33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 202100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 3 | 20231020 | 202000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20231020 | 201900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20231020 | 201800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20231020 | 201700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20231020 | 201600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20231020 | 201500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20231020 | 201400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20231020 | 201300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20231020 | 201200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20231020 | 201100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20231020 | 201000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20231020 | 200900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20231020 | 200800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20231020 | 200700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20231020 | 200600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20231020 | 200500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20231020 | 200400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20231020 | 200300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20231020 | 200200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20231020 | 200100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20231020 | 200000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20231020 | 195900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20231020 | 195800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20231020 | 195700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20231020 | 195600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20231020 | 195500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20231020 | 195400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20231020 | 195300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20231020 | 195200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20231020 | 195100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 33 | 20231020 | 195000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20231020 | 194900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20231020 | 194800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20231020 | 194700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20231020 | 194600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20231020 | 194500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20231020 | 194400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20231020 | 194300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20231020 | 194200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20231020 | 194100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20231020 | 194000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20231020 | 193900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20231020 | 193800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20231020 | 193700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20231020 | 193600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20231020 | 193500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20231020 | 193400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20231020 | 193300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20231020 | 193200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20231020 | 193100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20231020 | 193000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20231020 | 192900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20231020 | 192800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20231020 | 192700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20231020 | 192600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20231020 | 192500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20231020 | 192400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20231020 | 192300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20231020 | 192200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20231020 | 192100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 63 | 20231020 | 192000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20231020 | 191900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20231020 | 191800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20231020 | 191700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20231020 | 191600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20231020 | 191500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20231020 | 191400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20231020 | 191300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20231020 | 191200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20231020 | 191100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20231020 | 191000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20231020 | 190900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20231020 | 190800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20231020 | 190700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20231020 | 190600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20231020 | 190500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20231020 | 190400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20231020 | 190300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20231020 | 190200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20231020 | 190100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20231020 | 190000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20231020 | 185900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20231020 | 185800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20231020 | 185700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20231020 | 185600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20231020 | 185500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20231020 | 185400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20231020 | 