550 | 3550 | 3540 | 201 |
| 427 | 20231011 | 125700 | 1320642180 | 3545 | 3545 | 3545 | 3545 | 40 |
| 428 | 20231011 | 125600 | 1320500380 | 3545 | 3545 | 3545 | 3545 | 0 |
| 429 | 20231011 | 125500 | 1320500380 | 3545 | 3545 | 3545 | 3545 | 100 |
| 430 | 20231011 | 125400 | 1320145880 | 3545 | 3545 | 3545 | 3545 | 568 |
| 431 | 20231011 | 125300 | 1318132320 | 3545 | 3545 | 3545 | 3545 | 401 |
| 432 | 20231011 | 125200 | 1316710775 | 3545 | 3545 | 3545 | 3545 | 10 |
| 433 | 20231011 | 125100 | 1316675325 | 3545 | 3545 | 3545 | 3545 | 246 |
| 434 | 20231011 | 125000 | 1315803255 | 3540 | 3545 | 3545 | 3540 | 100 |
| 435 | 20231011 | 124900 | 1315449155 | 3545 | 3545 | 3545 | 3545 | 10 |
| 436 | 20231011 | 124800 | 1315413705 | 3545 | 3545 | 3545 | 3545 | 20 |
| 437 | 20231011 | 124700 | 1315342805 | 3545 | 3550 | 3550 | 3545 | 39 |
| 438 | 20231011 | 124600 | 1315204485 | 3545 | 3545 | 3545 | 3545 | 40 |
| 439 | 20231011 | 124500 | 1315062685 | 3545 | 3540 | 3550 | 3540 | 29 |
| 440 | 20231011 | 124400 | 1314959890 | 3550 | 3550 | 3550 | 3550 | 890 |
| 441 | 20231011 | 124300 | 1311800390 | 3550 | 3545 | 3550 | 3545 | 473 |
| 442 | 20231011 | 124200 | 1310121390 | 3550 | 3545 | 3550 | 3540 | 8029 |
| 443 | 20231011 | 124100 | 1281696535 | 3545 | 3545 | 3550 | 3545 | 404 |
| 444 | 20231011 | 124000 | 1280262990 | 3545 | 3555 | 3555 | 3540 | 340 |
| 445 | 20231011 | 123900 | 1279057930 | 3555 | 3550 | 3555 | 3550 | 269 |
| 446 | 20231011 | 123800 | 1278102460 | 3550 | 3555 | 3555 | 3550 | 432 |
| 447 | 20231011 | 123700 | 1276568360 | 3555 | 3560 | 3560 | 3555 | 1372 |
| 448 | 20231011 | 123600 | 1271689565 | 3560 | 3570 | 3570 | 3560 | 1222 |
| 449 | 20231011 | 123500 | 1267338170 | 3570 | 3565 | 3570 | 3565 | 13601 |
| 450 | 20231011 | 123400 | 1218850090 | 3565 | 3560 | 3565 | 3560 | 330 |
| 451 | 20231011 | 123300 | 1217673795 | 3560 | 3550 | 3560 | 3550 | 10521 |
| 452 | 20231011 | 123200 | 1180262710 | 3545 | 3550 | 3550 | 3545 | 279 |
| 453 | 20231011 | 123100 | 1179272760 | 3545 | 3545 | 3545 | 3545 | 532 |
| 454 | 20231011 | 123000 | 1177386820 | 3545 | 3545 | 3545 | 3545 | 286 |
| 455 | 20231011 | 122900 | 1176372950 | 3545 | 3545 | 3545 | 3545 | 2 |
| 456 | 20231011 | 122800 | 1176365860 | 3545 | 3545 | 3545 | 3545 | 433 |
| 457 | 20231011 | 122700 | 1174830875 | 3540 | 3535 | 3540 | 3535 | 60 |
| 458 | 20231011 | 122600 | 1174618725 | 3535 | 3540 | 3545 | 3535 | 502 |
| 459 | 20231011 | 122500 | 1172843435 | 3540 | 3540 | 3540 | 3540 | 1 |
| 460 | 20231011 | 122400 | 1172839895 | 3540 | 3545 | 3545 | 3540 | 2650 |
