34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 203900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 3 | 20231010 | 203800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 4 | 20231010 | 203700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 5 | 20231010 | 203600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 6 | 20231010 | 203500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 7 | 20231010 | 203400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 8 | 20231010 | 203300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 9 | 20231010 | 203200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 10 | 20231010 | 203100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 11 | 20231010 | 203000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 12 | 20231010 | 202900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 13 | 20231010 | 202800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 14 | 20231010 | 202700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 15 | 20231010 | 202600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 16 | 20231010 | 202500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 17 | 20231010 | 202400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 18 | 20231010 | 202300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 19 | 20231010 | 202200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 20 | 20231010 | 202100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 21 | 20231010 | 202000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 22 | 20231010 | 201900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 23 | 20231010 | 201800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 24 | 20231010 | 201700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 25 | 20231010 | 201600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 26 | 20231010 | 201500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 27 | 20231010 | 201400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 28 | 20231010 | 201300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 29 | 20231010 | 201200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 30 | 20231010 | 201100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 31 | 20231010 | 201000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 32 | 20231010 | 200900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 33 | 20231010 | 200800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 34 | 20231010 | 200700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 35 | 20231010 | 200600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 36 | 20231010 | 200500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 37 | 20231010 | 200400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 38 | 20231010 | 200300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 39 | 20231010 | 200200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 40 | 20231010 | 200100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 41 | 20231010 | 200000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 42 | 20231010 | 195900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 43 | 20231010 | 195800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 44 | 20231010 | 195700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 45 | 20231010 | 195600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 46 | 20231010 | 195500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 47 | 20231010 | 195400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 48 | 20231010 | 195300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 49 | 20231010 | 195200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 50 | 20231010 | 195100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 51 | 20231010 | 195000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 52 | 20231010 | 194900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 53 | 20231010 | 194800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 54 | 20231010 | 194700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 55 | 20231010 | 194600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 56 | 20231010 | 194500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 57 | 20231010 | 194400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 58 | 20231010 | 194300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 59 | 20231010 | 194200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 60 | 20231010 | 194100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 61 | 20231010 | 194000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 62 | 20231010 | 193900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 63 | 20231010 | 193800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 64 | 20231010 | 193700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 65 | 20231010 | 193600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 66 | 20231010 | 193500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 67 | 20231010 | 193400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 68 | 20231010 | 193300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 69 | 20231010 | 193200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 70 | 20231010 | 193100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 71 | 20231010 | 193000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 72 | 20231010 | 192900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 73 | 20231010 | 192800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 74 | 20231010 | 192700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 75 | 20231010 | 192600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 76 | 20231010 | 192500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 77 | 20231010 | 192400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 78 | 20231010 | 192300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 79 | 20231010 | 192200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 80 | 20231010 | 192100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 81 | 20231010 | 192000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 82 | 20231010 | 191900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 83 | 20231010 | 191800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 84 | 20231010 | 191700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 85 | 20231010 | 191600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 86 | 20231010 | 191500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 87 | 20231010 | 191400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 88 | 20231010 | 191300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 89 | 20231010 | 191200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 90 | 20231010 | 191100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 91 | 20231010 | 191000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 92 | 20231010 | 190900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 93 | 20231010 | 190800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 94 | 20231010 | 190700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 95 | 20231010 | 190600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 96 | 20231010 | 190500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 97 | 20231010 | 190400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 98 | 20231010 | 190300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 99 | 20231010 | 190200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 100 | 20231010 | 190100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 101 | 20231010 | 190000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 102 | 20231010 | 185900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 103 | 20231010 | 185800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 104 | 20231010 | 185700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 105 | 20231010 | 185600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 106 | 20231010 | 185500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 107 | 20231010 | 185400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 108 | 20231010 | 185300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 109 | 20231010 | 185200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 110 | 20231010 | 185100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 111 | 20231010 | 185000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 112 | 20231010 | 184900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 113 | 20231010 | 184800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 114 | 20231010 | 184700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 115 | 20231010 | 184600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 116 | 20231010 | 184500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 117 | 20231010 | 184400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 118 | 20231010 | 184300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 119 | 20231010 | 184200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 120 | 20231010 | 184100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 121 | 20231010 | 184000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 122 | 20231010 | 183900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 123 | 20231010 | 183800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 124 | 20231010 | 183700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 125 | 20231010 | 183600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 126 | 20231010 | 183500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 127 | 20231010 | 183400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 128 | 20231010 | 183300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 129 | 20231010 | 183200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 130 | 20231010 | 183100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 131 | 20231010 | 183000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 132 | 20231010 | 182900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 133 | 20231010 | 182800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 134 | 20231010 | 182700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 135 | 20231010 | 182600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 136 | 20231010 | 182500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 137 | 20231010 | 182400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 138 | 20231010 | 182300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 139 | 20231010 | 182200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 140 | 20231010 | 182100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 141 | 20231010 | 182000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 142 | 20231010 | 181900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 143 | 20231010 | 181800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 144 | 20231010 | 181700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 145 | 20231010 | 181600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 146 | 20231010 | 181500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 147 | 20231010 | 181400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 148 | 20231010 | 181300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 149 | 20231010 | 181200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 150 | 20231010 | 181100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 151 | 20231010 | 181000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 152 | 20231010 | 180900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 153 | 20231010 | 180800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 154 | 20231010 | 180700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 155 | 20231010 | 180600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 156 | 20231010 | 180500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 157 | 20231010 | 180400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 158 | 20231010 | 180300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 159 | 20231010 | 180200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 160 | 20231010 | 180100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 161 | 20231010 | 180000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 162 | 20231010 | 175900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 163 | 20231010 | 175800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 164 | 20231010 | 175700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 165 | 20231010 | 175600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 166 | 20231010 | 175500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 167 | 20231010 | 175400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 168 | 20231010 | 175300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 169 | 20231010 | 175200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 170 | 20231010 | 175100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 171 | 20231010 | 175000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 172 | 20231010 | 174900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 173 | 20231010 | 174800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 