34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 202600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 3 | 20231019 | 202500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20231019 | 202400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20231019 | 202300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20231019 | 202200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20231019 | 202100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20231019 | 202000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20231019 | 201900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20231019 | 201800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20231019 | 201700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20231019 | 201600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20231019 | 201500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20231019 | 201400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20231019 | 201300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20231019 | 201200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20231019 | 201100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20231019 | 201000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20231019 | 200900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20231019 | 200800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20231019 | 200700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20231019 | 200600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20231019 | 200500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20231019 | 200400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20231019 | 200300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20231019 | 200200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20231019 | 200100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20231019 | 200000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20231019 | 195900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20231019 | 195800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20231019 | 195700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20231019 | 195600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 33 | 20231019 | 195500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20231019 | 195400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20231019 | 195300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20231019 | 195200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20231019 | 195100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20231019 | 195000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20231019 | 194900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20231019 | 194800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20231019 | 194700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20231019 | 194600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20231019 | 194500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20231019 | 194400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20231019 | 194300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20231019 | 194200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20231019 | 194100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20231019 | 194000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20231019 | 193900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20231019 | 193800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20231019 | 193700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20231019 | 193600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20231019 | 193500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20231019 | 193400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20231019 | 193300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20231019 | 193200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20231019 | 193100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20231019 | 193000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20231019 | 192900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20231019 | 192800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20231019 | 192700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20231019 | 192600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 63 | 20231019 | 192500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20231019 | 192400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20231019 | 192300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20231019 | 192200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20231019 | 192100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20231019 | 192000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20231019 | 191900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20231019 | 191800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20231019 | 191700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20231019 | 191600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20231019 | 191500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20231019 | 191400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20231019 | 191300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20231019 | 191200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20231019 | 191100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20231019 | 191000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20231019 | 190900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20231019 | 190800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20231019 | 190700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20231019 | 190600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20231019 | 190500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20231019 | 190400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20231019 | 190300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20231019 | 190200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20231019 | 190100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20231019 | 190000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20231019 | 185900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20231019 | 185800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20231019 | 