185300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20231020 | 185200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20231020 | 185100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 93 | 20231020 | 185000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20231020 | 184900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20231020 | 184800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20231020 | 184700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20231020 | 184600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20231020 | 184500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20231020 | 184400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20231020 | 184300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20231020 | 184200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20231020 | 184100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20231020 | 184000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20231020 | 183900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20231020 | 183800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20231020 | 183700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20231020 | 183600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20231020 | 183500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20231020 | 183400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20231020 | 183300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20231020 | 183200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20231020 | 183100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20231020 | 183000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20231020 | 182900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20231020 | 182800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20231020 | 182700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20231020 | 182600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20231020 | 182500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20231020 | 182400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20231020 | 182300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20231020 | 182200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20231020 | 182100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 123 | 20231020 | 182000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20231020 | 181900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20231020 | 181800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20231020 | 181700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20231020 | 181600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20231020 | 181500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20231020 | 181400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20231020 | 181300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20231020 | 181200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20231020 | 181100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20231020 | 181000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20231020 | 180900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20231020 | 180800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20231020 | 180700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20231020 | 180600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20231020 | 180500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20231020 | 180400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20231020 | 180300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20231020 | 180200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20231020 | 180100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20231020 | 180000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20231020 | 175900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20231020 | 175800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20231020 | 175700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20231020 | 175600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20231020 | 175500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20231020 | 175400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20231020 | 175300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20231020 | 175200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20231020 | 175100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 153 | 20231020 | 175000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20231020 | 174900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20231020 | 174800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20231020 | 174700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20231020 | 174600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20231020 | 174500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20231020 | 174400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20231020 | 174300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20231020 | 174200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20231020 | 174100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20231020 | 174000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20231020 | 173900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20231020 | 173800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20231020 | 173700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20231020 | 173600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20231020 | 173500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20231020 | 173400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20231020 | 173300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20231020 | 173200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20231020 | 173100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20231020 | 173000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20231020 | 172900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20231020 | 172800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20231020 | 172700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20231020 | 172600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20231020 | 172500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20231020 | 172400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20231020 | 172300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20231020 | 172200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20231020 | 172100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 183 | 20231020 | 172000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20231020 | 171900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20231020 | 171800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20231020 | 171700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20231020 | 171600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20231020 | 171500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20231020 | 171400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20231020 | 171300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20231020 | 171200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20231020 | 171100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20231020 | 171000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20231020 | 170900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20231020 | 170800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20231020 | 170700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20231020 | 170600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20231020 | 170500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20231020 | 170400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20231020 | 170300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20231020 | 170200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20231020 | 170100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20231020 | 170000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20231020 | 165900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20231020 | 165800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20231020 | 165700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20231020 | 165600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20231020 | 165500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20231020 | 165400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20231020 | 165300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20231020 | 165200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20231020 | 165100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 213 | 20231020 | 165000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20231020 | 164900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20231020 | 164800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20231020 | 164700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20231020 | 164600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20231020 | 164500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20231020 | 164400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20231020 | 164300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20231020 | 164200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20231020 | 164100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20231020 | 164000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20231020 | 163900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20231020 | 163800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20231020 | 163700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20231020 | 163600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20231020 | 163500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20231020 | 163400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20231020 | 163300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20231020 | 163200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20231020 | 163100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20231020 | 163000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20231020 | 162900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20231020 | 162800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20231020 | 162700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20231020 | 162600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20231020 | 162500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20231020 | 162400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20231020 | 162300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20231020 | 162200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20231020 | 162100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 243 | 20231020 | 162000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20231020 | 161900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20231020 | 161800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20231020 | 161700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20231020 | 161600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20231020 | 161500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20231020 | 161400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20231020 | 161300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20231020 | 161200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20231020 | 161100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20231020 | 161000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20231020 | 160900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20231020 | 160800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20231020 | 160700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20231020 | 160600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20231020 | 160500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20231020 | 160400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20231020 | 160300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20231020 | 160200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20231020 | 160100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20231020 | 160000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20231020 | 155900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20231020 | 155800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20231020 | 155700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20231020 | 