174 | 20231010 | 174700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 175 | 20231010 | 174600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 176 | 20231010 | 174500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 177 | 20231010 | 174400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 178 | 20231010 | 174300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 179 | 20231010 | 174200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 180 | 20231010 | 174100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 181 | 20231010 | 174000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 182 | 20231010 | 173900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 183 | 20231010 | 173800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 184 | 20231010 | 173700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 185 | 20231010 | 173600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 186 | 20231010 | 173500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 187 | 20231010 | 173400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 188 | 20231010 | 173300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 189 | 20231010 | 173200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 190 | 20231010 | 173100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 191 | 20231010 | 173000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 192 | 20231010 | 172900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 193 | 20231010 | 172800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 194 | 20231010 | 172700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 195 | 20231010 | 172600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 196 | 20231010 | 172500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 197 | 20231010 | 172400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 198 | 20231010 | 172300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 199 | 20231010 | 172200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 200 | 20231010 | 172100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 201 | 20231010 | 172000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 202 | 20231010 | 171900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 203 | 20231010 | 171800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 204 | 20231010 | 171700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 205 | 20231010 | 171600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 206 | 20231010 | 171500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 207 | 20231010 | 171400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 208 | 20231010 | 171300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 209 | 20231010 | 171200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 210 | 20231010 | 171100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 211 | 20231010 | 171000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 212 | 20231010 | 170900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 213 | 20231010 | 170800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 214 | 20231010 | 170700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 215 | 20231010 | 170600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 216 | 20231010 | 170500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 217 | 20231010 | 170400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 218 | 20231010 | 170300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 219 | 20231010 | 170200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 220 | 20231010 | 170100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 221 | 20231010 | 170000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 222 | 20231010 | 165900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 223 | 20231010 | 165800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 224 | 20231010 | 165700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 225 | 20231010 | 165600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 226 | 20231010 | 165500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 227 | 20231010 | 165400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 228 | 20231010 | 165300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20231010 | 165200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20231010 | 165100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20231010 | 165000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20231010 | 164900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 233 | 20231010 | 164800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 234 | 20231010 | 164700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 235 | 20231010 | 164600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 236 | 20231010 | 164500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 237 | 20231010 | 164400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 238 | 20231010 | 164300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 239 | 20231010 | 164200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 240 | 20231010 | 164100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 241 | 20231010 | 164000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 242 | 20231010 | 163900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 243 | 20231010 | 163800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 244 | 20231010 | 163700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 245 | 20231010 | 163600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 246 | 20231010 | 163500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20231010 | 163400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20231010 | 163300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20231010 | 163200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20231010 | 163100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20231010 | 163000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20231010 | 162900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20231010 | 162800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20231010 | 162700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20231010 | 162600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20231010 | 162500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 257 | 20231010 | 162400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 258 | 20231010 | 162300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 259 | 20231010 | 162200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20231010 | 162100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 