185700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20231019 | 185600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 93 | 20231019 | 185500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20231019 | 185400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20231019 | 185300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20231019 | 185200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20231019 | 185100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20231019 | 185000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20231019 | 184900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20231019 | 184800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20231019 | 184700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20231019 | 184600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20231019 | 184500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20231019 | 184400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20231019 | 184300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20231019 | 184200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20231019 | 184100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20231019 | 184000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20231019 | 183900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20231019 | 183800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20231019 | 183700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20231019 | 183600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20231019 | 183500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20231019 | 183400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20231019 | 183300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20231019 | 183200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20231019 | 183100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20231019 | 183000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20231019 | 182900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20231019 | 182800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20231019 | 182700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20231019 | 182600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 123 | 20231019 | 182500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20231019 | 182400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20231019 | 182300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20231019 | 182200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20231019 | 182100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20231019 | 182000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20231019 | 181900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20231019 | 181800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20231019 | 181700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20231019 | 181600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20231019 | 181500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20231019 | 181400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20231019 | 181300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20231019 | 181200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20231019 | 181100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20231019 | 181000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20231019 | 180900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20231019 | 180800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20231019 | 180700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20231019 | 180600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20231019 | 180500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20231019 | 180400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20231019 | 180300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20231019 | 180200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20231019 | 180100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20231019 | 180000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20231019 | 175900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20231019 | 175800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20231019 | 175700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20231019 | 175600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 153 | 20231019 | 175500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20231019 | 175400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20231019 | 175300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20231019 | 175200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20231019 | 175100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20231019 | 175000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20231019 | 174900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20231019 | 174800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20231019 | 174700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20231019 | 174600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20231019 | 174500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20231019 | 174400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20231019 | 174300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20231019 | 174200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20231019 | 174100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20231019 | 174000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20231019 | 173900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20231019 | 173800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20231019 | 173700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20231019 | 173600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20231019 | 173500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20231019 | 173400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20231019 | 173300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20231019 | 173200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20231019 | 173100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20231019 | 173000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20231019 | 172900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20231019 | 172800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20231019 | 