| 461 | 20231011 | 122300 | 1163458795 | 3545 | 3545 | 3545 | 3545 | 2647 |
| 462 | 20231011 | 122200 | 1154075180 | 3545 | 3550 | 3550 | 3545 | 552 |
| 463 | 20231011 | 122100 | 1152118290 | 3550 | 3550 | 3550 | 3550 | 100 |
| 464 | 20231011 | 122000 | 1151763290 | 3550 | 3550 | 3550 | 3550 | 76 |
| 465 | 20231011 | 121900 | 1151493490 | 3550 | 3545 | 3550 | 3545 | 3557 |
| 466 | 20231011 | 121800 | 1138866190 | 3545 | 3545 | 3545 | 3545 | 20 |
| 467 | 20231011 | 121700 | 1138795290 | 3550 | 3550 | 3550 | 3545 | 67 |
| 468 | 20231011 | 121600 | 1138557700 | 3550 | 3550 | 3550 | 3550 | 10 |
| 469 | 20231011 | 121500 | 1138522200 | 3550 | 3550 | 3550 | 3550 | 13 |
| 470 | 20231011 | 121400 | 1138476050 | 3550 | 3545 | 3550 | 3545 | 1205 |
| 471 | 20231011 | 121300 | 1134198305 | 3550 | 3550 | 3550 | 3550 | 0 |
| 472 | 20231011 | 121200 | 1134198305 | 3550 | 3550 | 3550 | 3550 | 454 |
| 473 | 20231011 | 121100 | 1132586605 | 3540 | 3540 | 3540 | 3540 | 173 |
| 474 | 20231011 | 121000 | 1131974185 | 3540 | 3545 | 3545 | 3540 | 110 |
| 475 | 20231011 | 120900 | 1131584440 | 3545 | 3545 | 3545 | 3545 | 660 |
| 476 | 20231011 | 120800 | 1129244740 | 3545 | 3545 | 3545 | 3545 | 1 |
| 477 | 20231011 | 120700 | 1129241195 | 3545 | 3545 | 3545 | 3545 | 30 |
| 478 | 20231011 | 120600 | 1129134845 | 3540 | 3535 | 3540 | 3535 | 248 |
| 479 | 20231011 | 120500 | 1128257010 | 3540 | 3540 | 3540 | 3540 | 1012 |
| 480 | 20231011 | 120400 | 1124674530 | 3535 | 3535 | 3535 | 3535 | 1 |
| 481 | 20231011 | 120300 | 1124670995 | 3535 | 3535 | 3535 | 3535 | 288 |
| 482 | 20231011 | 120200 | 1123652915 | 3535 | 3530 | 3535 | 3530 | 223 |
| 483 | 20231011 | 120100 | 1122865615 | 3530 | 3530 | 3530 | 3530 | 3720 |
| 484 | 20231011 | 120000 | 1109734015 | 3535 | 3540 | 3545 | 3535 | 2526 |
| 485 | 20231011 | 115900 | 1100793675 | 3540 | 3545 | 3545 | 3540 | 650 |
| 486 | 20231011 | 115800 | 1098489450 | 3545 | 3545 | 3545 | 3545 | 4 |
| 487 | 20231011 | 115700 | 1098475270 | 3545 | 3545 | 3545 | 3545 | 21 |
| 488 | 20231011 | 115600 | 1098400825 | 3545 | 3545 | 3545 | 3545 | 0 |
| 489 | 20231011 | 115500 | 1098400825 | 3545 | 3545 | 3545 | 3545 | 538 |
| 490 | 20231011 | 115400 | 1096493615 | 3545 | 3545 | 3545 | 3545 | 400 |
| 491 | 20231011 | 115300 | 1095075615 | 3545 | 3545 | 3545 | 3545 | 995 |
| 492 | 20231011 | 115200 | 1091548340 | 3550 | 3550 | 3550 | 3550 | 0 |
| 493 | 20231011 | 115100 | 1091548340 | 3550 | 3550 | 3550 | 3550 | 30 |
| 494 | 20231011 | 115000 | 1091441840 | 3550 | 3550 | 3550 | 3545 | 36 |