261 | 20231010 | 162000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 262 | 20231010 | 161900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 263 | 20231010 | 161800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 264 | 20231010 | 161700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20231010 | 161600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 266 | 20231010 | 161500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 267 | 20231010 | 161400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 268 | 20231010 | 161300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 269 | 20231010 | 161200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 270 | 20231010 | 161100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 271 | 20231010 | 161000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 272 | 20231010 | 160900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 273 | 20231010 | 160800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 274 | 20231010 | 160700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 275 | 20231010 | 160600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 276 | 20231010 | 160500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 277 | 20231010 | 160400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 278 | 20231010 | 160300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 279 | 20231010 | 160200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20231010 | 160100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 281 | 20231010 | 160000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 282 | 20231010 | 155900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 283 | 20231010 | 155800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20231010 | 155700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20231010 | 155600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 286 | 20231010 | 155500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 287 | 20231010 | 155400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 288 | 20231010 | 155300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 289 | 20231010 | 155200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 290 | 20231010 | 155100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 291 | 20231010 | 155000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20231010 | 154900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 293 | 20231010 | 154800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 294 | 20231010 | 154700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 295 | 20231010 | 154600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 296 | 20231010 | 154500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 297 | 20231010 | 154400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 298 | 20231010 | 154300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 299 | 20231010 | 154200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 300 | 20231010 | 154100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 301 | 20231010 | 154000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 302 | 20231010 | 153900 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 303 | 20231010 | 153800 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 304 | 20231010 | 153700 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 305 | 20231010 | 153600 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 306 | 20231010 | 153500 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20231010 | 153400 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 308 | 20231010 | 153300 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 309 | 20231010 | 153200 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20231010 | 153100 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20231010 | 153000 | 1623973460 | 3900 | 3900 | 3900 | 3900 | 8869 |
| 312 | 20231010 | 152900 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 313 | 20231010 | 152800 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 314 | 20231010 | 152700 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 315 | 20231010 | 152600 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 316 | 20231010 | 152500 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 317 | 20231010 | 152400 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 318 | 20231010 | 152300 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 319 | 20231010 | 152200 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 320 | 20231010 | 152100 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 321 | 20231010 | 152000 | 1589384360 | 3820 | 3820 | 3820 | 3820 | 0 |
| 322 | 20231010 | 151900 | 1589384360 | 3820 | 3825 | 3880 | 3820 | 1892 |
| 323 | 20231010 | 151800 | 1582118645 | 3825 | 3840 | 3875 | 3820 | 3717 |
| 324 | 20231010 | 151700 | 1567883690 | 3835 | 3825 | 3835 | 3825 | 77 |
| 325 | 20231010 | 151600 | 1567589155 | 3825 | 3825 | 3825 | 3820 | 167 |
| 326 | 20231010 | 151500 | 1566950390 | 3825 | 3835 | 3835 | 3825 | 409 |
| 327 | 20231010 | 151400 | 1565382875 | 3840 | 3820 | 3845 | 3815 | 553 |
| 328 | 20231010 | 151300 | 1563264365 | 3815 | 3815 | 3885 | 3790 | 9728 |
| 329 | 20231010 | 151200 | 1526103720 | 3810 | 3800 | 3810 | 3795 | 1103 |
| 330 | 20231010 | 151100 | 1521907360 | 3800 | 3805 | 3810 | 3800 | 274 |
| 331 | 20231010 | 151000 | 1520864870 | 3810 | 3800 | 3810 | 3800 | 988 |
| 332 | 20231010 | 150900 | 1517109195 | 3800 | 3790 | 3800 | 3780 | 314 |
| 333 | 20231010 | 150800 | 1515921490 | 3780 | 3785 | 3820 | 3780 | 872 |
| 334 | 20231010 | 150700 | 1512615950 | 3800 | 3780 | 3800 | 3780 | 3249 |
| 335 | 20231010 | 150600 | 1500302670 | 3790 | 3805 | 3805 | 3780 | 3449 |
| 336 | 20231010 | 150500 | 1487211550 | 3820 | 3800 | 3835 | 3800 | 2576 |
| 337 | 20231010 | 150400 | 1477383960 | 3795 | 3790 | 3805 | 3790 | 3071 |
| 338 | 20231010 | 150300 | 1465714295 | 3785 | 3765 | 3810 | 3765 | 4903 |
| 339 | 20231010 | 150200 | 1447135075 | 3775 | 3790 | 3815 | 3755 | 27819 |
| 340 | 20231010 | 150100 | 1341735965 | 3695 | 3695 | 3695 | 3695 | 0 |
| 341 | 20231010 | 150000 | 1341735965 | 3695 | 3910 | 3910 | 3695 | 12686 |
| 342 | 20231010 | 145900 | 1292834045 | 3930 | 3915 | 3930 | 3910 | 22 |
| 343 | 20231010 | 145800 | 1292747950 | 3910 | 3910 | 3910 | 3910 | 0 |
| 344 | 20231010 | 145700 | 1292747950 | 3910 | 3930 | 3930 | 3910 | 406 |
| 345 | 20231010 | 145600 | 1291160340 | 3930 | 3935 | 3935 | 3930 | 294 |
| 346 | 20231010 | 145500 | 1290004710 | 3935 | 3955 | 3955 | 3930 | 1547 |