172700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20231019 | 172600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 183 | 20231019 | 172500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20231019 | 172400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20231019 | 172300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20231019 | 172200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20231019 | 172100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20231019 | 172000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20231019 | 171900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20231019 | 171800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20231019 | 171700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20231019 | 171600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20231019 | 171500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20231019 | 171400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20231019 | 171300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20231019 | 171200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20231019 | 171100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20231019 | 171000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20231019 | 170900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20231019 | 170800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20231019 | 170700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20231019 | 170600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20231019 | 170500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20231019 | 170400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20231019 | 170300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20231019 | 170200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20231019 | 170100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20231019 | 170000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20231019 | 165900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20231019 | 165800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20231019 | 165700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 212 | 20231019 | 165600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 213 | 20231019 | 165500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 214 | 20231019 | 165400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 215 | 20231019 | 165300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20231019 | 165200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20231019 | 165100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20231019 | 165000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20231019 | 164900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20231019 | 164800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20231019 | 164700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20231019 | 164600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20231019 | 164500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20231019 | 164400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20231019 | 164300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 226 | 20231019 | 164200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 227 | 20231019 | 164100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 228 | 20231019 | 164000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 229 | 20231019 | 163900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 230 | 20231019 | 163800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 231 | 20231019 | 163700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 232 | 20231019 | 163600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 233 | 20231019 | 163500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 234 | 20231019 | 163400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 235 | 20231019 | 163300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 236 | 20231019 | 163200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 237 | 20231019 | 163100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20231019 | 163000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 239 | 20231019 | 162900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 240 | 20231019 | 162800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 241 | 20231019 | 162700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 242 | 20231019 | 162600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 243 | 20231019 | 162500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 244 | 20231019 | 162400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 245 | 20231019 | 162300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 246 | 20231019 | 162200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 247 | 20231019 | 162100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 248 | 20231019 | 162000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 249 | 20231019 | 161900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 250 | 20231019 | 161800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 251 | 20231019 | 161700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 252 | 20231019 | 161600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 253 | 20231019 | 161500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 254 | 20231019 | 161400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 255 | 20231019 | 161300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 256 | 20231019 | 161200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 257 | 20231019 | 161100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 258 | 20231019 | 161000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 259 | 20231019 | 160900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 260 | 20231019 | 160800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 261 | 20231019 | 160700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 262 | 20231019 | 160600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 263 | 20231019 | 160500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 264 | 20231019 | 160400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 265 | 20231019 | 160300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 266 | 20231019 | 160200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20231019 | 160100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 268 | 20231019 | 160000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 269 | 20231019 | 155900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 270 | 20231019 | 155800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 271 | 20231019 | 155700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 272 | 20231019 | 155600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 273 | 20231019 | 155500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20231019 | 155400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20231019 | 155300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20231019 | 155200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 277 | 20231019 | 155100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 278 | 20231019 | 155000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 279 | 20231019 | 154900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 280 | 20231019 | 154800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 281 | 20231019 | 154700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 282 | 20231019 | 154600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 283 | 20231019 | 154500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 284 | 20231019 | 154400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 285 | 20231019 | 154300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 286 | 20231019 | 154200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 287 | 20231019 | 154100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 288 | 20231019 | 154000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 289 | 20231019 | 153900 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 290 | 20231019 | 153800 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 291 | 20231019 | 153700 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 292 | 20231019 | 153600 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 293 | 20231019 | 153500 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 294 | 20231019 | 153400 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20231019 | 153300 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 296 | 20231019 | 153200 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 297 | 20231019 | 153100 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 0 |
| 298 | 20231019 | 153000 | 1740149360 | 3890 | 3890 | 3890 | 3890 | 6975 |
| 299 | 20231019 | 152900 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 300 | 20231019 | 152800 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 301 | 20231019 | 152700 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 302 | 20231019 | 152600 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 303 | 20231019 | 152500 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 304 | 20231019 | 152400 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 305 | 20231019 | 152300 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 306 | 20231019 | 152200 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 307 | 20231019 | 152100 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 308 | 20231019 | 152000 | 1713016610 | 3890 | 3890 | 3890 | 3890 | 0 |
| 309 | 20231019 | 151900 | 1713016610 | 3890 | 3870 | 3895 | 3850 | 1479 |
| 310 | 20231019 | 151800 | 1707279255 | 3895 | 3900 | 3900 | 3895 | 133 |
| 311 | 20231019 | 151700 | 1706761075 | 3850 | 3885 | 3905 | 3850 | 3047 |
| 312 | 20231019 | 151600 | 1695000260 | 3885 | 3855 | 3885 | 3855 | 27 |
| 313 | 20231019 | 151500 | 1694895605 | 3860 | 3880 | 3885 | 3860 | 403 |
| 314 | 20231019 | 151400 | 1693331320 | 3855 | 3885 | 3885 | 3850 | 5024 |
| 315 | 20231019 | 151300 | 1673907530 | 3885 | 3885 | 3885 | 3885 | 73 |
| 316 | 20231019 | 151200 | 1673623925 | 3885 | 3885 | 3885 | 3885 | 198 |
| 317 | 20231019 | 151100 | 1672854695 | 3880 | 3880 | 3880 | 3875 | 293 |
| 318 | 20231019 | 151000 | 1671718595 | 3880 | 3880 | 3885 | 3880 | 1030 |
| 319 | 20231019 | 150900 | 1667722190 | 3880 | 3875 | 3880 | 3875 | 1256 |
| 320 | 20231019 | 150800 | 1662854930 | 3875 | 3875 | 3880 | 3875 | 1500 |
| 321 | 20231019 | 150700 | 1657040975 | 3875 | 3885 | 3885 | 3875 | 2290 |
| 322 | 20231019 | 150600 | 1648156100 | 3885 | 3885 | 3885 | 3880 | 1001 |
| 323 | 20231019 | 150500 | 1644269510 | 3885 | 3900 | 3900 | 3885 | 4101 |
| 324 | 20231019 | 150400 | 1628314190 | 3900 | 3895 | 3910 | 3895 | 83 |
| 325 | 20231019 | 150300 | 1627990475 | 3915 | 3910 | 3915 | 3910 | 3 |
| 326 | 20231019 | 150200 | 1627978740 | 3915 | 3915 | 3915 | 3900 | 673 |
| 327 | 20231019 | 150100 | 1625353815 | 3905 | 3905 | 3920 | 3905 | 170 |
| 328 | 20231019 | 150000 | 1624689440 | 3920 | 3905 | 3920 | 3905 | 27 |
| 329 | 20231019 | 145900 | 1624583730 | 3920 | 3920 | 3920 | 3920 | 0 |
| 330 | 20231019 | 145800 | 1624583730 | 3920 | 3915 | 3920 | 3915 | 2 |
| 331 | 20231019 | 145700 | 1624575895 | 3910 | 3905 | 3920 | 3905 | 133 |
| 332 | 20231019 | 145600 | 1624055855 | 3900 | 3890 | 3900 | 3890 | 672 |
| 333 | 20231019 | 145500 | 1621440390 | 3890 | 3905 | 3905 | 3890 | 2537 |
| 334 | 20231019 | 145400 | 1611561250 | 3905 | 3905 | 3905 | 3905 | 226 |
| 335 | 20231019 | 145300 | 1610678720 | 3900 | 3910 | 3930 | 3900 | 423 |
| 336 | 20231019 | 145200 | 1609021285 | 3905 | 3905 | 3905 | 3905 | 312 |
| 337 | 20231019 | 145100 | 1607802925 | 3910 | 3910 | 3910 | 3910 | 0 |
| 338 | 20231019 | 145000 | 1607802925 | 3910 | 3910 | 3910 | 3910 | 12 |
| 339 | 20231019 | 144900 | 1607756005 | 3920 | 3920 | 3920 | 3920 | 0 |
| 340 | 20231019 | 144800 | 1607756005 | 3920 | 3920 | 3920 | 3920 | 0 |
| 341 | 20231019 | 144700 | 1607756005 | 3920 | 3920 | 3920 | 3920 | 0 |
| 342 | 20231019 | 144600 | 1607756005 | 3920 | 3920 | 3920 | 3920 | 0 |
| 343 | 20231019 | 144500 | 1607756005 | 3920 | 3895 | 3920 | 3895 | 137 |
| 344 | 20231019 | 144400 | 1607222340 | 3895 | 3910 | 3910 | 3895 | 1841 |
| 345 | 20231019 | 144300 | 1600037260 | 3925 | 3925 | 3925 | 3925 | 30 |
| 346 | 20231019 | 144200 | 1599919510 | 3925 | 3915 | 3925 | 3915 | 2 |
| 347 | 20231019 | 144100 | 1599911670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 348 | 20231019 | 144000 | 1599911670 | 3935 | 3935 | 3935 | 3935 | 0 |
| 349 | 20231019 | 143900 | 1599911670 | 3935 | 3920 | 3935 | 3920 | 608 |