155600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20231020 | 155500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20231020 | 155400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20231020 | 155300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20231020 | 155200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20231020 | 155100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 273 | 20231020 | 155000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20231020 | 154900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20231020 | 154800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20231020 | 154700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20231020 | 154600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20231020 | 154500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20231020 | 154400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20231020 | 154300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20231020 | 154200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20231020 | 154100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20231020 | 154000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20231020 | 153900 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 285 | 20231020 | 153800 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 286 | 20231020 | 153700 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20231020 | 153600 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 288 | 20231020 | 153500 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 289 | 20231020 | 153400 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 290 | 20231020 | 153300 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 291 | 20231020 | 153200 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 292 | 20231020 | 153100 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 0 |
| 293 | 20231020 | 153000 | 1817186400 | 3645 | 3645 | 3645 | 3645 | 5437 |
| 294 | 20231020 | 152900 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 295 | 20231020 | 152800 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 296 | 20231020 | 152700 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 297 | 20231020 | 152600 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 298 | 20231020 | 152500 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 299 | 20231020 | 152400 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20231020 | 152300 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 301 | 20231020 | 152200 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 302 | 20231020 | 152100 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 303 | 20231020 | 152000 | 1797368535 | 3660 | 3660 | 3660 | 3660 | 0 |
| 304 | 20231020 | 151900 | 1797368535 | 3660 | 3635 | 3660 | 3635 | 671 |
| 305 | 20231020 | 151800 | 1794920100 | 3640 | 3640 | 3640 | 3640 | 2087 |
| 306 | 20231020 | 151700 | 1787323420 | 3640 | 3645 | 3665 | 3640 | 307 |
| 307 | 20231020 | 151600 | 1786205715 | 3665 | 3660 | 3665 | 3660 | 72 |
| 308 | 20231020 | 151500 | 1785942145 | 3665 | 3635 | 3665 | 3635 | 509 |
| 309 | 20231020 | 151400 | 1784091630 | 3635 | 3640 | 3640 | 3630 | 1473 |
| 310 | 20231020 | 151300 | 1778738975 | 3635 | 3650 | 3650 | 3635 | 3381 |
| 311 | 20231020 | 151200 | 1766439715 | 3650 | 3650 | 3650 | 3650 | 0 |
| 312 | 20231020 | 151100 | 1766439715 | 3650 | 3645 | 3650 | 3645 | 345 |
| 313 | 20231020 | 151000 | 1765182180 | 3650 | 3650 | 3650 | 3645 | 117 |
| 314 | 20231020 | 150900 | 1764755140 | 3650 | 3650 | 3650 | 3645 | 1154 |
| 315 | 20231020 | 150800 | 1760545240 | 3645 | 3645 | 3645 | 3645 | 794 |
| 316 | 20231020 | 150700 | 1757651110 | 3650 | 3650 | 3650 | 3650 | 11 |
| 317 | 20231020 | 150600 | 1757610960 | 3670 | 3660 | 3670 | 3660 | 521 |
| 318 | 20231020 | 150500 | 1755698900 | 3655 | 3645 | 3655 | 3645 | 2845 |
| 319 | 20231020 | 150400 | 1745314835 | 3645 | 3645 | 3645 | 3645 | 26 |
| 320 | 20231020 | 150300 | 1745220065 | 3640 | 3635 | 3640 | 3635 | 1284 |
| 321 | 20231020 | 150200 | 1740549095 | 3640 | 3635 | 3640 | 3635 | 2140 |
| 322 | 20231020 | 150100 | 1732770190 | 3635 | 3635 | 3635 | 3635 | 257 |
| 323 | 20231020 | 150000 | 1731835995 | 3645 | 3650 | 3650 | 3645 | 120 |
| 324 | 20231020 | 145900 | 1731398495 | 3650 | 3645 | 3650 | 3635 | 538 |
| 325 | 20231020 | 145800 | 1729435945 | 3650 | 3640 | 3650 | 3640 | 26 |
| 326 | 20231020 | 145700 | 1729341295 | 3635 | 3635 | 3635 | 3635 | 550 |
| 327 | 20231020 | 145600 | 1727342045 | 3635 | 3635 | 3635 | 3635 | 806 |
| 328 | 20231020 | 145500 | 1724412235 | 3640 | 3640 | 3640 | 3640 | 0 |
| 329 | 20231020 | 145400 | 1724412235 | 3640 | 3640 | 3640 | 3640 | 10 |
| 330 | 20231020 | 145300 | 1724375835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 331 | 20231020 | 145200 | 1724375835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 332 | 20231020 | 145100 | 1724375835 | 3650 | 3650 | 3650 | 3650 | 0 |
| 333 | 20231020 | 145000 | 1724375835 | 3650 | 3650 | 3650 | 3650 | 2 |
| 334 | 20231020 | 144900 | 1724368535 | 3635 | 3635 | 3635 | 3635 | 24 |
| 335 | 20231020 | 144800 | 1724281295 | 3630 | 3630 | 3630 | 3630 | 0 |
| 336 | 20231020 | 144700 | 1724281295 | 3630 | 3630 | 3630 | 3630 | 30 |
| 337 | 20231020 | 144600 | 1724172395 | 3630 | 3635 | 3635 | 3630 | 26 |
| 338 | 20231020 | 144500 | 1724078010 | 3630 | 3630 | 3630 | 3630 | 0 |
| 339 | 20231020 | 144400 | 1724078010 | 3630 | 3630 | 3630 | 3630 | 2420 |
| 340 | 20231020 | 144300 | 1715293410 | 3630 | 3630 | 3630 | 3630 | 338 |
| 341 | 20231020 | 144200 | 1714066470 | 3630 | 3630 | 3630 | 3630 | 1400 |
| 342 | 20231020 | 144100 | 1708984470 | 3630 | 3635 | 3635 | 3630 | 58 |
| 343 | 20231020 | 144000 | 1708773845 | 3630 | 3630 | 3630 | 3630 | 668 |
| 344 | 20231020 | 143900 | 1706349005 | 3630 | 3640 | 3640 | 3630 | 10999 |
| 345 | 20231020 | 143800 | 1666390200 | 3645 | 3645 | 3645 | 3645 | 50 |
| 346 | 20231020 | 143700 | 1666207950 | 3645 | 3645 | 3645 | 3645 | 0 |
| 347 | 20231020 | 143600 | 1666207950 | 3645 | 3645 | 3645 | 3645 | 500 |
| 348 | 20231020 | 143500 | 1664385450 | 3645 | 3645 | 3645 | 3645 | 191 |
| 349 | 20231020 | 143400 | 1663689255 | 3645 | 3645 | 3645 | 3645 | 800 |
| 350 | 20231020 | 143300 | 1660773255 | 3645 | 3645 | 3645 | 3645 | 402 |