| 347 | 20231010 | 145400 | 1283898850 | 3955 | 3955 | 3955 | 3955 | 10 |
| 348 | 20231010 | 145300 | 1283859300 | 3965 | 3965 | 3965 | 3965 | 0 |
| 349 | 20231010 | 145200 | 1283859300 | 3965 | 3965 | 3965 | 3965 | 0 |
| 350 | 20231010 | 145100 | 1283859300 | 3965 | 3965 | 3970 | 3965 | 522 |
| 351 | 20231010 | 145000 | 1281789535 | 3965 | 3965 | 3965 | 3965 | 3 |
| 352 | 20231010 | 144900 | 1281777640 | 3965 | 3965 | 3965 | 3965 | 5 |
| 353 | 20231010 | 144800 | 1281757815 | 3965 | 3965 | 3965 | 3965 | 93 |
| 354 | 20231010 | 144700 | 1281389070 | 3970 | 3965 | 3970 | 3965 | 51 |
| 355 | 20231010 | 144600 | 1281186605 | 3965 | 3970 | 3970 | 3965 | 660 |
| 356 | 20231010 | 144500 | 1278566470 | 3970 | 3970 | 3970 | 3970 | 21 |
| 357 | 20231010 | 144400 | 1278483100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 358 | 20231010 | 144300 | 1278483100 | 3965 | 3970 | 3970 | 3960 | 481 |
| 359 | 20231010 | 144200 | 1276578285 | 4000 | 3970 | 4000 | 3970 | 36 |
| 360 | 20231010 | 144100 | 1276434725 | 3965 | 3955 | 3965 | 3955 | 186 |
| 361 | 20231010 | 144000 | 1275698140 | 3955 | 3960 | 3960 | 3955 | 30 |
| 362 | 20231010 | 143900 | 1275579465 | 3960 | 3960 | 3960 | 3960 | 40 |
| 363 | 20231010 | 143800 | 1275421065 | 3960 | 3960 | 3960 | 3960 | 30 |
| 364 | 20231010 | 143700 | 1275302265 | 3965 | 3955 | 3965 | 3955 | 266 |
| 365 | 20231010 | 143600 | 1274247585 | 3945 | 3920 | 3945 | 3920 | 300 |
| 366 | 20231010 | 143500 | 1273064380 | 3910 | 3910 | 3910 | 3910 | 20 |
| 367 | 20231010 | 143400 | 1272986180 | 3945 | 3915 | 3945 | 3915 | 2 |
| 368 | 20231010 | 143300 | 1272978320 | 3905 | 3900 | 3910 | 3900 | 799 |
| 369 | 20231010 | 143200 | 1269858435 | 3890 | 3890 | 3890 | 3890 | 190 |
| 370 | 20231010 | 143100 | 1269119335 | 3890 | 3890 | 3890 | 3885 | 626 |
| 371 | 20231010 | 143000 | 1266686775 | 3895 | 3895 | 3895 | 3895 | 342 |
| 372 | 20231010 | 142900 | 1265354685 | 3895 | 3895 | 3895 | 3895 | 6 |
| 373 | 20231010 | 142800 | 1265331315 | 3895 | 3880 | 3910 | 3880 | 112 |
| 374 | 20231010 | 142700 | 1264896445 | 3910 | 3880 | 3910 | 3880 | 9 |
| 375 | 20231010 | 142600 | 1264861435 | 3890 | 3890 | 3890 | 3890 | 0 |
| 376 | 20231010 | 142500 | 1264861435 | 3890 | 3890 | 3890 | 3880 | 43 |
| 377 | 20231010 | 142400 | 1264694565 | 3885 | 3875 | 3885 | 3875 | 871 |
| 378 | 20231010 | 142300 | 1261312930 | 3880 | 3880 | 3880 | 3880 | 0 |
| 379 | 20231010 | 142200 | 1261312930 | 3880 | 3880 | 3880 | 3880 | 0 |
| 380 | 20231010 | 142100 | 1261312930 | 3880 | 3880 | 3880 | 3880 | 1 |
| 381 | 20231010 | 142000 | 1261309050 | 3905 | 3875 | 3905 | 3870 | 1394 |
| 382 | 20231010 | 141900 | 1255900980 | 3870 | 3870 | 3880 | 3870 | 2390 |
| 383 | 20231010 | 141800 | 1246628365 | 3870 | 3885 | 3895 | 3870 | 2233 |
| 384 | 20231010 | 141700 | 1237963090 | 3885 | 3885 | 3885 | 3880 | 77 |
| 385 | 20231010 | 141600 | 1237663955 | 3885 | 3915 | 3915 | 3885 | 1680 |
| 386 | 20231010 | 141500 | 1231101980 | 3915 | 3925 | 3925 | 3915 | 1239 |
| 387 | 20231010 | 141400 | 1226240870 | 3925 | 3935 | 3935 | 3925 | 481 |
| 388 | 20231010 | 141300 | 1224352025 | 3935 | 3940 | 3940 | 3935 | 200 |
| 389 | 20231010 | 141200 | 1223564290 | 3940 | 3950 | 3950 | 3940 | 295 |
| 390 | 20231010 | 141100 | 1222399400 | 3955 | 3955 | 3955 | 3955 | 5 |
| 391 | 20231010 | 141000 | 1222379625 | 3955 | 3960 | 3960 | 3955 | 23 |
| 392 | 20231010 | 140900 | 1222288655 | 3960 | 3960 | 3960 | 3960 | 0 |
| 393 | 20231010 | 140800 | 1222288655 | 3960 | 3960 | 3960 | 3960 | 0 |
| 394 | 20231010 | 140700 | 1222288655 | 3960 | 3960 | 3960 | 3960 | 1 |
| 395 | 20231010 | 140600 | 1222284695 | 3960 | 3950 | 3960 | 3950 | 9 |
| 396 | 20231010 | 140500 | 1222249135 | 3950 | 3955 | 3955 | 3950 | 14 |
| 397 | 20231010 | 140400 | 1222193830 | 3950 | 3950 | 3950 | 3950 | 4 |
| 398 | 20231010 | 140300 | 1222178030 | 3950 | 3950 | 3950 | 3950 | 1 |
| 399 | 20231010 | 140200 | 1222174080 | 3935 | 3935 | 3935 | 3935 | 59 |
| 400 | 20231010 | 140100 | 1221941915 | 3935 | 3935 | 3935 | 3935 | 0 |
| 401 | 20231010 | 140000 | 1221941915 | 3935 | 3960 | 3960 | 3935 | 601 |
| 402 | 20231010 | 135900 | 1219575830 | 3960 | 3960 | 3960 | 3960 | 5 |
| 403 | 20231010 | 135800 | 1219556030 | 3960 | 3960 | 3965 | 3960 | 6 |
| 404 | 20231010 | 135700 | 1219532265 | 3965 | 3965 | 3965 | 3965 | 1 |
| 405 | 20231010 | 135600 | 1219528300 | 3965 | 3965 | 3965 | 3965 | 2 |
| 406 | 20231010 | 135500 | 1219520370 | 3975 | 3985 | 3990 | 3975 | 1449 |
| 407 | 20231010 | 135400 | 1213745960 | 3990 | 3990 | 3990 | 3990 | 1 |
| 408 | 20231010 | 135300 | 1213741970 | 3990 | 3985 | 3990 | 3985 | 505 |
| 409 | 20231010 | 135200 | 1211727030 | 3990 | 3990 | 3990 | 3990 | 100 |
| 410 | 20231010 | 135100 | 1211328030 | 3985 | 3985 | 3985 | 3985 | 0 |
| 411 | 20231010 | 135000 | 1211328030 | 3985 | 3985 | 3990 | 3985 | 14 |
| 412 | 20231010 | 134900 | 1211272190 | 3985 | 3985 | 3990 | 3985 | 693 |
| 413 | 20231010 | 134800 | 1208510065 | 3990 | 3960 | 3990 | 3960 | 1593 |
| 414 | 20231010 | 134700 | 1202156945 | 3960 | 3960 | 3960 | 3960 | 10 |
| 415 | 20231010 | 134600 | 1202117345 | 3955 | 3955 | 3955 | 3955 | 23 |
| 416 | 20231010 | 134500 | 1202026380 | 3985 | 3970 | 3985 | 3960 | 105 |
| 417 | 20231010 | 134400 | 1201609480 | 3955 | 3950 | 3955 | 3950 | 562 |
| 418 | 20231010 | 134300 | 1199387235 | 3950 | 3940 | 3950 | 3935 | 542 |
| 419 | 20231010 | 134200 | 1197252200 | 3950 | 3940 | 3950 | 3935 | 137 |
| 420 | 20231010 | 134100 | 1196712560 | 3940 | 3950 | 3955 | 3940 | 1102 |
| 421 | 20231010 | 134000 | 1192356280 | 3955 | 3975 | 3975 | 3955 | 1216 |
| 422 | 20231010 | 133900 | 1187533860 | 3975 | 3975 | 3975 | 3975 | 385 |
| 423 | 20231010 | 133800 | 1186003485 | 3975 | 3975 | 3975 | 3975 | 512 |
| 424 | 20231010 | 133700 | 1183968285 | 3975 | 3980 | 3980 | 3975 | 425 |
| 425 | 20231010 | 133600 | 1182277035 | 3980 | 3980 | 3980 | 3980 | 50 |
| 426 | 20231010 | 133500 | 1182078035 | 3980 | 3980 | 3980 | 3980 | 1030 |
| 427 | 20231010 | 133400 | 1177978635 | 3980 | 3990 | 3990 | 3980 | 92 |
| 428 | 20231010 | 133300 | 1177611655 | 3990 | 3990 | 3990 | 3990 | 2 |
| 429 | 20231010 | 133200 | 1177603675 | 3980 | 4005 | 4020 | 3980 | 1490 |
| 430 | 20231010 | 133100 | 1171665805 | 4005 | 4000 | 4005 | 4000 | 526 |
| 431 | 20231010 | 133000 | 1169561800 | 3990 | 3985 | 3990 | 3985 | 119 |
| 432 | 20231010 | 132900 | 1169087090 | 3990 | 3985 | 3990 | 3985 | 12 |
| 433 | 20231010 | 132800 | 1169039265 | 3985 | 4000 | 4000 | 3985 | 1165 |
| 434 | 20231010 | 132700 | 1164382975 | 4000 | 4015 | 4015 | 4000 | 4147 |
| 435 | 20231010 | 132600 | 1147768210 | 4025 | 4010 | 4025 | 4010 | 292 |