| 495 | 20231011 | 114900 | 1091314090 | 3550 | 3545 | 3550 | 3545 | 158 |
| 496 | 20231011 | 114800 | 1090753690 | 3550 | 3550 | 3550 | 3550 | 0 |
| 497 | 20231011 | 114700 | 1090753690 | 3550 | 3550 | 3550 | 3550 | 102 |
| 498 | 20231011 | 114600 | 1090391590 | 3550 | 3550 | 3550 | 3540 | 1034 |
| 499 | 20231011 | 114500 | 1086721610 | 3550 | 3550 | 3550 | 3550 | 430 |
| 500 | 20231011 | 114400 | 1085195110 | 3555 | 3550 | 3555 | 3550 | 360 |
| 501 | 20231011 | 114300 | 1083916810 | 3550 | 3550 | 3550 | 3550 | 300 |
| 502 | 20231011 | 114200 | 1082851810 | 3550 | 3555 | 3555 | 3550 | 526 |
| 503 | 20231011 | 114100 | 1080982055 | 3555 | 3555 | 3560 | 3555 | 247 |
| 504 | 20231011 | 114000 | 1080103720 | 3560 | 3555 | 3560 | 3555 | 3397 |
| 505 | 20231011 | 113900 | 1068025810 | 3555 | 3550 | 3555 | 3550 | 2430 |
| 506 | 20231011 | 113800 | 1059395470 | 3545 | 3545 | 3545 | 3540 | 691 |
| 507 | 20231011 | 113700 | 1056948615 | 3540 | 3540 | 3540 | 3540 | 200 |
| 508 | 20231011 | 113600 | 1056240615 | 3540 | 3540 | 3540 | 3540 | 0 |
| 509 | 20231011 | 113500 | 1056240615 | 3540 | 3540 | 3540 | 3540 | 100 |
| 510 | 20231011 | 113400 | 1055886615 | 3545 | 3550 | 3550 | 3545 | 137 |
| 511 | 20231011 | 113300 | 1055400765 | 3550 | 3550 | 3550 | 3550 | 1918 |
| 512 | 20231011 | 113200 | 1048591865 | 3555 | 3555 | 3555 | 3555 | 2235 |
| 513 | 20231011 | 113100 | 1040646440 | 3555 | 3555 | 3555 | 3555 | 358 |
| 514 | 20231011 | 113000 | 1039373750 | 3560 | 3560 | 3560 | 3560 | 55 |
| 515 | 20231011 | 112900 | 1039177950 | 3560 | 3555 | 3560 | 3545 | 2533 |
| 516 | 20231011 | 112800 | 1030186045 | 3555 | 3550 | 3555 | 3550 | 2286 |
| 517 | 20231011 | 112700 | 1022069315 | 3550 | 3550 | 3555 | 3550 | 1329 |
| 518 | 20231011 | 112600 | 1017346340 | 3550 | 3550 | 3555 | 3550 | 80 |
| 519 | 20231011 | 112500 | 1017062085 | 3550 | 3555 | 3555 | 3550 | 11 |
| 520 | 20231011 | 112400 | 1017022985 | 3550 | 3550 | 3550 | 3550 | 16 |
| 521 | 20231011 | 112300 | 1016966185 | 3550 | 3555 | 3555 | 3550 | 218 |
| 522 | 20231011 | 112200 | 1016191345 | 3555 | 3560 | 3560 | 3555 | 362 |
| 523 | 20231011 | 112100 | 1014904065 | 3560 | 3550 | 3560 | 3550 | 3831 |
| 524 | 20231011 | 112000 | 1001285775 | 3550 | 3550 | 3550 | 3510 | 9433 |
| 525 | 20231011 | 111900 | 967885185 | 3550 | 3550 | 3550 | 3550 | 70 |
| 526 | 20231011 | 111800 | 967636685 | 3555 | 3555 | 3555 | 3555 | 105 |
| 527 | 20231011 | 111700 | 967263410 | 3555 | 3555 | 3555 | 3550 | 765 |