| 350 | 20231019 | 143800 | 1597522595 | 3920 | 3910 | 3920 | 3910 | 234 |
| 351 | 20231019 | 143700 | 1596607625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 352 | 20231019 | 143600 | 1596607625 | 3905 | 3905 | 3905 | 3905 | 0 |
| 353 | 20231019 | 143500 | 1596607625 | 3905 | 3905 | 3905 | 3905 | 395 |
| 354 | 20231019 | 143400 | 1595065150 | 3895 | 3895 | 3895 | 3895 | 0 |
| 355 | 20231019 | 143300 | 1595065150 | 3895 | 3895 | 3895 | 3895 | 258 |
| 356 | 20231019 | 143200 | 1594060240 | 3890 | 3895 | 3895 | 3890 | 431 |
| 357 | 20231019 | 143100 | 1592383495 | 3895 | 3900 | 3900 | 3895 | 95 |
| 358 | 20231019 | 143000 | 1592013445 | 3905 | 3905 | 3905 | 3905 | 0 |
| 359 | 20231019 | 142900 | 1592013445 | 3905 | 3905 | 3905 | 3905 | 0 |
| 360 | 20231019 | 142800 | 1592013445 | 3905 | 3905 | 3905 | 3905 | 0 |
| 361 | 20231019 | 142700 | 1592013445 | 3905 | 3905 | 3905 | 3905 | 5 |
| 362 | 20231019 | 142600 | 1591993920 | 3895 | 3895 | 3895 | 3895 | 100 |
| 363 | 20231019 | 142500 | 1591604420 | 3895 | 3895 | 3895 | 3895 | 300 |
| 364 | 20231019 | 142400 | 1590435920 | 3895 | 3890 | 3895 | 3890 | 619 |
| 365 | 20231019 | 142300 | 1588025915 | 3890 | 3890 | 3890 | 3890 | 2 |
| 366 | 20231019 | 142200 | 1588018135 | 3890 | 3890 | 3890 | 3890 | 0 |
| 367 | 20231019 | 142100 | 1588018135 | 3890 | 3890 | 3890 | 3890 | 1 |
| 368 | 20231019 | 142000 | 1588014245 | 3895 | 3895 | 3895 | 3895 | 0 |
| 369 | 20231019 | 141900 | 1588014245 | 3895 | 3895 | 3895 | 3895 | 2 |
| 370 | 20231019 | 141800 | 1588006455 | 3890 | 3895 | 3895 | 3890 | 1019 |
| 371 | 20231019 | 141700 | 1584042145 | 3895 | 3905 | 3905 | 3895 | 5999 |
| 372 | 20231019 | 141600 | 1560631235 | 3905 | 3910 | 3910 | 3905 | 323 |
| 373 | 20231019 | 141500 | 1559369615 | 3910 | 3910 | 3910 | 3910 | 551 |
| 374 | 20231019 | 141400 | 1557215205 | 3905 | 3905 | 3905 | 3905 | 6 |
| 375 | 20231019 | 141300 | 1557191775 | 3905 | 3905 | 3905 | 3905 | 98 |
| 376 | 20231019 | 141200 | 1556809085 | 3905 | 3905 | 3905 | 3905 | 49 |
| 377 | 20231019 | 141100 | 1556617740 | 3925 | 3925 | 3925 | 3925 | 297 |
| 378 | 20231019 | 141000 | 1555452015 | 3915 | 3915 | 3915 | 3915 | 464 |
| 379 | 20231019 | 140900 | 1553635455 | 3925 | 3915 | 3925 | 3915 | 145 |
| 380 | 20231019 | 140800 | 1553067545 | 3915 | 3910 | 3915 | 3910 | 6 |
| 381 | 20231019 | 140700 | 1553044075 | 3905 | 3910 | 3910 | 3905 | 1740 |
| 382 | 20231019 | 140600 | 1546249370 | 3910 | 3910 | 3910 | 3910 | 158 |
| 383 | 20231019 | 140500 | 1545631590 | 3915 | 3920 | 3920 | 3915 | 906 |
| 384 | 20231019 | 140400 | 1542081010 | 3920 | 3920 | 3920 | 3920 | 291 |
| 385 | 20231019 | 140300 | 1540940290 | 3925 | 3925 | 3925 | 3925 | 150 |
| 386 | 20231019 | 140200 | 1540351540 | 3925 | 3895 | 3925 | 3895 | 1084 |
| 387 | 20231019 | 140100 | 1536108760 | 3890 | 3890 | 3890 | 3890 | 541 |
| 388 | 20231019 | 140000 | 1534004270 | 3890 | 3890 | 3905 | 3890 | 1157 |
| 389 | 20231019 | 135900 | 1529503150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 390 | 20231019 | 135800 | 1529503150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 391 | 20231019 | 135700 | 1529503150 | 3905 | 3900 | 3905 | 3900 | 283 |
| 392 | 20231019 | 135600 | 1528399360 | 3900 | 3900 | 3900 | 3900 | 60 |
| 393 | 20231019 | 135500 | 1528165360 | 3900 | 3900 | 3900 | 3900 | 157 |
| 394 | 20231019 | 135400 | 1527553060 | 3905 | 3900 | 3905 | 3890 | 589 |
| 395 | 20231019 | 135300 | 1525257745 | 3895 | 3890 | 3895 | 3890 | 116 |
| 396 | 20231019 | 135200 | 1524806210 | 3890 | 3890 | 3895 | 3885 | 136 |
| 397 | 20231019 | 135100 | 1524276730 | 3895 | 3875 | 3895 | 3875 | 624 |
| 398 | 20231019 | 135000 | 1521858360 | 3885 | 3885 | 3885 | 3885 | 1 |
| 399 | 20231019 | 134900 | 1521854475 | 3885 | 3885 | 3885 | 3885 | 18 |
| 400 | 20231019 | 134800 | 1521784545 | 3885 | 3875 | 3885 | 3875 | 33 |
| 401 | 20231019 | 134700 | 1521656350 | 3875 | 3875 | 3875 | 3875 | 299 |
| 402 | 20231019 | 134600 | 1520497725 | 3875 | 3875 | 3875 | 3875 | 200 |
| 403 | 20231019 | 134500 | 1519722725 | 3875 | 3875 | 3875 | 3875 | 99 |
| 404 | 20231019 | 134400 | 1519339100 | 3875 | 3875 | 3875 | 3875 | 210 |
| 405 | 20231019 | 134300 | 1518525350 | 3875 | 3880 | 3880 | 3875 | 50 |
| 406 | 20231019 | 134200 | 1518331595 | 3880 | 3885 | 3885 | 3880 | 14 |
| 407 | 20231019 | 134100 | 1518277250 | 3885 | 3890 | 3895 | 3885 | 126 |
| 408 | 20231019 | 134000 | 1517786550 | 3895 | 3865 | 3895 | 3865 | 1586 |
| 409 | 20231019 | 133900 | 1511646985 | 3865 | 3865 | 3865 | 3865 | 21 |
| 410 | 20231019 | 133800 | 1511565820 | 3870 | 3870 | 3870 | 3870 | 570 |
| 411 | 20231019 | 133700 | 1509359920 | 3870 | 3870 | 3870 | 3870 | 0 |
| 412 | 20231019 | 133600 | 1509359920 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20231019 | 133500 | 1509359920 | 3870 | 3870 | 3870 | 3870 | 0 |
| 414 | 20231019 | 133400 | 1509359920 | 3870 | 3875 | 3875 | 3870 | 12 |
| 415 | 20231019 | 133300 | 1509313425 | 3895 | 3895 | 3895 | 3895 | 0 |
| 416 | 20231019 | 133200 | 1509313425 | 3895 | 3895 | 3895 | 3895 | 0 |
| 417 | 20231019 | 133100 | 1509313425 | 3895 | 3890 | 3895 | 3890 | 23 |
| 418 | 20231019 | 133000 | 1509223945 | 3895 | 3870 | 3895 | 3870 | 88 |
| 419 | 20231019 | 132900 | 1508882885 | 3860 | 3865 | 3865 | 3860 | 493 |
| 420 | 20231019 | 132800 | 1506977700 | 3865 | 3870 | 3870 | 3865 | 377 |
| 421 | 20231019 | 132700 | 1505518930 | 3870 | 3870 | 3870 | 3870 | 128 |
| 422 | 20231019 | 132600 | 1505023570 | 3875 | 3870 | 3875 | 3865 | 115 |
| 423 | 20231019 | 132500 | 1504579060 | 3870 | 3865 | 3875 | 3865 | 650 |
| 424 | 20231019 | 132400 | 1502065625 | 3865 | 3865 | 3865 | 3860 | 1089 |
| 425 | 20231019 | 132300 | 1497856650 | 3875 | 3870 | 3875 | 3870 | 18 |
| 426 | 20231019 | 132200 | 1497786905 | 3870 | 3870 | 3870 | 3870 | 9 |
| 427 | 20231019 | 132100 | 1497752075 | 3875 | 3875 | 3875 | 3875 | 1 |
| 428 | 20231019 | 132000 | 1497748200 | 3875 | 3875 | 3875 | 3875 | 1 |
| 429 | 20231019 | 131900 | 1497744325 | 3875 | 3870 | 3875 | 3870 | 8 |
| 430 | 20231019 | 131800 | 1497713355 | 3870 | 3880 | 3880 | 3870 | 79 |
| 431 | 20231019 | 131700 | 1497407240 | 3865 | 3870 | 3870 | 3865 | 2903 |
| 432 | 20231019 | 131600 | 1486186530 | 3870 | 3870 | 3870 | 3870 | 2 |
| 433 | 20231019 | 131500 | 1486178790 | 3870 | 3880 | 3880 | 3865 | 4627 |