| 436 | 20231010 | 132500 | 1146595890 | 4010 | 4015 | 4020 | 4000 | 1409 |
| 437 | 20231010 | 132400 | 1140952760 | 4015 | 4025 | 4025 | 4000 | 3423 |
| 438 | 20231010 | 132300 | 1127253700 | 4020 | 4040 | 4040 | 4005 | 5285 |
| 439 | 20231010 | 132200 | 1106016525 | 4035 | 4040 | 4040 | 4035 | 84 |
| 440 | 20231010 | 132100 | 1105677265 | 4040 | 4040 | 4040 | 4040 | 58 |
| 441 | 20231010 | 132000 | 1105442945 | 4040 | 4050 | 4050 | 4040 | 1102 |
| 442 | 20231010 | 131900 | 1100990845 | 4040 | 4065 | 4065 | 4040 | 2087 |
| 443 | 20231010 | 131800 | 1092530860 | 4085 | 4085 | 4085 | 4085 | 0 |
| 444 | 20231010 | 131700 | 1092530860 | 4085 | 4075 | 4085 | 4075 | 2 |
| 445 | 20231010 | 131600 | 1092522700 | 4075 | 4075 | 4075 | 4075 | 100 |
| 446 | 20231010 | 131500 | 1092115200 | 4085 | 4075 | 4085 | 4075 | 3 |
| 447 | 20231010 | 131400 | 1092102960 | 4065 | 4065 | 4085 | 4065 | 5 |
| 448 | 20231010 | 131300 | 1092082575 | 4085 | 4065 | 4085 | 4065 | 30 |
| 449 | 20231010 | 131200 | 1091960045 | 4055 | 4060 | 4065 | 4055 | 396 |
| 450 | 20231010 | 131100 | 1090354170 | 4055 | 4070 | 4070 | 4055 | 302 |
| 451 | 20231010 | 131000 | 1089128830 | 4060 | 4065 | 4065 | 4060 | 591 |
| 452 | 20231010 | 130900 | 1086728795 | 4065 | 4070 | 4070 | 4065 | 9 |
| 453 | 20231010 | 130800 | 1086692205 | 4070 | 4070 | 4070 | 4065 | 172 |
| 454 | 20231010 | 130700 | 1085992220 | 4070 | 4070 | 4070 | 4070 | 0 |
| 455 | 20231010 | 130600 | 1085992220 | 4070 | 4065 | 4090 | 4065 | 75 |
| 456 | 20231010 | 130500 | 1085687310 | 4065 | 4055 | 4065 | 4055 | 306 |
| 457 | 20231010 | 130400 | 1084443480 | 4065 | 4065 | 4070 | 4065 | 3 |
| 458 | 20231010 | 130300 | 1084431280 | 4070 | 4070 | 4070 | 4070 | 0 |
| 459 | 20231010 | 130200 | 1084431280 | 4070 | 4065 | 4070 | 4065 | 2 |
| 460 | 20231010 | 130100 | 1084423145 | 4055 | 4055 | 4055 | 4055 | 174 |
| 461 | 20231010 | 130000 | 1083717575 | 4055 | 4050 | 4055 | 4050 | 11 |
| 462 | 20231010 | 125900 | 1083672975 | 4055 | 4045 | 4055 | 4045 | 4 |
| 463 | 20231010 | 125800 | 1083656770 | 4055 | 4045 | 4055 | 4045 | 10 |
| 464 | 20231010 | 125700 | 1083616230 | 4045 | 4040 | 4055 | 4040 | 209 |
| 465 | 20231010 | 125600 | 1082771840 | 4040 | 4040 | 4040 | 4040 | 100 |
| 466 | 20231010 | 125500 | 1082367840 | 4040 | 4030 | 4040 | 4025 | 149 |
| 467 | 20231010 | 125400 | 1081767290 | 4035 | 4050 | 4050 | 4035 | 248 |
| 468 | 20231010 | 125300 | 1080764770 | 4060 | 4055 | 4060 | 4050 | 201 |
| 469 | 20231010 | 125200 | 1079950040 | 4060 | 4065 | 4065 | 4060 | 2060 |
| 470 | 20231010 | 125100 | 1071582215 | 4075 | 4065 | 4075 | 4065 | 210 |
| 471 | 20231010 | 125000 | 1070728465 | 4065 | 4070 | 4070 | 4065 | 2304 |
| 472 | 20231010 | 124900 | 1061357980 | 4070 | 4070 | 4070 | 4070 | 0 |
| 473 | 20231010 | 124800 | 1061357980 | 4070 | 4070 | 4070 | 4070 | 1055 |
| 474 | 20231010 | 124700 | 1057064130 | 4070 | 4075 | 4075 | 4070 | 202 |
| 475 | 20231010 | 124600 | 1056240990 | 4065 | 4065 | 4065 | 4065 | 0 |
| 476 | 20231010 | 124500 | 1056240990 | 4065 | 4065 | 4065 | 4065 | 0 |
| 477 | 20231010 | 124400 | 1056240990 | 4065 | 4065 | 4065 | 4065 | 75 |
| 478 | 20231010 | 124300 | 1055936115 | 4080 | 4080 | 4080 | 4080 | 0 |
| 479 | 20231010 | 124200 | 1055936115 | 4080 | 4075 | 4080 | 4075 | 2 |
| 480 | 20231010 | 124100 | 1055927960 | 4075 | 4075 | 4075 | 4075 | 11 |
| 481 | 20231010 | 124000 | 1055883135 | 4075 | 4075 | 4080 | 4065 | 128 |
| 482 | 20231010 | 123900 | 1055361735 | 4065 | 4070 | 4070 | 4065 | 42 |
| 483 | 20231010 | 123800 | 1055191000 | 4070 | 4060 | 4070 | 4060 | 2 |
| 484 | 20231010 | 123700 | 1055182870 | 4085 | 4070 | 4090 | 4070 | 304 |
| 485 | 20231010 | 123600 | 1053941050 | 4085 | 4070 | 4085 | 4070 | 502 |
| 486 | 20231010 | 123500 | 1051890610 | 4085 | 4065 | 4090 | 4065 | 33 |
| 487 | 20231010 | 123400 | 1051755840 | 4075 | 4070 | 4075 | 4060 | 131 |
| 488 | 20231010 | 123300 | 1051223475 | 4070 | 4070 | 4070 | 4060 | 553 |
| 489 | 20231010 | 123200 | 1048975270 | 4060 | 4080 | 4080 | 4060 | 4015 |
| 490 | 20231010 | 123100 | 1032637005 | 4125 | 4125 | 4125 | 4125 | 0 |
| 491 | 20231010 | 123000 | 1032637005 | 4125 | 4075 | 4125 | 4075 | 930 |
| 492 | 20231010 | 122900 | 1028847140 | 4090 | 4110 | 4110 | 4075 | 5405 |
| 493 | 20231010 | 122800 | 1006731365 | 4115 | 4115 | 4115 | 4115 | 404 |
| 494 | 20231010 | 122700 | 1005068905 | 4125 | 4125 | 4125 | 4125 | 2 |
| 495 | 20231010 | 122600 | 1005060655 | 4180 | 4125 | 4180 | 4115 | 30 |
| 496 | 20231010 | 122500 | 1004936990 | 4115 | 4120 | 4120 | 4115 | 93 |
| 497 | 20231010 | 122400 | 1004554045 | 4120 | 4120 | 4120 | 4120 | 212 |
| 498 | 20231010 | 122300 | 1003680605 | 4120 | 4130 | 4130 | 4120 | 21 |
| 499 | 20231010 | 122200 | 1003594065 | 4130 | 4130 | 4130 | 4130 | 11 |
| 500 | 20231010 | 122100 | 1003548635 | 4130 | 4130 | 4180 | 4130 | 3 |
| 501 | 20231010 | 122000 | 1003536195 | 4135 | 4135 | 4135 | 4135 | 0 |
| 502 | 20231010 | 121900 | 1003536195 | 4135 | 4135 | 4135 | 4135 | 0 |
| 503 | 20231010 | 121800 | 1003536195 | 4135 | 4125 | 4135 | 4125 | 11 |
| 504 | 20231010 | 121700 | 1003490720 | 4135 | 4145 | 4145 | 4135 | 254 |
| 505 | 20231010 | 121600 | 1002439330 | 4155 | 4155 | 4185 | 4145 | 21 |
| 506 | 20231010 | 121500 | 1002351910 | 4180 | 4180 | 4180 | 4180 | 0 |
| 507 | 20231010 | 121400 | 1002351910 | 4180 | 4155 | 4180 | 4155 | 378 |
| 508 | 20231010 | 121300 | 1000771985 | 4180 | 4150 | 4185 | 4150 | 181 |
| 509 | 20231010 | 121200 | 1000017450 | 4150 | 4145 | 4150 | 4145 | 241 |
| 510 | 20231010 | 121100 | 999018185 | 4150 | 4150 | 4150 | 4150 | 0 |
| 511 | 20231010 | 121000 | 999018185 | 4150 | 4145 | 4150 | 4145 | 10 |
| 512 | 20231010 | 120900 | 998976690 | 4145 | 4145 | 4145 | 4145 | 0 |
| 513 | 20231010 | 120800 | 998976690 | 4145 | 4145 | 4145 | 4145 | 228 |
| 514 | 20231010 | 120700 | 998031630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 515 | 20231010 | 120600 | 998031630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 516 | 20231010 | 120500 | 998031630 | 4145 | 4145 | 4145 | 4145 | 0 |
| 517 | 20231010 | 120400 | 998031630 | 4145 | 4115 | 4145 | 4105 | 383 |
| 518 | 20231010 | 120300 | 996447840 | 4135 | 4125 | 4145 | 4105 | 2416 |
| 519 | 20231010 | 120200 | 986522055 | 4130 | 4120 | 4130 | 4115 | 28 |
| 520 | 20231010 | 120100 | 986406775 | 4125 | 4125 | 4140 | 4125 | 6 |
| 521 | 20231010 | 120000 | 986381980 | 4115 | 4115 | 4115 | 4115 | 0 |
| 522 | 20231010 | 115900 | 986381980 | 4115 | 4115 | 4115 | 4115 | 1 |
| 523 | 20231010 | 115800 | 986377865 | 4135 | 4135 | 4135 | 4135 | 1 |