| 528 | 20231011 | 111600 | 964545660 | 3550 | 3555 | 3555 | 3550 | 672 |
| 529 | 20231011 | 111500 | 962156750 | 3555 | 3555 | 3555 | 3555 | 14 |
| 530 | 20231011 | 111400 | 962106980 | 3555 | 3555 | 3555 | 3555 | 758 |
| 531 | 20231011 | 111300 | 959412290 | 3555 | 3555 | 3555 | 3555 | 12 |
| 532 | 20231011 | 111200 | 959369630 | 3555 | 3555 | 3560 | 3550 | 4662 |
| 533 | 20231011 | 111100 | 942796720 | 3550 | 3550 | 3550 | 3550 | 3501 |
| 534 | 20231011 | 111000 | 930368170 | 3550 | 3550 | 3550 | 3550 | 50 |
| 535 | 20231011 | 110900 | 930190670 | 3550 | 3550 | 3550 | 3550 | 1000 |
| 536 | 20231011 | 110800 | 926640670 | 3550 | 3550 | 3550 | 3545 | 1748 |
| 537 | 20231011 | 110700 | 920435335 | 3550 | 3545 | 3550 | 3545 | 283 |
| 538 | 20231011 | 110600 | 919430690 | 3545 | 3545 | 3545 | 3540 | 823 |
| 539 | 20231011 | 110500 | 916513270 | 3545 | 3550 | 3550 | 3545 | 118 |
| 540 | 20231011 | 110400 | 916094420 | 3550 | 3550 | 3550 | 3550 | 540 |
| 541 | 20231011 | 110300 | 914177420 | 3555 | 3550 | 3555 | 3550 | 551 |
| 542 | 20231011 | 110200 | 912221115 | 3555 | 3555 | 3555 | 3555 | 37 |
| 543 | 20231011 | 110100 | 912089580 | 3555 | 3550 | 3555 | 3550 | 460 |
| 544 | 20231011 | 110000 | 910456440 | 3550 | 3545 | 3550 | 3545 | 1656 |
| 545 | 20231011 | 105900 | 904578640 | 3550 | 3550 | 3550 | 3545 | 128 |
| 546 | 20231011 | 105800 | 904124505 | 3550 | 3550 | 3550 | 3550 | 130 |
| 547 | 20231011 | 105700 | 903663005 | 3550 | 3545 | 3550 | 3545 | 1265 |
| 548 | 20231011 | 105600 | 899177805 | 3550 | 3550 | 3550 | 3550 | 332 |
| 549 | 20231011 | 105500 | 897999205 | 3550 | 3550 | 3550 | 3550 | 2875 |
| 550 | 20231011 | 105400 | 887792955 | 3550 | 3550 | 3550 | 3550 | 899 |
| 551 | 20231011 | 105300 | 884601505 | 3555 | 3555 | 3555 | 3555 | 105 |
| 552 | 20231011 | 105200 | 884228230 | 3555 | 3555 | 3555 | 3555 | 5 |
| 553 | 20231011 | 105100 | 884210455 | 3550 | 3555 | 3555 | 3550 | 220 |
| 554 | 20231011 | 105000 | 883429230 | 3555 | 3550 | 3555 | 3550 | 820 |
| 555 | 20231011 | 104900 | 880517660 | 3550 | 3550 | 3555 | 3550 | 1386 |
| 556 | 20231011 | 104800 | 875597225 | 3545 | 3550 | 3550 | 3545 | 999 |
| 557 | 20231011 | 104700 | 872050790 | 3550 | 3555 | 3555 | 3550 | 1766 |
| 558 | 20231011 | 104600 | 865776335 | 3550 | 3550 | 3550 | 3550 | 13 |
| 559 | 20231011 | 104500 | 865730185 | 3550 | 3550 | 3550 | 3550 | 397 |
| 560 | 20231011 | 104400 | 864320835 | 3550 | 3550 | 3550 | 3545 | 674 |
| 561 | 20231011 | 104300 | 861928140 | 3550 | 3555 | 3555 | 3550 | 762 |
| 562 | 20231011 | 104200 | 859222655 | 3555 | 3550 | 3555 | 3550 | 1400 |