| 351 | 20231020 | 143200 | 1659307965 | 3645 | 3645 | 3645 | 3645 | 500 |
| 352 | 20231020 | 143100 | 1657485465 | 3645 | 3645 | 3645 | 3645 | 220 |
| 353 | 20231020 | 143000 | 1656683565 | 3645 | 3640 | 3645 | 3640 | 340 |
| 354 | 20231020 | 142900 | 1655444815 | 3640 | 3640 | 3640 | 3640 | 0 |
| 355 | 20231020 | 142800 | 1655444815 | 3640 | 3640 | 3640 | 3640 | 58 |
| 356 | 20231020 | 142700 | 1655233695 | 3635 | 3635 | 3635 | 3635 | 131 |
| 357 | 20231020 | 142600 | 1654757510 | 3635 | 3635 | 3635 | 3635 | 100 |
| 358 | 20231020 | 142500 | 1654394010 | 3635 | 3640 | 3640 | 3635 | 1502 |
| 359 | 20231020 | 142400 | 1648932570 | 3640 | 3640 | 3640 | 3635 | 562 |
| 360 | 20231020 | 142300 | 1646888660 | 3640 | 3640 | 3640 | 3640 | 7 |
| 361 | 20231020 | 142200 | 1646863180 | 3645 | 3640 | 3645 | 3640 | 3315 |
| 362 | 20231020 | 142100 | 1634796575 | 3640 | 3645 | 3645 | 3640 | 276 |
| 363 | 20231020 | 142000 | 1633791805 | 3645 | 3640 | 3645 | 3640 | 144 |
| 364 | 20231020 | 141900 | 1633267550 | 3645 | 3650 | 3650 | 3645 | 612 |
| 365 | 20231020 | 141800 | 1631036775 | 3650 | 3650 | 3650 | 3650 | 0 |
| 366 | 20231020 | 141700 | 1631036775 | 3650 | 3650 | 3650 | 3650 | 300 |
| 367 | 20231020 | 141600 | 1629941775 | 3655 | 3655 | 3655 | 3655 | 3 |
| 368 | 20231020 | 141500 | 1629930810 | 3655 | 3650 | 3660 | 3650 | 3 |
| 369 | 20231020 | 141400 | 1629919845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 370 | 20231020 | 141300 | 1629919845 | 3650 | 3650 | 3650 | 3650 | 0 |
| 371 | 20231020 | 141200 | 1629919845 | 3650 | 3650 | 3650 | 3650 | 1364 |
| 372 | 20231020 | 141100 | 1624941245 | 3650 | 3650 | 3650 | 3650 | 1 |
| 373 | 20231020 | 141000 | 1624937595 | 3650 | 3650 | 3650 | 3650 | 0 |
| 374 | 20231020 | 140900 | 1624937595 | 3650 | 3650 | 3650 | 3650 | 63 |
| 375 | 20231020 | 140800 | 1624707645 | 3650 | 3650 | 3650 | 3650 | 200 |
| 376 | 20231020 | 140700 | 1623977645 | 3650 | 3650 | 3650 | 3650 | 144 |
| 377 | 20231020 | 140600 | 1623452045 | 3650 | 3655 | 3675 | 3650 | 4147 |
| 378 | 20231020 | 140500 | 1608314700 | 3655 | 3660 | 3660 | 3655 | 3481 |
| 379 | 20231020 | 140400 | 1595591120 | 3660 | 3665 | 3665 | 3660 | 486 |
| 380 | 20231020 | 140300 | 1593809935 | 3665 | 3665 | 3665 | 3665 | 122 |
| 381 | 20231020 | 140200 | 1593362805 | 3665 | 3665 | 3665 | 3665 | 6 |
| 382 | 20231020 | 140100 | 1593340815 | 3670 | 3665 | 3670 | 3665 | 301 |
| 383 | 20231020 | 140000 | 1592237400 | 3670 | 3670 | 3670 | 3670 | 1944 |
| 384 | 20231020 | 135900 | 1585102920 | 3690 | 3690 | 3690 | 3690 | 4 |
| 385 | 20231020 | 135800 | 1585088160 | 3695 | 3675 | 3695 | 3670 | 405 |
| 386 | 20231020 | 135700 | 1583601120 | 3690 | 3690 | 3690 | 3690 | 78 |
| 387 | 20231020 | 135600 | 1583313300 | 3690 | 3690 | 3690 | 3690 | 11 |
| 388 | 20231020 | 135500 | 1583272710 | 3690 | 3690 | 3690 | 3690 | 12 |
| 389 | 20231020 | 135400 | 1583228430 | 3690 | 3690 | 3690 | 3690 | 20 |
| 390 | 20231020 | 135300 | 1583154630 | 3690 | 3690 | 3690 | 3690 | 8 |
| 391 | 20231020 | 135200 | 1583125110 | 3675 | 3675 | 3675 | 3675 | 351 |
| 392 | 20231020 | 135100 | 1581835185 | 3675 | 3690 | 3690 | 3675 | 11 |
| 393 | 20231020 | 135000 | 1581794745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 394 | 20231020 | 134900 | 1581794745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 395 | 20231020 | 134800 | 1581794745 | 3675 | 3675 | 3675 | 3675 | 0 |
| 396 | 20231020 | 134700 | 1581794745 | 3675 | 3675 | 3675 | 3675 | 11 |
| 397 | 20231020 | 134600 | 1581754320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 398 | 20231020 | 134500 | 1581754320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 399 | 20231020 | 134400 | 1581754320 | 3675 | 3675 | 3675 | 3675 | 1408 |
| 400 | 20231020 | 134300 | 1576579920 | 3675 | 3675 | 3675 | 3675 | 0 |
| 401 | 20231020 | 134200 | 1576579920 | 3675 | 3675 | 3675 | 3675 | 136 |
| 402 | 20231020 | 134100 | 1576080120 | 3675 | 3675 | 3675 | 3675 | 0 |
| 403 | 20231020 | 134000 | 1576080120 | 3675 | 3690 | 3690 | 3675 | 250 |
| 404 | 20231020 | 133900 | 1575161345 | 3695 | 3690 | 3695 | 3675 | 1027 |
| 405 | 20231020 | 133800 | 1571371725 | 3690 | 3675 | 3690 | 3675 | 1493 |
| 406 | 20231020 | 133700 | 1565878960 | 3675 | 3670 | 3680 | 3670 | 93 |
| 407 | 20231020 | 133600 | 1565537540 | 3680 | 3680 | 3680 | 3680 | 122 |
| 408 | 20231020 | 133500 | 1565088580 | 3680 | 3670 | 3680 | 3665 | 502 |
| 409 | 20231020 | 133400 | 1563247585 | 3680 | 3670 | 3680 | 3670 | 205 |
| 410 | 20231020 | 133300 | 1562495225 | 3670 | 3670 | 3670 | 3670 | 0 |
| 411 | 20231020 | 133200 | 1562495225 | 3670 | 3670 | 3670 | 3670 | 22 |
| 412 | 20231020 | 133100 | 1562414485 | 3670 | 3670 | 3670 | 3670 | 0 |
| 413 | 20231020 | 133000 | 1562414485 | 3670 | 3670 | 3670 | 3670 | 783 |
| 414 | 20231020 | 132900 | 1559540875 | 3690 | 3690 | 3690 | 3690 | 0 |
| 415 | 20231020 | 132800 | 1559540875 | 3690 | 3690 | 3690 | 3690 | 0 |
| 416 | 20231020 | 132700 | 1559540875 | 3690 | 3690 | 3690 | 3690 | 1 |
| 417 | 20231020 | 132600 | 1559537185 | 3690 | 3690 | 3690 | 3670 | 3 |
| 418 | 20231020 | 132500 | 1559526135 | 3670 | 3670 | 3670 | 3670 | 0 |
| 419 | 20231020 | 132400 | 1559526135 | 3670 | 3670 | 3670 | 3670 | 100 |
| 420 | 20231020 | 132300 | 1559159135 | 3690 | 3690 | 3690 | 3690 | 4 |
| 421 | 20231020 | 132200 | 1559144375 | 3690 | 3690 | 3690 | 3690 | 1 |
| 422 | 20231020 | 132100 | 1559140685 | 3670 | 3680 | 3680 | 3670 | 514 |
| 423 | 20231020 | 132000 | 1557253025 | 3690 | 3690 | 3690 | 3690 | 1 |
| 424 | 20231020 | 131900 | 1557249335 | 3685 | 3685 | 3685 | 3685 | 0 |
| 425 | 20231020 | 131800 | 1557249335 | 3685 | 3685 | 3685 | 3685 | 24 |
| 426 | 20231020 | 131700 | 1557160895 | 3690 | 3690 | 3690 | 3690 | 42 |
| 427 | 20231020 | 131600 | 1557005915 | 3690 | 3670 | 3690 | 3670 | 62 |
| 428 | 20231020 | 131500 | 1556777335 | 3670 | 3670 | 3670 | 3670 | 370 |
| 429 | 20231020 | 131400 | 1555419435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 430 | 20231020 | 131300 | 1555419435 | 3670 | 3670 | 3670 | 3670 | 0 |
| 431 | 20231020 | 131200 | 1555419435 | 3670 | 3690 | 3690 | 3670 | 45 |
| 432 | 20231020 | 131100 | 1555254265 | 3670 | 3670 | 3670 | 3670 | 0 |
| 433 | 20231020 | 131000 | 1555254265 | 3670 | 3690 | 3690 | 3670 | 282 |