| 434 | 20231019 | 131400 | 1468273050 | 3870 | 3900 | 3900 | 3870 | 3183 |
| 435 | 20231019 | 131300 | 1455939605 | 3900 | 3885 | 3900 | 3885 | 213 |
| 436 | 20231019 | 131200 | 1455110520 | 3885 | 3890 | 3890 | 3885 | 83 |
| 437 | 20231019 | 131100 | 1454788030 | 3900 | 3895 | 3900 | 3885 | 627 |
| 438 | 20231019 | 131000 | 1452349140 | 3895 | 3895 | 3895 | 3885 | 1598 |
| 439 | 20231019 | 130900 | 1446127945 | 3895 | 3910 | 3910 | 3895 | 89 |
| 440 | 20231019 | 130800 | 1445780990 | 3915 | 3915 | 3915 | 3915 | 534 |
| 441 | 20231019 | 130700 | 1443690380 | 3920 | 3920 | 3920 | 3920 | 0 |
| 442 | 20231019 | 130600 | 1443690380 | 3920 | 3890 | 3920 | 3890 | 138 |
| 443 | 20231019 | 130500 | 1443152905 | 3890 | 3890 | 3890 | 3890 | 511 |
| 444 | 20231019 | 130400 | 1441165115 | 3890 | 3890 | 3890 | 3890 | 127 |
| 445 | 20231019 | 130300 | 1440671085 | 3890 | 3885 | 3890 | 3885 | 31 |
| 446 | 20231019 | 130200 | 1440550500 | 3880 | 3900 | 3900 | 3880 | 2526 |
| 447 | 20231019 | 130100 | 1430747270 | 3905 | 3900 | 3920 | 3895 | 772 |
| 448 | 20231019 | 130000 | 1427736290 | 3890 | 3895 | 3895 | 3875 | 1497 |
| 449 | 20231019 | 125900 | 1421925380 | 3895 | 3880 | 3900 | 3880 | 2129 |
| 450 | 20231019 | 125800 | 1413635745 | 3880 | 3885 | 3895 | 3880 | 1274 |
| 451 | 20231019 | 125700 | 1408690920 | 3885 | 3885 | 3925 | 3885 | 793 |
| 452 | 20231019 | 125600 | 1405599620 | 3885 | 3900 | 3900 | 3885 | 1024 |
| 453 | 20231019 | 125500 | 1401621020 | 3875 | 3890 | 3905 | 3875 | 2249 |
| 454 | 20231019 | 125400 | 1392888100 | 3885 | 3925 | 3925 | 3885 | 5259 |
| 455 | 20231019 | 125300 | 1372403645 | 3925 | 3935 | 3935 | 3925 | 3733 |
| 456 | 20231019 | 125200 | 1357727535 | 3930 | 3965 | 3965 | 3925 | 6811 |
| 457 | 20231019 | 125100 | 1330915485 | 3930 | 3970 | 3985 | 3930 | 2319 |
| 458 | 20231019 | 125000 | 1321720230 | 3965 | 4030 | 4030 | 3935 | 6568 |
| 459 | 20231019 | 124900 | 1295636375 | 4030 | 3900 | 4040 | 3900 | 21142 |
| 460 | 20231019 | 124800 | 1211225185 | 3900 | 3900 | 3900 | 3880 | 429 |
| 461 | 20231019 | 124700 | 1209554165 | 3900 | 3905 | 3905 | 3900 | 36 |
| 462 | 20231019 | 124600 | 1209413645 | 3905 | 3880 | 3905 | 3880 | 694 |
| 463 | 20231019 | 124500 | 1206714105 | 3880 | 3885 | 3885 | 3880 | 177 |
| 464 | 20231019 | 124400 | 1206026705 | 3880 | 3880 | 3880 | 3880 | 2 |
| 465 | 20231019 | 124300 | 1206018945 | 3885 | 3890 | 3890 | 3885 | 308 |
| 466 | 20231019 | 124200 | 1204821825 | 3905 | 3865 | 3905 | 3865 | 2968 |
| 467 | 20231019 | 124100 | 1193316320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 468 | 20231019 | 124000 | 1193316320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 469 | 20231019 | 123900 | 1193316320 | 3845 | 3870 | 3870 | 3845 | 202 |
| 470 | 20231019 | 123800 | 1192538135 | 3860 | 3860 | 3860 | 3860 | 20 |
| 471 | 20231019 | 123700 | 1192460935 | 3865 | 3870 | 3870 | 3865 | 155 |
| 472 | 20231019 | 123600 | 1191861825 | 3870 | 3855 | 3870 | 3855 | 2138 |
| 473 | 20231019 | 123500 | 1183605250 | 3855 | 3845 | 3855 | 3845 | 2132 |
| 474 | 20231019 | 123400 | 1175398740 | 3835 | 3845 | 3845 | 3835 | 6 |
| 475 | 20231019 | 123300 | 1175375720 | 3835 | 3840 | 3840 | 3835 | 178 |
| 476 | 20231019 | 123200 | 1174692610 | 3845 | 3845 | 3845 | 3845 | 489 |
| 477 | 20231019 | 123100 | 1172812405 | 3845 | 3845 | 3845 | 3845 | 0 |
| 478 | 20231019 | 123000 | 1172812405 | 3845 | 3845 | 3845 | 3845 | 2 |
| 479 | 20231019 | 122900 | 1172804715 | 3840 | 3840 | 3840 | 3840 | 0 |
| 480 | 20231019 | 122800 | 1172804715 | 3840 | 3840 | 3840 | 3835 | 3001 |
| 481 | 20231019 | 122700 | 1161290875 | 3840 | 3835 | 3840 | 3835 | 502 |
| 482 | 20231019 | 122600 | 1159365560 | 3840 | 3845 | 3845 | 3840 | 1339 |
| 483 | 20231019 | 122500 | 1154221490 | 3855 | 3845 | 3855 | 3845 | 660 |
| 484 | 20231019 | 122400 | 1151681270 | 3845 | 3840 | 3845 | 3840 | 2350 |
| 485 | 20231019 | 122300 | 1142657250 | 3840 | 3835 | 3840 | 3835 | 359 |
| 486 | 20231019 | 122200 | 1141279005 | 3835 | 3835 | 3835 | 3835 | 148 |
| 487 | 20231019 | 122100 | 1140711425 | 3840 | 3845 | 3845 | 3840 | 1592 |
| 488 | 20231019 | 122000 | 1134595180 | 3845 | 3845 | 3845 | 3845 | 0 |
| 489 | 20231019 | 121900 | 1134595180 | 3845 | 3845 | 3845 | 3845 | 4 |
| 490 | 20231019 | 121800 | 1134579800 | 3845 | 3845 | 3850 | 3840 | 86 |
| 491 | 20231019 | 121700 | 1134249330 | 3845 | 3845 | 3845 | 3845 | 23 |
| 492 | 20231019 | 121600 | 1134160895 | 3845 | 3840 | 3845 | 3840 | 1195 |
| 493 | 20231019 | 121500 | 1129566130 | 3840 | 3845 | 3845 | 3840 | 42 |
| 494 | 20231019 | 121400 | 1129404790 | 3845 | 3840 | 3845 | 3835 | 823 |
| 495 | 20231019 | 121300 | 1126244345 | 3840 | 3845 | 3845 | 3840 | 288 |
| 496 | 20231019 | 121200 | 1125137555 | 3840 | 3860 | 3860 | 3805 | 7477 |
| 497 | 20231019 | 121100 | 1096557425 | 3860 | 3850 | 3860 | 3850 | 147 |
| 498 | 20231019 | 121000 | 1095991005 | 3850 | 3850 | 3850 | 3850 | 1386 |
| 499 | 20231019 | 120900 | 1090654905 | 3850 | 3860 | 3860 | 3850 | 3531 |
| 500 | 20231019 | 120800 | 1077052300 | 3860 | 3860 | 3860 | 3860 | 131 |
| 501 | 20231019 | 120700 | 1076546640 | 3860 | 3860 | 3860 | 3860 | 211 |
| 502 | 20231019 | 120600 | 1075732180 | 3855 | 3855 | 3855 | 3855 | 5 |
| 503 | 20231019 | 120500 | 1075712905 | 3870 | 3865 | 3870 | 3850 | 2587 |
| 504 | 20231019 | 120400 | 1065730525 | 3865 | 3880 | 3880 | 3865 | 2356 |
| 505 | 20231019 | 120300 | 1056607905 | 3880 | 3880 | 3880 | 3875 | 778 |
| 506 | 20231019 | 120200 | 1053590590 | 3880 | 3880 | 3880 | 3880 | 0 |
| 507 | 20231019 | 120100 | 1053590590 | 3880 | 3905 | 3905 | 3880 | 10000 |
| 508 | 20231019 | 120000 | 1014692195 | 3905 | 3910 | 3910 | 3905 | 495 |
| 509 | 20231019 | 115900 | 1012758595 | 3915 | 3915 | 3915 | 3915 | 0 |
| 510 | 20231019 | 115800 | 1012758595 | 3915 | 3915 | 3915 | 3915 | 33 |
| 511 | 20231019 | 115700 | 1012629400 | 3920 | 3925 | 3925 | 3920 | 124 |
| 512 | 20231019 | 115600 | 1012142740 | 3925 | 3905 | 3925 | 3905 | 883 |
| 513 | 20231019 | 115500 | 1008694525 | 3905 | 3905 | 3905 | 3905 | 0 |
| 514 | 20231019 | 115400 | 1008694525 | 3905 | 3905 | 3905 | 3905 | 4 |
| 515 | 20231019 | 115300 | 1008678905 | 3905 | 3905 | 3905 | 3905 | 260 |
| 516 | 20231019 | 115200 | 1007663605 | 3905 | 3905 | 3905 | 3905 | 4 |
| 517 | 20231019 | 115100 | 1007647985 | 3905 | 3910 | 3910 | 3905 | 516 |