| 563 | 20231011 | 104100 | 854251175 | 3550 | 3550 | 3550 | 3550 | 561 |
| 564 | 20231011 | 104000 | 852259625 | 3550 | 3550 | 3550 | 3550 | 328 |
| 565 | 20231011 | 103900 | 851095225 | 3550 | 3550 | 3550 | 3550 | 768 |
| 566 | 20231011 | 103800 | 848368825 | 3545 | 3545 | 3545 | 3545 | 209 |
| 567 | 20231011 | 103700 | 847627920 | 3545 | 3540 | 3545 | 3540 | 747 |
| 568 | 20231011 | 103600 | 844982130 | 3545 | 3545 | 3545 | 3545 | 58 |
| 569 | 20231011 | 103500 | 844776520 | 3545 | 3545 | 3545 | 3545 | 120 |
| 570 | 20231011 | 103400 | 844351120 | 3550 | 3545 | 3550 | 3545 | 31 |
| 571 | 20231011 | 103300 | 844241220 | 3545 | 3540 | 3545 | 3540 | 1248 |
| 572 | 20231011 | 103200 | 839818250 | 3545 | 3545 | 3545 | 3545 | 172 |
| 573 | 20231011 | 103100 | 839208510 | 3545 | 3540 | 3545 | 3540 | 207 |
| 574 | 20231011 | 103000 | 838475255 | 3540 | 3540 | 3540 | 3540 | 245 |
| 575 | 20231011 | 102900 | 837607955 | 3540 | 3545 | 3545 | 3540 | 53 |
| 576 | 20231011 | 102800 | 837420135 | 3545 | 3545 | 3545 | 3545 | 3 |
| 577 | 20231011 | 102700 | 837409500 | 3550 | 3535 | 3550 | 3535 | 1934 |
| 578 | 20231011 | 102600 | 830557450 | 3535 | 3545 | 3545 | 3535 | 533 |
| 579 | 20231011 | 102500 | 828672855 | 3540 | 3535 | 3540 | 3535 | 2168 |
| 580 | 20231011 | 102400 | 821008930 | 3530 | 3525 | 3535 | 3510 | 7949 |
| 581 | 20231011 | 102300 | 792991035 | 3525 | 3525 | 3525 | 3525 | 106 |
| 582 | 20231011 | 102200 | 792617385 | 3535 | 3530 | 3535 | 3530 | 855 |
| 583 | 20231011 | 102100 | 789599215 | 3525 | 3525 | 3525 | 3525 | 981 |
| 584 | 20231011 | 102000 | 786141190 | 3525 | 3525 | 3530 | 3520 | 7593 |
| 585 | 20231011 | 101900 | 759409080 | 3525 | 3520 | 3535 | 3520 | 947 |
| 586 | 20231011 | 101800 | 756073745 | 3525 | 3525 | 3525 | 3525 | 1027 |
| 587 | 20231011 | 101700 | 752453570 | 3525 | 3535 | 3535 | 3525 | 2759 |
| 588 | 20231011 | 101600 | 742715690 | 3535 | 3535 | 3535 | 3535 | 2 |
| 589 | 20231011 | 101500 | 742708620 | 3535 | 3545 | 3545 | 3535 | 39 |
| 590 | 20231011 | 101400 | 742570725 | 3545 | 3545 | 3545 | 3545 | 319 |
| 591 | 20231011 | 101300 | 741439870 | 3530 | 3545 | 3545 | 3530 | 719 |
| 592 | 20231011 | 101200 | 738897810 | 3545 | 3545 | 3545 | 3540 | 338 |
| 593 | 20231011 | 101100 | 737699605 | 3545 | 3545 | 3545 | 3545 | 1089 |
| 594 | 20231011 | 101000 | 733839100 | 3545 | 3540 | 3545 | 3540 | 69 |
| 595 | 20231011 | 100900 | 733594835 | 3540 | 3540 | 3540 | 3540 | 26 |
| 596 | 20231011 | 100800 | 733502795 | 3540 | 3535 | 3540 | 3535 | 2 |