| 434 | 20231020 | 130900 | 1554213725 | 3690 | 3690 | 3690 | 3670 | 337 |
| 435 | 20231020 | 130800 | 1552974215 | 3690 | 3690 | 3690 | 3690 | 123 |
| 436 | 20231020 | 130700 | 1552520345 | 3680 | 3680 | 3680 | 3680 | 1373 |
| 437 | 20231020 | 130600 | 1547467705 | 3680 | 3680 | 3680 | 3680 | 0 |
| 438 | 20231020 | 130500 | 1547467705 | 3680 | 3680 | 3680 | 3680 | 0 |
| 439 | 20231020 | 130400 | 1547467705 | 3680 | 3665 | 3680 | 3665 | 31 |
| 440 | 20231020 | 130300 | 1547354075 | 3680 | 3680 | 3680 | 3680 | 0 |
| 441 | 20231020 | 130200 | 1547354075 | 3680 | 3670 | 3680 | 3660 | 199 |
| 442 | 20231020 | 130100 | 1546622705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 443 | 20231020 | 130000 | 1546622705 | 3670 | 3670 | 3670 | 3670 | 0 |
| 444 | 20231020 | 125900 | 1546622705 | 3670 | 3670 | 3670 | 3670 | 15 |
| 445 | 20231020 | 125800 | 1546567655 | 3655 | 3660 | 3660 | 3655 | 152 |
| 446 | 20231020 | 125700 | 1546011445 | 3670 | 3670 | 3670 | 3670 | 1 |
| 447 | 20231020 | 125600 | 1546007775 | 3670 | 3665 | 3670 | 3655 | 777 |
| 448 | 20231020 | 125500 | 1543167710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 449 | 20231020 | 125400 | 1543167710 | 3655 | 3655 | 3655 | 3655 | 0 |
| 450 | 20231020 | 125300 | 1543167710 | 3655 | 3670 | 3670 | 3655 | 792 |
| 451 | 20231020 | 125200 | 1540271735 | 3685 | 3680 | 3685 | 3680 | 3 |
| 452 | 20231020 | 125100 | 1540260690 | 3685 | 3685 | 3690 | 3685 | 17 |
| 453 | 20231020 | 125000 | 1540197975 | 3690 | 3685 | 3690 | 3685 | 46 |
| 454 | 20231020 | 124900 | 1540028450 | 3685 | 3670 | 3685 | 3670 | 4 |
| 455 | 20231020 | 124800 | 1540013730 | 3670 | 3670 | 3670 | 3670 | 114 |
| 456 | 20231020 | 124700 | 1539595350 | 3680 | 3680 | 3680 | 3680 | 0 |
| 457 | 20231020 | 124600 | 1539595350 | 3680 | 3675 | 3680 | 3675 | 35 |
| 458 | 20231020 | 124500 | 1539466720 | 3670 | 3675 | 3675 | 3670 | 2 |
| 459 | 20231020 | 124400 | 1539459375 | 3670 | 3670 | 3670 | 3670 | 5 |
| 460 | 20231020 | 124300 | 1539441025 | 3670 | 3665 | 3670 | 3665 | 343 |
| 461 | 20231020 | 124200 | 1538182485 | 3670 | 3660 | 3670 | 3660 | 382 |
| 462 | 20231020 | 124100 | 1536784255 | 3660 | 3665 | 3665 | 3660 | 158 |
| 463 | 20231020 | 124000 | 1536205475 | 3680 | 3675 | 3685 | 3675 | 891 |
| 464 | 20231020 | 123900 | 1532922945 | 3675 | 3675 | 3675 | 3675 | 81 |
| 465 | 20231020 | 123800 | 1532625270 | 3675 | 3675 | 3675 | 3675 | 0 |
| 466 | 20231020 | 123700 | 1532625270 | 3675 | 3675 | 3675 | 3675 | 80 |
| 467 | 20231020 | 123600 | 1532331270 | 3675 | 3675 | 3675 | 3675 | 11 |
| 468 | 20231020 | 123500 | 1532290845 | 3660 | 3675 | 3675 | 3660 | 155 |
| 469 | 20231020 | 123400 | 1531723530 | 3685 | 3680 | 3685 | 3660 | 1125 |
| 470 | 20231020 | 123300 | 1527601005 | 3665 | 3665 | 3665 | 3665 | 200 |
| 471 | 20231020 | 123200 | 1526868005 | 3665 | 3665 | 3665 | 3665 | 201 |
| 472 | 20231020 | 123100 | 1526131340 | 3665 | 3665 | 3665 | 3665 | 171 |
| 473 | 20231020 | 123000 | 1525504625 | 3665 | 3670 | 3670 | 3665 | 1557 |
| 474 | 20231020 | 122900 | 1519792960 | 3670 | 3670 | 3670 | 3670 | 20 |
| 475 | 20231020 | 122800 | 1519719560 | 3690 | 3675 | 3690 | 3675 | 180 |
| 476 | 20231020 | 122700 | 1519057925 | 3690 | 3690 | 3690 | 3690 | 0 |
| 477 | 20231020 | 122600 | 1519057925 | 3690 | 3685 | 3690 | 3685 | 20 |
| 478 | 20231020 | 122500 | 1518984145 | 3670 | 3670 | 3670 | 3670 | 79 |
| 479 | 20231020 | 122400 | 1518694215 | 3690 | 3685 | 3690 | 3670 | 26 |
| 480 | 20231020 | 122300 | 1518598360 | 3670 | 3670 | 3670 | 3670 | 4 |
| 481 | 20231020 | 122200 | 1518583680 | 3670 | 3670 | 3670 | 3670 | 0 |
| 482 | 20231020 | 122100 | 1518583680 | 3670 | 3690 | 3690 | 3670 | 1571 |
| 483 | 20231020 | 122000 | 1512797960 | 3700 | 3700 | 3700 | 3700 | 2 |
| 484 | 20231020 | 121900 | 1512790560 | 3690 | 3695 | 3695 | 3690 | 508 |
| 485 | 20231020 | 121800 | 1510913505 | 3705 | 3705 | 3705 | 3705 | 2 |
| 486 | 20231020 | 121700 | 1510906095 | 3705 | 3710 | 3710 | 3700 | 930 |
| 487 | 20231020 | 121600 | 1507465015 | 3710 | 3710 | 3710 | 3710 | 304 |
| 488 | 20231020 | 121500 | 1506337175 | 3700 | 3700 | 3710 | 3700 | 18 |
| 489 | 20231020 | 121400 | 1506270485 | 3710 | 3710 | 3710 | 3710 | 0 |
| 490 | 20231020 | 121300 | 1506270485 | 3710 | 3700 | 3710 | 3700 | 86 |
| 491 | 20231020 | 121200 | 1505952175 | 3700 | 3695 | 3700 | 3690 | 141 |
| 492 | 20231020 | 121100 | 1505431140 | 3690 | 3710 | 3710 | 3690 | 46 |
| 493 | 20231020 | 121000 | 1505261200 | 3710 | 3710 | 3710 | 3710 | 150 |
| 494 | 20231020 | 120900 | 1504704700 | 3695 | 3690 | 3710 | 3690 | 3385 |
| 495 | 20231020 | 120800 | 1492171400 | 3690 | 3685 | 3690 | 3685 | 327 |
| 496 | 20231020 | 120700 | 1490965020 | 3680 | 3675 | 3680 | 3670 | 367 |
| 497 | 20231020 | 120600 | 1489616560 | 3665 | 3665 | 3665 | 3665 | 1606 |
| 498 | 20231020 | 120500 | 1483730570 | 3665 | 3665 | 3665 | 3665 | 0 |
| 499 | 20231020 | 120400 | 1483730570 | 3665 | 3665 | 3665 | 3665 | 19 |
| 500 | 20231020 | 120300 | 1483660935 | 3680 | 3680 | 3680 | 3680 | 0 |
| 501 | 20231020 | 120200 | 1483660935 | 3680 | 3680 | 3680 | 3680 | 0 |
| 502 | 20231020 | 120100 | 1483660935 | 3680 | 3680 | 3680 | 3660 | 45 |
| 503 | 20231020 | 120000 | 1483496195 | 3660 | 3670 | 3670 | 3660 | 1187 |
| 504 | 20231020 | 115900 | 1479148470 | 3665 | 3665 | 3665 | 3665 | 0 |
| 505 | 20231020 | 115800 | 1479148470 | 3665 | 3665 | 3665 | 3665 | 0 |
| 506 | 20231020 | 115700 | 1479148470 | 3665 | 3665 | 3665 | 3665 | 29 |
| 507 | 20231020 | 115600 | 1479042185 | 3665 | 3665 | 3665 | 3665 | 8 |
| 508 | 20231020 | 115500 | 1479012865 | 3660 | 3660 | 3660 | 3660 | 0 |
| 509 | 20231020 | 115400 | 1479012865 | 3660 | 3660 | 3660 | 3660 | 0 |
| 510 | 20231020 | 115300 | 1479012865 | 3660 | 3660 | 3660 | 3660 | 163 |
| 511 | 20231020 | 115200 | 1478416285 | 3660 | 3690 | 3690 | 3660 | 13 |
| 512 | 20231020 | 115100 | 1478368615 | 3690 | 3690 | 3690 | 3690 | 0 |
| 513 | 20231020 | 115000 | 1478368615 | 3690 | 3660 | 3690 | 3660 | 34 |
| 514 | 20231020 | 114900 | 1478244025 | 3680 | 3680 | 3680 | 3680 | 0 |
| 515 | 20231020 | 114800 | 1478244025 | 3680 | 3655 | 3680 | 3655 | 1862 |
| 516 | 20231020 | 114700 | 1471435565 | 3655 | 3675 | 3675 | 3655 | 4097 |