| 518 | 20231019 | 115000 | 1005632510 | 3910 | 3905 | 3910 | 3905 | 104 |
| 519 | 20231019 | 114900 | 1005225885 | 3905 | 3905 | 3905 | 3905 | 1 |
| 520 | 20231019 | 114800 | 1005221980 | 3920 | 3920 | 3920 | 3920 | 0 |
| 521 | 20231019 | 114700 | 1005221980 | 3920 | 3905 | 3920 | 3905 | 351 |
| 522 | 20231019 | 114600 | 1003848700 | 3905 | 3905 | 3905 | 3905 | 12 |
| 523 | 20231019 | 114500 | 1003801840 | 3905 | 3905 | 3905 | 3905 | 50 |
| 524 | 20231019 | 114400 | 1003606590 | 3900 | 3900 | 3900 | 3900 | 15 |
| 525 | 20231019 | 114300 | 1003548090 | 3900 | 3905 | 3905 | 3900 | 101 |
| 526 | 20231019 | 114200 | 1003153690 | 3905 | 3905 | 3905 | 3905 | 16 |
| 527 | 20231019 | 114100 | 1003091210 | 3900 | 3900 | 3900 | 3900 | 1 |
| 528 | 20231019 | 114000 | 1003087310 | 3900 | 3900 | 3900 | 3900 | 0 |
| 529 | 20231019 | 113900 | 1003087310 | 3900 | 3900 | 3900 | 3900 | 1 |
| 530 | 20231019 | 113800 | 1003083410 | 3900 | 3910 | 3910 | 3900 | 59 |
| 531 | 20231019 | 113700 | 1002852810 | 3910 | 3910 | 3910 | 3910 | 0 |
| 532 | 20231019 | 113600 | 1002852810 | 3910 | 3900 | 3910 | 3900 | 1001 |
| 533 | 20231019 | 113500 | 998939590 | 3895 | 3895 | 3895 | 3895 | 19 |
| 534 | 20231019 | 113400 | 998865585 | 3895 | 3895 | 3895 | 3895 | 1 |
| 535 | 20231019 | 113300 | 998861690 | 3895 | 3905 | 3905 | 3895 | 4 |
| 536 | 20231019 | 113200 | 998846080 | 3900 | 3900 | 3900 | 3900 | 126 |
| 537 | 20231019 | 113100 | 998354680 | 3895 | 3900 | 3900 | 3895 | 5 |
| 538 | 20231019 | 113000 | 998335185 | 3900 | 3895 | 3900 | 3895 | 47 |
| 539 | 20231019 | 112900 | 998151890 | 3895 | 3895 | 3895 | 3895 | 6 |
| 540 | 20231019 | 112800 | 998128520 | 3895 | 3895 | 3895 | 3895 | 110 |
| 541 | 20231019 | 112700 | 997700070 | 3900 | 3895 | 3900 | 3895 | 3 |
| 542 | 20231019 | 112600 | 997688380 | 3890 | 3890 | 3890 | 3890 | 12 |
| 543 | 20231019 | 112500 | 997641700 | 3895 | 3890 | 3895 | 3890 | 460 |
| 544 | 20231019 | 112400 | 995852250 | 3895 | 3895 | 3895 | 3890 | 512 |
| 545 | 20231019 | 112300 | 993858020 | 3900 | 3895 | 3900 | 3895 | 15 |
| 546 | 20231019 | 112200 | 993799530 | 3895 | 3900 | 3905 | 3895 | 254 |
| 547 | 20231019 | 112100 | 992809200 | 3900 | 3895 | 3900 | 3895 | 322 |
| 548 | 20231019 | 112000 | 991553960 | 3895 | 3890 | 3895 | 3890 | 1321 |
| 549 | 20231019 | 111900 | 986409235 | 3890 | 3890 | 3890 | 3890 | 1017 |
| 550 | 20231019 | 111800 | 982453105 | 3890 | 3895 | 3900 | 3890 | 1853 |
| 551 | 20231019 | 111700 | 975235760 | 3900 | 3895 | 3900 | 3895 | 308 |
| 552 | 20231019 | 111600 | 974036090 | 3900 | 3900 | 3900 | 3895 | 1684 |
| 553 | 20231019 | 111500 | 967469670 | 3900 | 3910 | 3910 | 3900 | 222 |
| 554 | 20231019 | 111400 | 966602220 | 3915 | 3910 | 3915 | 3910 | 103 |
| 555 | 20231019 | 111300 | 966199395 | 3920 | 3910 | 3920 | 3910 | 7 |
| 556 | 20231019 | 111200 | 966171975 | 3900 | 3925 | 3925 | 3900 | 2308 |
| 557 | 20231019 | 111100 | 957154595 | 3925 | 3910 | 3925 | 3910 | 41 |
| 558 | 20231019 | 111000 | 956993795 | 3910 | 3910 | 3910 | 3910 | 2 |
| 559 | 20231019 | 110900 | 956985975 | 3905 | 3910 | 3910 | 3905 | 402 |
| 560 | 20231019 | 110800 | 955416115 | 3905 | 3905 | 3905 | 3905 | 1 |
| 561 | 20231019 | 110700 | 955412210 | 3905 | 3910 | 3910 | 3905 | 799 |
| 562 | 20231019 | 110600 | 952292015 | 3910 | 3910 | 3915 | 3910 | 1587 |
| 563 | 20231019 | 110500 | 946084940 | 3910 | 3910 | 3910 | 3910 | 276 |
| 564 | 20231019 | 110400 | 945005780 | 3910 | 3910 | 3910 | 3910 | 49 |
| 565 | 20231019 | 110300 | 944814190 | 3910 | 3910 | 3910 | 3910 | 400 |
| 566 | 20231019 | 110200 | 943250190 | 3915 | 3910 | 3915 | 3905 | 961 |
| 567 | 20231019 | 110100 | 939492025 | 3910 | 3915 | 3915 | 3910 | 511 |
| 568 | 20231019 | 110000 | 937491585 | 3915 | 3920 | 3920 | 3915 | 73 |
| 569 | 20231019 | 105900 | 937205540 | 3915 | 3915 | 3915 | 3915 | 126 |
| 570 | 20231019 | 105800 | 936712250 | 3920 | 3920 | 3925 | 3920 | 327 |
| 571 | 20231019 | 105700 | 935430275 | 3920 | 3925 | 3925 | 3920 | 1118 |
| 572 | 20231019 | 105600 | 931046985 | 3930 | 3925 | 3930 | 3925 | 8 |
| 573 | 20231019 | 105500 | 931015575 | 3930 | 3920 | 3930 | 3920 | 37 |
| 574 | 20231019 | 105400 | 930870475 | 3920 | 3925 | 3925 | 3920 | 111 |
| 575 | 20231019 | 105300 | 930435025 | 3920 | 3930 | 3930 | 3920 | 564 |
| 576 | 20231019 | 105200 | 928219305 | 3930 | 3930 | 3930 | 3930 | 0 |
| 577 | 20231019 | 105100 | 928219305 | 3930 | 3930 | 3930 | 3930 | 4 |
| 578 | 20231019 | 105000 | 928203585 | 3935 | 3930 | 3935 | 3930 | 8 |
| 579 | 20231019 | 104900 | 928172140 | 3930 | 3920 | 3930 | 3920 | 115 |
| 580 | 20231019 | 104800 | 927721190 | 3935 | 3935 | 3935 | 3935 | 35 |
| 581 | 20231019 | 104700 | 927583465 | 3920 | 3925 | 3925 | 3920 | 300 |
| 582 | 20231019 | 104600 | 926407400 | 3920 | 3925 | 3925 | 3920 | 200 |
| 583 | 20231019 | 104500 | 925623395 | 3925 | 3925 | 3940 | 3925 | 1192 |
| 584 | 20231019 | 104400 | 920944345 | 3925 | 3925 | 3925 | 3925 | 0 |
| 585 | 20231019 | 104300 | 920944345 | 3925 | 3930 | 3930 | 3925 | 768 |
| 586 | 20231019 | 104200 | 917926985 | 3935 | 3935 | 3935 | 3935 | 0 |
| 587 | 20231019 | 104100 | 917926985 | 3935 | 3935 | 3935 | 3935 | 1000 |
| 588 | 20231019 | 104000 | 913991985 | 3935 | 3935 | 3935 | 3935 | 0 |
| 589 | 20231019 | 103900 | 913991985 | 3935 | 3935 | 3935 | 3935 | 102 |
| 590 | 20231019 | 103800 | 913590615 | 3940 | 3950 | 3950 | 3940 | 1631 |
| 591 | 20231019 | 103700 | 907156945 | 3945 | 3945 | 3945 | 3945 | 500 |
| 592 | 20231019 | 103600 | 905184445 | 3950 | 3950 | 3950 | 3950 | 111 |
| 593 | 20231019 | 103500 | 904745995 | 3965 | 3990 | 3990 | 3935 | 2039 |
| 594 | 20231019 | 103400 | 896693900 | 3990 | 4005 | 4005 | 3985 | 1855 |
| 595 | 20231019 | 103300 | 889296340 | 4005 | 3950 | 4005 | 3945 | 8996 |
| 596 | 20231019 | 103200 | 853432760 | 3950 | 3935 | 3950 | 3935 | 1005 |
| 597 | 20231019 | 103100 | 849463040 | 3925 | 3940 | 3955 | 3925 | 335 |
| 598 | 20231019 | 103000 | 848141455 | 3935 | 3925 | 3935 | 3925 | 288 |
| 599 | 20231019 | 102900 | 847009190 | 3930 | 3930 | 3930 | 3925 | 226 |
| 600 | 20231019 | 102800 | 846121575 | 3935 | 3935 | 3935 | 3935 | 2 |
| 601 | 20231019 | 102700 | 846113705 | 3930 | 3930 | 3930 | 3930 | 160 |
| 602 | 20231019 | 102600 | 845484905 | 3940 | 3935 | 3960 | 3935 | 807 |
| 603 | 20231019 | 102500 | 842297900 | 3935 | 3935 | 3935 | 3935 | 81 |