| 597 | 20231011 | 100700 | 733495720 | 3535 | 3535 | 3535 | 3535 | 192 |
| 598 | 20231011 | 100600 | 732817000 | 3530 | 3535 | 3535 | 3530 | 1097 |
| 599 | 20231011 | 100500 | 728939110 | 3530 | 3535 | 3535 | 3530 | 784 |
| 600 | 20231011 | 100400 | 726169655 | 3530 | 3530 | 3530 | 3525 | 469 |
| 601 | 20231011 | 100300 | 724514310 | 3530 | 3530 | 3530 | 3530 | 895 |
| 602 | 20231011 | 100200 | 721354960 | 3530 | 3535 | 3535 | 3530 | 662 |
| 603 | 20231011 | 100100 | 719015895 | 3530 | 3535 | 3535 | 3530 | 735 |
| 604 | 20231011 | 100000 | 716419670 | 3530 | 3530 | 3530 | 3530 | 980 |
| 605 | 20231011 | 095900 | 712960270 | 3530 | 3530 | 3530 | 3520 | 1251 |
| 606 | 20231011 | 095800 | 708546785 | 3530 | 3535 | 3535 | 3530 | 3543 |
| 607 | 20231011 | 095700 | 696039980 | 3530 | 3540 | 3540 | 3530 | 2249 |
| 608 | 20231011 | 095600 | 688090965 | 3540 | 3555 | 3555 | 3540 | 4120 |
| 609 | 20231011 | 095500 | 673488580 | 3555 | 3560 | 3560 | 3555 | 1119 |
| 610 | 20231011 | 095400 | 669505440 | 3560 | 3560 | 3560 | 3560 | 2733 |
| 611 | 20231011 | 095300 | 659775960 | 3560 | 3565 | 3565 | 3560 | 349 |
| 612 | 20231011 | 095200 | 658532275 | 3565 | 3560 | 3565 | 3560 | 2789 |
| 613 | 20231011 | 095100 | 648599945 | 3565 | 3560 | 3570 | 3550 | 7926 |
| 614 | 20231011 | 095000 | 620370755 | 3560 | 3555 | 3560 | 3555 | 673 |
| 615 | 20231011 | 094900 | 617975085 | 3555 | 3560 | 3560 | 3555 | 112 |
| 616 | 20231011 | 094800 | 617576380 | 3560 | 3560 | 3565 | 3550 | 283 |
| 617 | 20231011 | 094700 | 616570165 | 3560 | 3560 | 3565 | 3555 | 2169 |
| 618 | 20231011 | 094600 | 608852315 | 3565 | 3570 | 3570 | 3565 | 399 |
| 619 | 20231011 | 094500 | 607428905 | 3570 | 3575 | 3575 | 3565 | 7005 |
| 620 | 20231011 | 094400 | 582429750 | 3575 | 3570 | 3575 | 3560 | 5197 |
| 621 | 20231011 | 094300 | 563872565 | 3570 | 3565 | 3575 | 3565 | 3907 |
| 622 | 20231011 | 094200 | 549925420 | 3565 | 3550 | 3565 | 3550 | 21900 |
| 623 | 20231011 | 094100 | 472011230 | 3550 | 3555 | 3555 | 3550 | 1617 |
| 624 | 20231011 | 094000 | 466270765 | 3555 | 3555 | 3555 | 3555 | 157 |
| 625 | 20231011 | 093900 | 465712630 | 3555 | 3555 | 3555 | 3550 | 573 |
| 626 | 20231011 | 093800 | 463676265 | 3550 | 3545 | 3550 | 3545 | 2440 |
| 627 | 20231011 | 093700 | 455017715 | 3545 | 3550 | 3550 | 3545 | 1039 |
| 628 | 20231011 | 093600 | 451334305 | 3550 | 3555 | 3555 | 3550 | 1968 |
| 629 | 20231011 | 093500 | 444346745 | 3555 | 3555 | 3555 | 3555 | 3243 |
| 630 | 20231011 | 093400 | 432817880 | 3550 | 3555 | 3555 | 3550 | 64 |