| 517 | 20231020 | 114600 | 1456411780 | 3680 | 3680 | 3680 | 3680 | 379 |
| 518 | 20231020 | 114500 | 1455017060 | 3680 | 3685 | 3685 | 3680 | 289 |
| 519 | 20231020 | 114400 | 1453952540 | 3685 | 3690 | 3690 | 3685 | 2157 |
| 520 | 20231020 | 114300 | 1445997715 | 3700 | 3700 | 3700 | 3700 | 0 |
| 521 | 20231020 | 114200 | 1445997715 | 3700 | 3700 | 3700 | 3700 | 55 |
| 522 | 20231020 | 114100 | 1445794215 | 3690 | 3690 | 3690 | 3690 | 10 |
| 523 | 20231020 | 114000 | 1445757315 | 3700 | 3700 | 3700 | 3700 | 0 |
| 524 | 20231020 | 113900 | 1445757315 | 3700 | 3700 | 3700 | 3690 | 57 |
| 525 | 20231020 | 113800 | 1445546515 | 3690 | 3695 | 3695 | 3690 | 145 |
| 526 | 20231020 | 113700 | 1445010905 | 3695 | 3695 | 3695 | 3695 | 2 |
| 527 | 20231020 | 113600 | 1445003515 | 3700 | 3695 | 3700 | 3695 | 21 |
| 528 | 20231020 | 113500 | 1444925820 | 3695 | 3695 | 3695 | 3695 | 715 |
| 529 | 20231020 | 113400 | 1442283895 | 3695 | 3700 | 3700 | 3695 | 15 |
| 530 | 20231020 | 113300 | 1442228400 | 3700 | 3700 | 3700 | 3700 | 52 |
| 531 | 20231020 | 113200 | 1442036000 | 3690 | 3690 | 3690 | 3690 | 560 |
| 532 | 20231020 | 113100 | 1439969600 | 3705 | 3705 | 3705 | 3705 | 0 |
| 533 | 20231020 | 113000 | 1439969600 | 3705 | 3690 | 3705 | 3690 | 547 |
| 534 | 20231020 | 112900 | 1437947870 | 3690 | 3690 | 3690 | 3690 | 0 |
| 535 | 20231020 | 112800 | 1437947870 | 3690 | 3695 | 3695 | 3690 | 136 |
| 536 | 20231020 | 112700 | 1437445970 | 3695 | 3690 | 3695 | 3690 | 170 |
| 537 | 20231020 | 112600 | 1436818570 | 3695 | 3695 | 3695 | 3695 | 327 |
| 538 | 20231020 | 112500 | 1435610305 | 3695 | 3695 | 3695 | 3695 | 1 |
| 539 | 20231020 | 112400 | 1435606610 | 3685 | 3690 | 3690 | 3685 | 587 |
| 540 | 20231020 | 112300 | 1433441765 | 3695 | 3695 | 3695 | 3690 | 58 |
| 541 | 20231020 | 112200 | 1433227565 | 3690 | 3695 | 3695 | 3690 | 339 |
| 542 | 20231020 | 112100 | 1431976505 | 3695 | 3695 | 3695 | 3695 | 94 |
| 543 | 20231020 | 112000 | 1431629175 | 3705 | 3700 | 3705 | 3700 | 55 |
| 544 | 20231020 | 111900 | 1431425665 | 3695 | 3695 | 3695 | 3690 | 539 |
| 545 | 20231020 | 111800 | 1429435565 | 3695 | 3715 | 3715 | 3695 | 3747 |
| 546 | 20231020 | 111700 | 1415556275 | 3720 | 3720 | 3720 | 3720 | 183 |
| 547 | 20231020 | 111600 | 1414875515 | 3720 | 3730 | 3730 | 3720 | 201 |
| 548 | 20231020 | 111500 | 1414127275 | 3730 | 3730 | 3730 | 3730 | 0 |
| 549 | 20231020 | 111400 | 1414127275 | 3730 | 3730 | 3730 | 3730 | 2431 |
| 550 | 20231020 | 111300 | 1405059645 | 3735 | 3735 | 3735 | 3735 | 1 |
| 551 | 20231020 | 111200 | 1405055910 | 3735 | 3735 | 3735 | 3730 | 383 |
| 552 | 20231020 | 111100 | 1403625410 | 3735 | 3735 | 3735 | 3735 | 447 |
| 553 | 20231020 | 111000 | 1401955865 | 3735 | 3735 | 3735 | 3735 | 15 |
| 554 | 20231020 | 110900 | 1401899840 | 3735 | 3735 | 3735 | 3735 | 0 |
| 555 | 20231020 | 110800 | 1401899840 | 3735 | 3735 | 3735 | 3735 | 10 |
| 556 | 20231020 | 110700 | 1401862490 | 3755 | 3755 | 3755 | 3755 | 3 |
| 557 | 20231020 | 110600 | 1401851225 | 3735 | 3735 | 3735 | 3735 | 469 |
| 558 | 20231020 | 110500 | 1400099510 | 3735 | 3735 | 3735 | 3735 | 1 |
| 559 | 20231020 | 110400 | 1400095775 | 3735 | 3730 | 3735 | 3730 | 152 |
| 560 | 20231020 | 110300 | 1399528805 | 3730 | 3735 | 3735 | 3730 | 530 |
| 561 | 20231020 | 110200 | 1397549265 | 3735 | 3735 | 3735 | 3735 | 334 |
| 562 | 20231020 | 110100 | 1396301775 | 3730 | 3730 | 3730 | 3730 | 570 |
| 563 | 20231020 | 110000 | 1394175675 | 3735 | 3740 | 3740 | 3735 | 1877 |
| 564 | 20231020 | 105900 | 1387158070 | 3740 | 3750 | 3750 | 3740 | 1172 |
| 565 | 20231020 | 105800 | 1382774095 | 3750 | 3750 | 3750 | 3750 | 106 |
| 566 | 20231020 | 105700 | 1382376595 | 3750 | 3760 | 3760 | 3750 | 386 |
| 567 | 20231020 | 105600 | 1380925735 | 3760 | 3760 | 3770 | 3750 | 729 |
| 568 | 20231020 | 105500 | 1378191485 | 3765 | 3765 | 3765 | 3765 | 180 |
| 569 | 20231020 | 105400 | 1377513785 | 3770 | 3770 | 3770 | 3770 | 12 |
| 570 | 20231020 | 105300 | 1377468545 | 3770 | 3755 | 3775 | 3750 | 1683 |
| 571 | 20231020 | 105200 | 1371129100 | 3750 | 3720 | 3750 | 3720 | 241 |
| 572 | 20231020 | 105100 | 1370225455 | 3720 | 3720 | 3720 | 3720 | 108 |
| 573 | 20231020 | 105000 | 1369823695 | 3720 | 3745 | 3745 | 3720 | 210 |
| 574 | 20231020 | 104900 | 1369037475 | 3745 | 3720 | 3755 | 3720 | 3056 |
| 575 | 20231020 | 104800 | 1357629300 | 3720 | 3745 | 3745 | 3720 | 81 |
| 576 | 20231020 | 104700 | 1357326705 | 3745 | 3720 | 3745 | 3720 | 2 |
| 577 | 20231020 | 104600 | 1357319240 | 3750 | 3720 | 3750 | 3720 | 1552 |
| 578 | 20231020 | 104500 | 1351517820 | 3720 | 3725 | 3730 | 3720 | 338 |
| 579 | 20231020 | 104400 | 1350257350 | 3710 | 3735 | 3735 | 3710 | 140 |
| 580 | 20231020 | 104300 | 1349734850 | 3735 | 3715 | 3735 | 3695 | 1270 |
| 581 | 20231020 | 104200 | 1345028235 | 3740 | 3740 | 3745 | 3710 | 1564 |
| 582 | 20231020 | 104100 | 1339187975 | 3745 | 3740 | 3745 | 3710 | 930 |
| 583 | 20231020 | 104000 | 1335718665 | 3740 | 3740 | 3740 | 3715 | 215 |
| 584 | 20231020 | 103900 | 1334916230 | 3710 | 3750 | 3750 | 3705 | 1598 |
| 585 | 20231020 | 103800 | 1328975600 | 3750 | 3780 | 3785 | 3750 | 1936 |
| 586 | 20231020 | 103700 | 1321669185 | 3755 | 3705 | 3795 | 3705 | 10645 |
| 587 | 20231020 | 103600 | 1281738905 | 3705 | 3690 | 3705 | 3680 | 1523 |
| 588 | 20231020 | 103500 | 1276127830 | 3680 | 3685 | 3690 | 3680 | 769 |
| 589 | 20231020 | 103400 | 1273290610 | 3690 | 3695 | 3700 | 3690 | 1387 |
| 590 | 20231020 | 103300 | 1268165805 | 3695 | 3695 | 3695 | 3695 | 5069 |
| 591 | 20231020 | 103200 | 1249435850 | 3695 | 3710 | 3710 | 3695 | 8672 |
| 592 | 20231020 | 103100 | 1217356950 | 3710 | 3710 | 3710 | 3710 | 0 |
| 593 | 20231020 | 103000 | 1217356950 | 3710 | 3710 | 3710 | 3710 | 148 |
| 594 | 20231020 | 102900 | 1216807870 | 3710 | 3710 | 3710 | 3705 | 382 |
| 595 | 20231020 | 102800 | 1215390700 | 3705 | 3715 | 3715 | 3705 | 154 |
| 596 | 20231020 | 102700 | 1214819360 | 3700 | 3705 | 3715 | 3700 | 1195 |
| 597 | 20231020 | 102600 | 1210393730 | 3705 | 3715 | 3715 | 3705 | 164 |
| 598 | 20231020 | 102500 | 1209784600 | 3700 | 3700 | 3710 | 3700 | 1155 |
| 599 | 20231020 | 102400 | 1205511090 | 3700 | 3715 | 3715 | 3700 | 8106 |
| 600 | 20231020 | 102300 | 1175470700 | 3715 | 3715 | 3715 | 3715 | 2714 |