| 524 | 20231010 | 115700 | 986373730 | 4145 | 4140 | 4145 | 4125 | 146 |
| 525 | 20231010 | 115600 | 985770640 | 4145 | 4145 | 4145 | 4145 | 5 |
| 526 | 20231010 | 115500 | 985749915 | 4140 | 4130 | 4145 | 4130 | 46 |
| 527 | 20231010 | 115400 | 985559495 | 4140 | 4140 | 4140 | 4140 | 30 |
| 528 | 20231010 | 115300 | 985435295 | 4145 | 4140 | 4145 | 4140 | 5 |
| 529 | 20231010 | 115200 | 985414575 | 4140 | 4145 | 4145 | 4140 | 226 |
| 530 | 20231010 | 115100 | 984478930 | 4140 | 4130 | 4145 | 4130 | 40 |
| 531 | 20231010 | 115000 | 984313695 | 4135 | 4135 | 4135 | 4135 | 193 |
| 532 | 20231010 | 114900 | 983515640 | 4135 | 4135 | 4135 | 4135 | 20 |
| 533 | 20231010 | 114800 | 983432940 | 4130 | 4130 | 4130 | 4130 | 96 |
| 534 | 20231010 | 114700 | 983036460 | 4130 | 4125 | 4130 | 4115 | 50 |
| 535 | 20231010 | 114600 | 982829980 | 4130 | 4120 | 4130 | 4120 | 5 |
| 536 | 20231010 | 114500 | 982809345 | 4130 | 4120 | 4130 | 4120 | 5 |
| 537 | 20231010 | 114400 | 982788735 | 4115 | 4115 | 4115 | 4115 | 0 |
| 538 | 20231010 | 114300 | 982788735 | 4115 | 4135 | 4165 | 4115 | 804 |
| 539 | 20231010 | 114200 | 979463340 | 4160 | 4155 | 4180 | 4115 | 1619 |
| 540 | 20231010 | 114100 | 972767645 | 4135 | 4130 | 4145 | 4130 | 310 |
| 541 | 20231010 | 114000 | 971485795 | 4165 | 4175 | 4175 | 4105 | 616 |
| 542 | 20231010 | 113900 | 968948860 | 4180 | 4120 | 4180 | 4120 | 20 |
| 543 | 20231010 | 113800 | 968865815 | 4120 | 4130 | 4130 | 4120 | 424 |
| 544 | 20231010 | 113700 | 967117235 | 4140 | 4140 | 4140 | 4140 | 2 |
| 545 | 20231010 | 113600 | 967108955 | 4140 | 4155 | 4155 | 4130 | 364 |
| 546 | 20231010 | 113500 | 965605060 | 4185 | 4145 | 4185 | 4145 | 5 |
| 547 | 20231010 | 113400 | 965584175 | 4165 | 4145 | 4165 | 4145 | 882 |
| 548 | 20231010 | 113300 | 961923345 | 4150 | 4145 | 4150 | 4145 | 164 |
| 549 | 20231010 | 113200 | 961242810 | 4150 | 4135 | 4150 | 4135 | 267 |
| 550 | 20231010 | 113100 | 960134780 | 4150 | 4135 | 4150 | 4135 | 8 |
| 551 | 20231010 | 113000 | 960101620 | 4140 | 4130 | 4150 | 4130 | 71 |
| 552 | 20231010 | 112900 | 959807675 | 4140 | 4125 | 4150 | 4110 | 1825 |
| 553 | 20231010 | 112800 | 952298360 | 4125 | 4175 | 4180 | 4125 | 667 |
| 554 | 20231010 | 112700 | 949530590 | 4160 | 4150 | 4200 | 4150 | 10 |
| 555 | 20231010 | 112600 | 949488925 | 4155 | 4175 | 4175 | 4150 | 359 |
| 556 | 20231010 | 112500 | 947997655 | 4170 | 4170 | 4170 | 4160 | 261 |
| 557 | 20231010 | 112400 | 946910875 | 4175 | 4170 | 4175 | 4170 | 2 |
| 558 | 20231010 | 112300 | 946902530 | 4170 | 4180 | 4180 | 4170 | 410 |
| 559 | 20231010 | 112200 | 945192415 | 4190 | 4185 | 4190 | 4185 | 2 |
| 560 | 20231010 | 112100 | 945184040 | 4175 | 4180 | 4190 | 4170 | 141 |
| 561 | 20231010 | 112000 | 944596030 | 4225 | 4195 | 4225 | 4160 | 875 |
| 562 | 20231010 | 111900 | 940939415 | 4200 | 4200 | 4200 | 4200 | 1 |
| 563 | 20231010 | 111800 | 940935215 | 4205 | 4195 | 4205 | 4195 | 225 |
| 564 | 20231010 | 111700 | 939990445 | 4200 | 4185 | 4200 | 4175 | 60 |
| 565 | 20231010 | 111600 | 939738835 | 4175 | 4165 | 4200 | 4155 | 53 |
| 566 | 20231010 | 111500 | 939517255 | 4200 | 4200 | 4200 | 4160 | 1276 |
| 567 | 20231010 | 111400 | 934185590 | 4200 | 4180 | 4215 | 4180 | 1734 |
| 568 | 20231010 | 111300 | 926917955 | 4180 | 4220 | 4250 | 4170 | 1177 |
| 569 | 20231010 | 111200 | 922004585 | 4225 | 4200 | 4355 | 4165 | 2324 |
| 570 | 20231010 | 111100 | 912243990 | 4205 | 4220 | 4230 | 4205 | 516 |
| 571 | 20231010 | 111000 | 910074040 | 4235 | 4220 | 4235 | 4205 | 798 |
| 572 | 20231010 | 110900 | 906709495 | 4220 | 4235 | 4290 | 4170 | 3502 |
| 573 | 20231010 | 110800 | 891956890 | 4240 | 4275 | 4320 | 4240 | 2557 |
| 574 | 20231010 | 110700 | 881047315 | 4280 | 4280 | 4285 | 4280 | 1131 |
| 575 | 20231010 | 110600 | 876206340 | 4295 | 4350 | 4365 | 4280 | 7026 |
| 576 | 20231010 | 110500 | 845867175 | 4370 | 4420 | 4420 | 4290 | 8584 |
| 577 | 20231010 | 110400 | 808622420 | 4390 | 4315 | 4450 | 4315 | 11202 |
| 578 | 20231010 | 110300 | 759562420 | 4355 | 4330 | 4355 | 4290 | 9455 |
| 579 | 20231010 | 110200 | 718698960 | 4360 | 4240 | 4420 | 4200 | 11262 |
| 580 | 20231010 | 110100 | 669790205 | 4255 | 4225 | 4255 | 4215 | 1521 |
| 581 | 20231010 | 110000 | 663357035 | 4210 | 4255 | 4270 | 4155 | 1421 |
| 582 | 20231010 | 105900 | 657386830 | 4270 | 4225 | 4340 | 4220 | 8634 |
| 583 | 20231010 | 105800 | 620353830 | 4210 | 4145 | 4280 | 4145 | 1502 |
| 584 | 20231010 | 105700 | 614065190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 585 | 20231010 | 105600 | 614065190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 586 | 20231010 | 105500 | 614065190 | 4165 | 4135 | 4165 | 4135 | 310 |
| 587 | 20231010 | 105400 | 612781985 | 4140 | 4125 | 4165 | 4125 | 511 |
| 588 | 20231010 | 105300 | 610666410 | 4125 | 4125 | 4125 | 4125 | 7 |
| 589 | 20231010 | 105200 | 610637535 | 4140 | 4140 | 4140 | 4140 | 6 |
| 590 | 20231010 | 105100 | 610612695 | 4140 | 4160 | 4160 | 4140 | 3 |
| 591 | 20231010 | 105000 | 610600250 | 4145 | 4140 | 4165 | 4130 | 1845 |
| 592 | 20231010 | 104900 | 602966020 | 4140 | 4140 | 4140 | 4140 | 190 |
| 593 | 20231010 | 104800 | 602179420 | 4140 | 4145 | 4160 | 4140 | 1073 |
| 594 | 20231010 | 104700 | 597734345 | 4160 | 4145 | 4160 | 4145 | 1306 |
| 595 | 20231010 | 104600 | 592301830 | 4160 | 4185 | 4185 | 4155 | 2815 |
| 596 | 20231010 | 104500 | 580566680 | 4185 | 4185 | 4185 | 4185 | 83 |
| 597 | 20231010 | 104400 | 580219325 | 4185 | 4200 | 4200 | 4185 | 526 |
| 598 | 20231010 | 104300 | 578011810 | 4200 | 4200 | 4200 | 4200 | 9 |
| 599 | 20231010 | 104200 | 577974010 | 4200 | 4200 | 4200 | 4200 | 47 |
| 600 | 20231010 | 104100 | 577776610 | 4200 | 4200 | 4200 | 4200 | 0 |
| 601 | 20231010 | 104000 | 577776610 | 4200 | 4205 | 4210 | 4200 | 54 |
| 602 | 20231010 | 103900 | 577549640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 603 | 20231010 | 103800 | 577549640 | 4210 | 4210 | 4210 | 4210 | 0 |
| 604 | 20231010 | 103700 | 577549640 | 4210 | 4205 | 4210 | 4205 | 66 |
| 605 | 20231010 | 103600 | 577271845 | 4210 | 4210 | 4210 | 4210 | 346 |
| 606 | 20231010 | 103500 | 575815185 | 4210 | 4210 | 4210 | 4210 | 6 |
| 607 | 20231010 | 103400 | 575789925 | 4210 | 4210 | 4235 | 4210 | 53 |
| 608 | 20231010 | 103300 | 575565620 | 4210 | 4210 | 4210 | 4210 | 7 |
| 609 | 20231010 | 103200 | 575536150 | 4210 | 4210 | 4210 | 4200 | 528 |
| 610 | 20231010 | 103100 | 573317990 | 4215 | 4215 | 4215 | 4215 | 2 |
| 611 | 20231010 | 103000 | 573309560 | 4215 | 4210 | 4215 | 4200 | 325 |
| 612 | 20231010 | 102900 | 571944035 | 4210 | 4220 | 4220 | 4200 | 2044 |