| 631 | 20231011 | 093300 | 432590365 | 3555 | 3550 | 3555 | 3550 | 4826 |
| 632 | 20231011 | 093200 | 415458055 | 3550 | 3545 | 3550 | 3540 | 1182 |
| 633 | 20231011 | 093100 | 411269810 | 3545 | 3550 | 3550 | 3545 | 1530 |
| 634 | 20231011 | 093000 | 405839120 | 3550 | 3550 | 3550 | 3545 | 65 |
| 635 | 20231011 | 092900 | 405608620 | 3550 | 3550 | 3555 | 3545 | 1129 |
| 636 | 20231011 | 092800 | 401605665 | 3550 | 3555 | 3555 | 3550 | 51 |
| 637 | 20231011 | 092700 | 401424565 | 3555 | 3540 | 3555 | 3540 | 6475 |
| 638 | 20231011 | 092600 | 378435545 | 3540 | 3550 | 3550 | 3540 | 2482 |
| 639 | 20231011 | 092500 | 369636605 | 3550 | 3545 | 3550 | 3535 | 1958 |
| 640 | 20231011 | 092400 | 362697515 | 3545 | 3545 | 3545 | 3545 | 706 |
| 641 | 20231011 | 092300 | 360194745 | 3545 | 3545 | 3550 | 3540 | 3616 |
| 642 | 20231011 | 092200 | 347378400 | 3550 | 3550 | 3550 | 3540 | 2498 |
| 643 | 20231011 | 092100 | 338516400 | 3540 | 3535 | 3550 | 3535 | 4041 |
| 644 | 20231011 | 092000 | 324206645 | 3535 | 3535 | 3535 | 3525 | 3712 |
| 645 | 20231011 | 091900 | 311094000 | 3540 | 3550 | 3550 | 3540 | 298 |
| 646 | 20231011 | 091800 | 310038840 | 3540 | 3550 | 3550 | 3540 | 387 |
| 647 | 20231011 | 091700 | 308665075 | 3540 | 3555 | 3555 | 3540 | 5551 |
| 648 | 20231011 | 091600 | 288954485 | 3555 | 3560 | 3560 | 3545 | 6285 |
| 649 | 20231011 | 091500 | 266624725 | 3560 | 3540 | 3560 | 3535 | 19884 |
| 650 | 20231011 | 091400 | 196040290 | 3540 | 3535 | 3540 | 3535 | 1515 |
| 651 | 20231011 | 091300 | 190683020 | 3535 | 3535 | 3535 | 3535 | 4240 |
| 652 | 20231011 | 091200 | 175694620 | 3535 | 3530 | 3540 | 3510 | 6658 |
| 653 | 20231011 | 091100 | 152175285 | 3520 | 3530 | 3530 | 3515 | 2257 |
| 654 | 20231011 | 091000 | 144220555 | 3530 | 3495 | 3530 | 3490 | 5846 |
| 655 | 20231011 | 090900 | 123680155 | 3510 | 3510 | 3510 | 3500 | 461 |
| 656 | 20231011 | 090800 | 122065045 | 3515 | 3520 | 3520 | 3510 | 1779 |
| 657 | 20231011 | 090700 | 115813380 | 3515 | 3530 | 3530 | 3515 | 8292 |
| 658 | 20231011 | 090600 | 86632760 | 3535 | 3535 | 3535 | 3515 | 1782 |
| 659 | 20231011 | 090500 | 80353405 | 3535 | 3515 | 3535 | 3515 | 4073 |
| 660 | 20231011 | 090400 | 65996685 | 3510 | 3515 | 3515 | 3485 | 2339 |
| 661 | 20231011 | 090300 | 57796300 | 3520 | 3525 | 3525 | 3505 | 339 |
| 662 | 20231011 | 090200 | 56606050 | 3525 | 3545 | 3545 | 3525 | 4055 |
| 663 | 20231011 | 090100 | 42265135 | 3550 | 3515 | 3550 | 3510 | 5465 |
| 664 | 20231011 | 090000 | 22983515 | 3520 | 3485 | 3520 | 3485 | 6580 |