| 604 | 20231019 | 102400 | 841979165 | 3935 | 3925 | 3935 | 3925 | 112 |
| 605 | 20231019 | 102300 | 841538940 | 3930 | 3915 | 3930 | 3915 | 68 |
| 606 | 20231019 | 102200 | 841272000 | 3915 | 3915 | 3915 | 3915 | 3 |
| 607 | 20231019 | 102100 | 841260255 | 3915 | 3915 | 3915 | 3915 | 6 |
| 608 | 20231019 | 102000 | 841236765 | 3915 | 3915 | 3915 | 3915 | 103 |
| 609 | 20231019 | 101900 | 840833520 | 3915 | 3915 | 3915 | 3915 | 3 |
| 610 | 20231019 | 101800 | 840821775 | 3930 | 3900 | 3930 | 3895 | 884 |
| 611 | 20231019 | 101700 | 837364750 | 3900 | 3900 | 3915 | 3900 | 1540 |
| 612 | 20231019 | 101600 | 831356950 | 3900 | 3900 | 3915 | 3900 | 10 |
| 613 | 20231019 | 101500 | 831317860 | 3905 | 3900 | 3905 | 3900 | 21 |
| 614 | 20231019 | 101400 | 831235910 | 3900 | 3900 | 3900 | 3900 | 201 |
| 615 | 20231019 | 101300 | 830452010 | 3900 | 3895 | 3900 | 3895 | 98 |
| 616 | 20231019 | 101200 | 830069860 | 3895 | 3900 | 3910 | 3895 | 23 |
| 617 | 20231019 | 101100 | 829980200 | 3900 | 3900 | 3910 | 3900 | 732 |
| 618 | 20231019 | 101000 | 827123400 | 3910 | 3915 | 3915 | 3910 | 11 |
| 619 | 20231019 | 100900 | 827080385 | 3915 | 3900 | 3915 | 3900 | 215 |
| 620 | 20231019 | 100800 | 826241775 | 3895 | 3915 | 3915 | 3895 | 1930 |
| 621 | 20231019 | 100700 | 818709760 | 3915 | 3915 | 3915 | 3915 | 378 |
| 622 | 20231019 | 100600 | 817229890 | 3915 | 3915 | 3915 | 3915 | 787 |
| 623 | 20231019 | 100500 | 814148785 | 3915 | 3920 | 3920 | 3915 | 1446 |
| 624 | 20231019 | 100400 | 808483735 | 3925 | 3925 | 3925 | 3925 | 71 |
| 625 | 20231019 | 100300 | 808205060 | 3925 | 3945 | 3945 | 3925 | 807 |
| 626 | 20231019 | 100200 | 805022025 | 3945 | 3915 | 3945 | 3915 | 340 |
| 627 | 20231019 | 100100 | 803682025 | 3945 | 3935 | 3945 | 3915 | 1158 |
| 628 | 20231019 | 100000 | 799119545 | 3940 | 3930 | 3945 | 3925 | 2010 |
| 629 | 20231019 | 095900 | 791220070 | 3930 | 3940 | 3945 | 3930 | 2423 |
| 630 | 20231019 | 095800 | 781685055 | 3940 | 3930 | 3940 | 3925 | 2282 |
| 631 | 20231019 | 095700 | 772710795 | 3930 | 3905 | 3930 | 3905 | 1253 |
| 632 | 20231019 | 095600 | 767803620 | 3910 | 3910 | 3910 | 3910 | 346 |
| 633 | 20231019 | 095500 | 766450760 | 3905 | 3900 | 3905 | 3900 | 247 |
| 634 | 20231019 | 095400 | 765486435 | 3900 | 3895 | 3900 | 3895 | 838 |
| 635 | 20231019 | 095300 | 762220060 | 3900 | 3900 | 3900 | 3895 | 275 |
| 636 | 20231019 | 095200 | 761147565 | 3900 | 3895 | 3910 | 3895 | 494 |
| 637 | 20231019 | 095100 | 759216970 | 3895 | 3895 | 3900 | 3895 | 764 |
| 638 | 20231019 | 095000 | 756238630 | 3895 | 3900 | 3910 | 3895 | 721 |
| 639 | 20231019 | 094900 | 753426255 | 3900 | 3905 | 3910 | 3900 | 58 |
| 640 | 20231019 | 094800 | 753199740 | 3910 | 3915 | 3915 | 3900 | 1213 |
| 641 | 20231019 | 094700 | 748463675 | 3915 | 3910 | 3915 | 3910 | 31 |
| 642 | 20231019 | 094600 | 748342365 | 3905 | 3905 | 3920 | 3905 | 1001 |
| 643 | 20231019 | 094500 | 744422690 | 3920 | 3905 | 3925 | 3905 | 1381 |
| 644 | 20231019 | 094400 | 739008385 | 3900 | 3915 | 3920 | 3900 | 2939 |
| 645 | 20231019 | 094300 | 727525370 | 3915 | 3905 | 3915 | 3900 | 1307 |
| 646 | 20231019 | 094200 | 722423730 | 3910 | 3920 | 3920 | 3910 | 583 |
| 647 | 20231019 | 094100 | 720144180 | 3920 | 3905 | 3920 | 3905 | 112 |
| 648 | 20231019 | 094000 | 719705410 | 3900 | 3900 | 3900 | 3900 | 0 |
| 649 | 20231019 | 093900 | 719705410 | 3900 | 3935 | 3935 | 3900 | 1053 |
| 650 | 20231019 | 093800 | 715589085 | 3925 | 3900 | 3925 | 3900 | 519 |
| 651 | 20231019 | 093700 | 713552085 | 3910 | 3895 | 3910 | 3895 | 2159 |
| 652 | 20231019 | 093600 | 705125735 | 3890 | 3910 | 3910 | 3880 | 26006 |
| 653 | 20231019 | 093500 | 603738695 | 3915 | 3940 | 3940 | 3910 | 6438 |
| 654 | 20231019 | 093400 | 578521785 | 3940 | 3940 | 3940 | 3920 | 1320 |
| 655 | 20231019 | 093300 | 573333380 | 3940 | 3945 | 3945 | 3935 | 9 |
| 656 | 20231019 | 093200 | 573297925 | 3950 | 3930 | 3950 | 3930 | 706 |
| 657 | 20231019 | 093100 | 570517235 | 3930 | 3940 | 3940 | 3930 | 221 |
| 658 | 20231019 | 093000 | 569646505 | 3940 | 3925 | 3940 | 3925 | 212 |
| 659 | 20231019 | 092900 | 568813595 | 3945 | 3925 | 3945 | 3910 | 2795 |
| 660 | 20231019 | 092800 | 557848385 | 3925 | 3925 | 3935 | 3925 | 313 |
| 661 | 20231019 | 092700 | 556619800 | 3915 | 3940 | 3940 | 3915 | 8450 |
| 662 | 20231019 | 092600 | 523468595 | 3940 | 3930 | 3940 | 3930 | 646 |
| 663 | 20231019 | 092500 | 520928490 | 3930 | 3940 | 3945 | 3925 | 1395 |
| 664 | 20231019 | 092400 | 515443485 | 3940 | 3930 | 3940 | 3920 | 4990 |
| 665 | 20231019 | 092300 | 495851010 | 3930 | 3955 | 3960 | 3930 | 6384 |
| 666 | 20231019 | 092200 | 470643780 | 3955 | 3980 | 3980 | 3955 | 4442 |
| 667 | 20231019 | 092100 | 453038485 | 3975 | 3995 | 3995 | 3970 | 1690 |
| 668 | 20231019 | 092000 | 446315800 | 3990 | 3995 | 3995 | 3990 | 1216 |
| 669 | 20231019 | 091900 | 441461470 | 3995 | 3980 | 3995 | 3975 | 6713 |
| 670 | 20231019 | 091800 | 414744255 | 3980 | 3975 | 3980 | 3970 | 156 |
| 671 | 20231019 | 091700 | 414124710 | 3970 | 3975 | 3985 | 3970 | 333 |
| 672 | 20231019 | 091600 | 412801690 | 3985 | 3975 | 3985 | 3970 | 2507 |
| 673 | 20231019 | 091500 | 402847360 | 3975 | 3990 | 3990 | 3975 | 1639 |
| 674 | 20231019 | 091400 | 396320375 | 3990 | 4000 | 4005 | 3990 | 7518 |
| 675 | 20231019 | 091300 | 366248195 | 4000 | 4000 | 4010 | 4000 | 849 |
| 676 | 20231019 | 091200 | 362849085 | 4000 | 3970 | 4010 | 3970 | 3380 |
| 677 | 20231019 | 091100 | 349352540 | 3970 | 3970 | 3995 | 3965 | 5254 |
| 678 | 20231019 | 091000 | 328487185 | 3970 | 3960 | 3990 | 3960 | 3099 |
| 679 | 20231019 | 090900 | 316173860 | 3990 | 4030 | 4030 | 3945 | 15414 |
| 680 | 20231019 | 090800 | 254583255 | 4030 | 4060 | 4075 | 4030 | 7395 |
| 681 | 20231019 | 090700 | 224705540 | 4060 | 4040 | 4090 | 4040 | 2062 |
| 682 | 20231019 | 090600 | 216329460 | 4035 | 4070 | 4070 | 4035 | 8376 |
| 683 | 20231019 | 090500 | 182431390 | 4070 | 4055 | 4090 | 4055 | 450 |
| 684 | 20231019 | 090400 | 180597965 | 4090 | 4100 | 4115 | 4055 | 6869 |
| 685 | 20231019 | 090300 | 152484640 | 4100 | 4030 | 4115 | 4030 | 3263 |
| 686 | 20231019 | 090200 | 139229520 | 4030 | 4060 | 4060 | 4025 | 9056 |
| 687 | 20231019 | 090100 | 102646380 | 4050 | 4110 | 4110 | 4050 | 4715 |
| 688 | 20231019 | 090000 | 83424785 | 4110 | 4175 | 4175 | 4110 | 19300 |