| 601 | 20231020 | 102200 | 1165388190 | 3715 | 3720 | 3720 | 3715 | 455 |
| 602 | 20231020 | 102100 | 1163697700 | 3715 | 3720 | 3725 | 3715 | 331 |
| 603 | 20231020 | 102000 | 1162467140 | 3720 | 3720 | 3720 | 3720 | 614 |
| 604 | 20231020 | 101900 | 1160183060 | 3720 | 3720 | 3725 | 3715 | 897 |
| 605 | 20231020 | 101800 | 1156848080 | 3720 | 3730 | 3730 | 3720 | 945 |
| 606 | 20231020 | 101700 | 1153332165 | 3730 | 3730 | 3730 | 3725 | 28 |
| 607 | 20231020 | 101600 | 1153227760 | 3730 | 3730 | 3740 | 3730 | 72 |
| 608 | 20231020 | 101500 | 1152959170 | 3730 | 3730 | 3730 | 3720 | 1216 |
| 609 | 20231020 | 101400 | 1148427615 | 3730 | 3730 | 3730 | 3725 | 303 |
| 610 | 20231020 | 101300 | 1147297665 | 3730 | 3720 | 3730 | 3720 | 207 |
| 611 | 20231020 | 101200 | 1146527130 | 3735 | 3720 | 3740 | 3715 | 2038 |
| 612 | 20231020 | 101100 | 1138955365 | 3740 | 3740 | 3745 | 3720 | 859 |
| 613 | 20231020 | 101000 | 1135754335 | 3745 | 3745 | 3750 | 3715 | 1118 |
| 614 | 20231020 | 100900 | 1131591650 | 3745 | 3740 | 3750 | 3720 | 1075 |
| 615 | 20231020 | 100800 | 1127579420 | 3755 | 3755 | 3755 | 3740 | 35 |
| 616 | 20231020 | 100700 | 1127448125 | 3750 | 3740 | 3755 | 3730 | 2498 |
| 617 | 20231020 | 100600 | 1118121640 | 3745 | 3740 | 3755 | 3740 | 93 |
| 618 | 20231020 | 100500 | 1117772640 | 3740 | 3755 | 3755 | 3740 | 1179 |
| 619 | 20231020 | 100400 | 1113353980 | 3745 | 3755 | 3755 | 3740 | 134 |
| 620 | 20231020 | 100300 | 1112851490 | 3755 | 3735 | 3755 | 3735 | 519 |
| 621 | 20231020 | 100200 | 1110909960 | 3760 | 3740 | 3765 | 3730 | 2834 |
| 622 | 20231020 | 100100 | 1100312625 | 3765 | 3735 | 3770 | 3735 | 1442 |
| 623 | 20231020 | 100000 | 1094899015 | 3750 | 3750 | 3750 | 3730 | 604 |
| 624 | 20231020 | 095900 | 1092643355 | 3730 | 3725 | 3755 | 3725 | 399 |
| 625 | 20231020 | 095800 | 1091154960 | 3720 | 3780 | 3780 | 3720 | 4009 |
| 626 | 20231020 | 095700 | 1076129470 | 3790 | 3785 | 3800 | 3785 | 1169 |
| 627 | 20231020 | 095600 | 1071696445 | 3800 | 3840 | 3850 | 3800 | 9543 |
| 628 | 20231020 | 095500 | 1035226945 | 3850 | 3795 | 3850 | 3795 | 7617 |
| 629 | 20231020 | 095400 | 1006172965 | 3800 | 3795 | 3800 | 3780 | 566 |
| 630 | 20231020 | 095300 | 1004028425 | 3780 | 3775 | 3800 | 3775 | 5479 |
| 631 | 20231020 | 095200 | 983248320 | 3765 | 3765 | 3775 | 3765 | 351 |
| 632 | 20231020 | 095100 | 981926435 | 3765 | 3780 | 3780 | 3755 | 919 |
| 633 | 20231020 | 095000 | 978454975 | 3780 | 3735 | 3780 | 3735 | 3016 |
| 634 | 20231020 | 094900 | 967142550 | 3725 | 3710 | 3730 | 3710 | 1487 |
| 635 | 20231020 | 094800 | 961612965 | 3725 | 3710 | 3730 | 3710 | 804 |
| 636 | 20231020 | 094700 | 958623240 | 3730 | 3730 | 3735 | 3710 | 1334 |
| 637 | 20231020 | 094600 | 953656995 | 3735 | 3710 | 3735 | 3710 | 143 |
| 638 | 20231020 | 094500 | 953124140 | 3710 | 3750 | 3760 | 3705 | 9343 |
| 639 | 20231020 | 094400 | 918349500 | 3755 | 3770 | 3780 | 3750 | 7012 |
| 640 | 20231020 | 094300 | 892026470 | 3770 | 3795 | 3795 | 3770 | 833 |
| 641 | 20231020 | 094200 | 888876095 | 3795 | 3755 | 3795 | 3755 | 1893 |
| 642 | 20231020 | 094100 | 881732155 | 3755 | 3760 | 3770 | 3750 | 7270 |
| 643 | 20231020 | 094000 | 854458545 | 3755 | 3795 | 3800 | 3755 | 8339 |
| 644 | 20231020 | 093900 | 823015450 | 3790 | 3805 | 3850 | 3785 | 20658 |
| 645 | 20231020 | 093800 | 743820490 | 3800 | 3865 | 3920 | 3800 | 37192 |
| 646 | 20231020 | 093700 | 600117710 | 3870 | 3780 | 3940 | 3775 | 61200 |
| 647 | 20231020 | 093600 | 362994960 | 3780 | 3740 | 3780 | 3740 | 5064 |
| 648 | 20231020 | 093500 | 343978645 | 3740 | 3720 | 3745 | 3720 | 1297 |
| 649 | 20231020 | 093400 | 339134940 | 3720 | 3700 | 3720 | 3700 | 2664 |
| 650 | 20231020 | 093300 | 329276170 | 3700 | 3700 | 3710 | 3685 | 2023 |
| 651 | 20231020 | 093200 | 321791065 | 3700 | 3700 | 3700 | 3700 | 121 |
| 652 | 20231020 | 093100 | 321343365 | 3705 | 3710 | 3735 | 3705 | 1813 |
| 653 | 20231020 | 093000 | 314600430 | 3710 | 3710 | 3710 | 3710 | 300 |
| 654 | 20231020 | 092900 | 313487430 | 3710 | 3710 | 3725 | 3710 | 611 |
| 655 | 20231020 | 092800 | 311220605 | 3710 | 3685 | 3730 | 3685 | 3815 |
| 656 | 20231020 | 092700 | 297060295 | 3710 | 3710 | 3710 | 3705 | 151 |
| 657 | 20231020 | 092600 | 296500375 | 3710 | 3685 | 3710 | 3675 | 2512 |
| 658 | 20231020 | 092500 | 287208090 | 3680 | 3640 | 3680 | 3640 | 209 |
| 659 | 20231020 | 092400 | 286440305 | 3640 | 3650 | 3650 | 3640 | 2356 |
| 660 | 20231020 | 092300 | 277856730 | 3650 | 3650 | 3650 | 3650 | 101 |
| 661 | 20231020 | 092200 | 277488080 | 3650 | 3665 | 3665 | 3650 | 3323 |
| 662 | 20231020 | 092100 | 265328810 | 3660 | 3660 | 3660 | 3660 | 219 |
| 663 | 20231020 | 092000 | 264527270 | 3665 | 3670 | 3670 | 3665 | 983 |
| 664 | 20231020 | 091900 | 260920845 | 3680 | 3670 | 3690 | 3670 | 71 |
| 665 | 20231020 | 091800 | 260660225 | 3670 | 3695 | 3700 | 3665 | 2527 |
| 666 | 20231020 | 091700 | 251319250 | 3695 | 3670 | 3695 | 3665 | 86 |
| 667 | 20231020 | 091600 | 251003735 | 3700 | 3700 | 3700 | 3690 | 30 |
| 668 | 20231020 | 091500 | 250892765 | 3700 | 3680 | 3700 | 3680 | 2307 |
| 669 | 20231020 | 091400 | 242372810 | 3660 | 3665 | 3690 | 3660 | 3267 |
| 670 | 20231020 | 091300 | 230334470 | 3690 | 3645 | 3695 | 3645 | 2981 |
| 671 | 20231020 | 091200 | 219339910 | 3645 | 3645 | 3650 | 3625 | 3692 |
| 672 | 20231020 | 091100 | 205914775 | 3690 | 3625 | 3700 | 3625 | 5508 |
| 673 | 20231020 | 091000 | 185650945 | 3630 | 3640 | 3680 | 3625 | 4568 |
| 674 | 20231020 | 090900 | 169027125 | 3640 | 3630 | 3755 | 3625 | 7024 |
| 675 | 20231020 | 090800 | 143040245 | 3675 | 3680 | 3680 | 3605 | 5729 |
| 676 | 20231020 | 090700 | 122038080 | 3685 | 3740 | 3810 | 3670 | 10200 |
| 677 | 20231020 | 090600 | 83974160 | 3740 | 3795 | 3840 | 3715 | 14687 |
| 678 | 20231020 | 090500 | 28271025 | 3795 | 3795 | 3795 | 3795 | 0 |
| 679 | 20231020 | 090400 | 28271025 | 3795 | 3600 | 3795 | 3600 | 3493 |
| 680 | 20231020 | 090300 | 15579975 | 3600 | 3590 | 3600 | 3590 | 210 |
| 681 | 20231020 | 090200 | 14824175 | 3600 | 3570 | 3600 | 3555 | 2429 |
| 682 | 20231020 | 090100 | 6172350 | 3575 | 3575 | 3575 | 3575 | 12 |
| 683 | 20231020 | 090000 | 6129450 | 3555 | 3570 | 3575 | 3555 | 1717 |