| 613 | 20231010 | 102800 | 563346550 | 4240 | 4220 | 4240 | 4220 | 68 |
| 614 | 20231010 | 102700 | 563058270 | 4210 | 4235 | 4240 | 4210 | 775 |
| 615 | 20231010 | 102600 | 559787430 | 4200 | 4210 | 4210 | 4200 | 544 |
| 616 | 20231010 | 102500 | 557501120 | 4220 | 4220 | 4235 | 4220 | 174 |
| 617 | 20231010 | 102400 | 556764530 | 4220 | 4220 | 4220 | 4220 | 34 |
| 618 | 20231010 | 102300 | 556621050 | 4220 | 4220 | 4220 | 4220 | 48 |
| 619 | 20231010 | 102200 | 556418490 | 4220 | 4220 | 4220 | 4220 | 0 |
| 620 | 20231010 | 102100 | 556418490 | 4220 | 4220 | 4220 | 4220 | 0 |
| 621 | 20231010 | 102000 | 556418490 | 4220 | 4220 | 4220 | 4220 | 0 |
| 622 | 20231010 | 101900 | 556418490 | 4220 | 4210 | 4220 | 4210 | 3 |
| 623 | 20231010 | 101800 | 556405850 | 4240 | 4210 | 4240 | 4210 | 1111 |
| 624 | 20231010 | 101700 | 551695270 | 4210 | 4210 | 4240 | 4210 | 16 |
| 625 | 20231010 | 101600 | 551627555 | 4235 | 4180 | 4235 | 4180 | 162 |
| 626 | 20231010 | 101500 | 550942580 | 4190 | 4190 | 4190 | 4190 | 1 |
| 627 | 20231010 | 101400 | 550938390 | 4225 | 4190 | 4225 | 4180 | 156 |
| 628 | 20231010 | 101300 | 550279500 | 4220 | 4220 | 4220 | 4220 | 0 |
| 629 | 20231010 | 101200 | 550279500 | 4220 | 4185 | 4230 | 4180 | 111 |
| 630 | 20231010 | 101100 | 549812995 | 4170 | 4170 | 4170 | 4170 | 0 |
| 631 | 20231010 | 101000 | 549812995 | 4170 | 4200 | 4200 | 4170 | 218 |
| 632 | 20231010 | 100900 | 548902710 | 4195 | 4215 | 4235 | 4195 | 916 |
| 633 | 20231010 | 100800 | 545054520 | 4240 | 4225 | 4240 | 4225 | 200 |
| 634 | 20231010 | 100700 | 544206535 | 4240 | 4255 | 4255 | 4225 | 1552 |
| 635 | 20231010 | 100600 | 537623260 | 4245 | 4240 | 4280 | 4240 | 470 |
| 636 | 20231010 | 100500 | 535615270 | 4285 | 4160 | 4295 | 4160 | 5399 |
| 637 | 20231010 | 100400 | 512759260 | 4190 | 4160 | 4195 | 4160 | 110 |
| 638 | 20231010 | 100300 | 512299150 | 4160 | 4160 | 4160 | 4160 | 16 |
| 639 | 20231010 | 100200 | 512232590 | 4160 | 4160 | 4160 | 4160 | 1 |
| 640 | 20231010 | 100100 | 512228430 | 4160 | 4160 | 4160 | 4160 | 11 |
| 641 | 20231010 | 100000 | 512182670 | 4170 | 4165 | 4185 | 4160 | 1753 |
| 642 | 20231010 | 095900 | 504848265 | 4185 | 4155 | 4190 | 4155 | 119 |
| 643 | 20231010 | 095800 | 504351005 | 4145 | 4160 | 4160 | 4145 | 790 |
| 644 | 20231010 | 095700 | 501069090 | 4165 | 4165 | 4165 | 4165 | 11 |
| 645 | 20231010 | 095600 | 501023275 | 4155 | 4150 | 4155 | 4150 | 67 |
| 646 | 20231010 | 095500 | 500745045 | 4145 | 4150 | 4150 | 4145 | 19 |
| 647 | 20231010 | 095400 | 500666285 | 4145 | 4145 | 4145 | 4145 | 5 |
| 648 | 20231010 | 095300 | 500645560 | 4155 | 4155 | 4155 | 4155 | 0 |
| 649 | 20231010 | 095200 | 500645560 | 4155 | 4155 | 4155 | 4155 | 99 |
| 650 | 20231010 | 095100 | 500234215 | 4155 | 4170 | 4170 | 4155 | 101 |
| 651 | 20231010 | 095000 | 499814020 | 4155 | 4185 | 4185 | 4155 | 2 |
| 652 | 20231010 | 094900 | 499805680 | 4155 | 4155 | 4155 | 4155 | 3 |
| 653 | 20231010 | 094800 | 499793215 | 4185 | 4110 | 4185 | 4105 | 3977 |
| 654 | 20231010 | 094700 | 483349605 | 4110 | 4100 | 4110 | 4100 | 43 |
| 655 | 20231010 | 094600 | 483173080 | 4110 | 4130 | 4140 | 4110 | 350 |
| 656 | 20231010 | 094500 | 481727525 | 4130 | 4170 | 4170 | 4130 | 3293 |
| 657 | 20231010 | 094400 | 468079470 | 4185 | 4185 | 4185 | 4185 | 0 |
| 658 | 20231010 | 094300 | 468079470 | 4185 | 4200 | 4235 | 4180 | 427 |
| 659 | 20231010 | 094200 | 466289220 | 4235 | 4195 | 4235 | 4195 | 54 |
| 660 | 20231010 | 094100 | 466061315 | 4190 | 4195 | 4240 | 4175 | 1101 |
| 661 | 20231010 | 094000 | 461452365 | 4195 | 4185 | 4195 | 4185 | 8 |
| 662 | 20231010 | 093900 | 461418815 | 4195 | 4195 | 4195 | 4195 | 1 |
| 663 | 20231010 | 093800 | 461414620 | 4185 | 4195 | 4195 | 4175 | 748 |
| 664 | 20231010 | 093700 | 458283765 | 4205 | 4205 | 4245 | 4205 | 511 |
| 665 | 20231010 | 093600 | 456119785 | 4205 | 4195 | 4235 | 4185 | 81 |
| 666 | 20231010 | 093500 | 455780410 | 4200 | 4170 | 4235 | 4170 | 240 |
| 667 | 20231010 | 093400 | 454772760 | 4185 | 4170 | 4185 | 4160 | 7 |
| 668 | 20231010 | 093300 | 454743530 | 4160 | 4180 | 4185 | 4150 | 430 |
| 669 | 20231010 | 093200 | 452952420 | 4160 | 4155 | 4185 | 4150 | 216 |
| 670 | 20231010 | 093100 | 452048980 | 4175 | 4185 | 4185 | 4165 | 329 |
| 671 | 20231010 | 093000 | 450678390 | 4185 | 4175 | 4195 | 4175 | 51 |
| 672 | 20231010 | 092900 | 450464985 | 4175 | 4085 | 4175 | 4085 | 3181 |
| 673 | 20231010 | 092800 | 437286755 | 4100 | 4070 | 4100 | 4070 | 3899 |
| 674 | 20231010 | 092700 | 421375930 | 4065 | 4070 | 4070 | 4065 | 62 |
| 675 | 20231010 | 092600 | 421123895 | 4070 | 4070 | 4070 | 4070 | 1072 |
| 676 | 20231010 | 092500 | 416760855 | 4070 | 4060 | 4070 | 4060 | 1717 |
| 677 | 20231010 | 092400 | 409776045 | 4070 | 4075 | 4075 | 4070 | 859 |
| 678 | 20231010 | 092300 | 406275630 | 4070 | 4060 | 4070 | 4060 | 2301 |
| 679 | 20231010 | 092200 | 396912955 | 4065 | 4050 | 4065 | 4050 | 1104 |
| 680 | 20231010 | 092100 | 392430225 | 4040 | 4040 | 4060 | 4040 | 166 |
| 681 | 20231010 | 092000 | 391759555 | 4030 | 4045 | 4045 | 4030 | 1076 |
| 682 | 20231010 | 091900 | 387418250 | 4035 | 4050 | 4060 | 4025 | 2899 |
| 683 | 20231010 | 091800 | 375712330 | 4050 | 4045 | 4050 | 4035 | 25 |
| 684 | 20231010 | 091700 | 375611150 | 4045 | 4045 | 4045 | 4035 | 2725 |
| 685 | 20231010 | 091600 | 364615700 | 4045 | 4050 | 4055 | 4030 | 2109 |
| 686 | 20231010 | 091500 | 356084605 | 4030 | 4050 | 4050 | 4025 | 96 |
| 687 | 20231010 | 091400 | 355697425 | 4020 | 4055 | 4055 | 4020 | 885 |
| 688 | 20231010 | 091300 | 352120160 | 4065 | 4075 | 4075 | 4015 | 5425 |
| 689 | 20231010 | 091200 | 330275445 | 4050 | 4135 | 4135 | 4045 | 5634 |
| 690 | 20231010 | 091100 | 307408010 | 4135 | 4135 | 4135 | 4075 | 231 |
| 691 | 20231010 | 091000 | 306464805 | 4135 | 4090 | 4135 | 4090 | 347 |
| 692 | 20231010 | 090900 | 305045395 | 4090 | 4100 | 4150 | 4060 | 7359 |
| 693 | 20231010 | 090800 | 275025015 | 4105 | 4170 | 4170 | 4085 | 10985 |
| 694 | 20231010 | 090700 | 229706040 | 4170 | 4180 | 4180 | 4130 | 1775 |
| 695 | 20231010 | 090600 | 222324545 | 4190 | 4105 | 4195 | 4055 | 4770 |
| 696 | 20231010 | 090500 | 202640975 | 4045 | 4240 | 4240 | 4035 | 8832 |
| 697 | 20231010 | 090400 | 166303990 | 4205 | 4250 | 4250 | 4205 | 2659 |
| 698 | 20231010 | 090300 | 155066635 | 4255 | 4225 | 4345 | 4200 | 11005 |
| 699 | 20231010 | 090200 | 107978505 | 4240 | 4345 | 4350 | 4240 | 3355 |
| 700 | 20231010 | 090100 | 93499460 | 4330 | 4305 | 4350 | 4205 | 8297 |
| 701 | 20231010 | 090000 | 57886910 | 4300 | 4370 | 4370 | 4300 | 13182 |