34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 202300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 3 | 20231019 | 202200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20231019 | 202100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20231019 | 202000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20231019 | 201900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20231019 | 201800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20231019 | 201700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20231019 | 201600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20231019 | 201500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20231019 | 201400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20231019 | 201300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20231019 | 201200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20231019 | 201100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20231019 | 201000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20231019 | 200900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20231019 | 200800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20231019 | 200700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20231019 | 200600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20231019 | 200500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20231019 | 200400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20231019 | 200300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20231019 | 200200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20231019 | 200100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20231019 | 200000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20231019 | 195900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20231019 | 195800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20231019 | 195700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20231019 | 195600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20231019 | 195500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20231019 | 195400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20231019 | 195300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 33 | 20231019 | 195200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20231019 | 195100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20231019 | 195000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20231019 | 194900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20231019 | 194800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20231019 | 194700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20231019 | 194600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20231019 | 194500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20231019 | 194400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20231019 | 194300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20231019 | 194200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20231019 | 194100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20231019 | 194000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20231019 | 193900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20231019 | 193800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20231019 | 193700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20231019 | 193600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20231019 | 193500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20231019 | 193400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20231019 | 193300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20231019 | 193200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20231019 | 193100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20231019 | 193000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20231019 | 192900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20231019 | 192800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20231019 | 192700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20231019 | 192600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20231019 | 192500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20231019 | 192400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20231019 | 192300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 63 | 20231019 | 192200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20231019 | 192100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20231019 | 192000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20231019 | 191900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20231019 | 191800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20231019 | 191700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20231019 | 191600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20231019 | 191500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20231019 | 191400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20231019 | 191300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20231019 | 191200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20231019 | 191100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20231019 | 191000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20231019 | 190900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20231019 | 190800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20231019 | 190700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20231019 | 190600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20231019 | 190500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20231019 | 190400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20231019 | 190300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20231019 | 190200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20231019 | 190100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20231019 | 190000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20231019 | 185900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20231019 | 185800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20231019 | 185700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20231019 | 185600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20231019 | 185500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20231019 | 185400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20231019 | 185300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 93 | 20231019 | 185200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20231019 | 185100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20231019 | 185000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20231019 | 184900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20231019 | 184800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20231019 | 184700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20231019 | 184600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20231019 | 184500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20231019 | 184400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20231019 | 184300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20231019 | 184200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20231019 | 184100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20231019 | 184000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20231019 | 183900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20231019 | 183800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20231019 | 183700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20231019 | 183600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20231019 | 183500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20231019 | 183400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20231019 | 183300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20231019 | 183200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20231019 | 183100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20231019 | 183000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20231019 | 182900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20231019 | 182800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20231019 | 182700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20231019 | 182600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20231019 | 182500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20231019 | 182400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20231019 | 182300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 123 | 20231019 | 182200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20231019 | 182100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20231019 | 182000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20231019 | 181900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20231019 | 181800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20231019 | 181700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20231019 | 181600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20231019 | 181500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20231019 | 181400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20231019 | 181300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20231019 | 181200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20231019 | 181100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20231019 | 181000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20231019 | 180900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20231019 | 180800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20231019 | 180700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20231019 | 180600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20231019 | 180500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20231019 | 180400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20231019 | 180300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20231019 | 180200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20231019 | 180100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20231019 | 180000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20231019 | 175900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20231019 | 175800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20231019 | 175700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20231019 | 175600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20231019 | 175500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20231019 | 175400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20231019 | 175300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 153 | 20231019 | 175200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20231019 | 175100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20231019 | 175000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20231019 | 174900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20231019 | 174800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20231019 | 174700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20231019 | 174600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20231019 | 174500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20231019 | 174400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20231019 | 174300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20231019 | 174200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20231019 | 174100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20231019 | 174000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20231019 | 173900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20231019 | 173800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20231019 | 173700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20231019 | 173600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20231019 | 173500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20231019 | 173400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20231019 | 173300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20231019 | 173200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20231019 | 173100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20231019 | 173000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20231019 | 172900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20231019 | 172800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20231019 | 172700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20231019 | 172600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20231019 | 172500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20231019 | 172400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20231019 | 172300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 183 | 20231019 | 172200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20231019 | 172100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20231019 | 172000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20231019 | 171900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20231019 | 171800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20231019 | 171700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20231019 | 171600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20231019 | 171500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20231019 | 171400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20231019 | 171300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20231019 | 171200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20231019 | 171100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20231019 | 171000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20231019 | 170900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20231019 | 170800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20231019 | 170700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20231019 | 170600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20231019 | 170500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20231019 | 170400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20231019 | 170300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20231019 | 170200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20231019 | 170100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20231019 | 170000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20231019 | 165900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20231019 | 165800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20231019 | 165700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20231019 | 165600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20231019 | 165500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20231019 | 165400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20231019 | 165300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 213 | 20231019 | 165200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20231019 | 165100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20231019 | 165000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20231019 | 164900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20231019 | 164800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20231019 | 164700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20231019 | 164600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20231019 | 164500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20231019 | 164400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20231019 | 164300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20231019 | 164200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20231019 | 164100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20231019 | 164000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20231019 | 163900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20231019 | 163800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20231019 | 163700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20231019 | 163600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20231019 | 163500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20231019 | 163400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20231019 | 163300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20231019 | 163200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20231019 | 163100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20231019 | 163000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20231019 | 162900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20231019 | 162800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20231019 | 162700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20231019 | 162600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20231019 | 162500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20231019 | 162400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20231019 | 162300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 243 | 20231019 | 162200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20231019 | 162100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20231019 | 162000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20231019 | 161900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20231019 | 161800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20231019 | 161700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20231019 | 161600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20231019 | 161500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20231019 | 161400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20231019 | 161300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20231019 | 161200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20231019 | 161100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20231019 | 161000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20231019 | 160900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20231019 | 160800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20231019 | 160700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20231019 | 160600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20231019 | 160500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20231019 | 160400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20231019 | 160300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20231019 | 160200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20231019 | 160100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20231019 | 160000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20231019 | 155900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20231019 | 155800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20231019 | 155700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20231019 | 155600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20231019 | 155500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20231019 | 155400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20231019 | 155300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 273 | 20231019 | 155200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 274 | 20231019 | 155100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20231019 | 155000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20231019 | 154900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20231019 | 154800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20231019 | 154700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20231019 | 154600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20231019 | 154500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20231019 | 154400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20231019 | 154300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20231019 | 154200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20231019 | 154100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 285 | 20231019 | 154000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 286 | 20231019 | 153900 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 287 | 20231019 | 153800 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 288 | 20231019 | 153700 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 289 | 20231019 | 153600 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 290 | 20231019 | 153500 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 291 | 20231019 | 153400 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 292 | 20231019 | 153300 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 293 | 20231019 | 153200 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 294 | 20231019 | 153100 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 0 |
| 295 | 20231019 | 153000 | 1940596570 | 3800 | 3800 | 3800 | 3800 | 15273 |
| 296 | 20231019 | 152900 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 297 | 20231019 | 152800 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 298 | 20231019 | 152700 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 299 | 20231019 | 152600 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 300 | 20231019 | 152500 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 301 | 20231019 | 152400 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 302 | 20231019 | 152300 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 303 | 20231019 | 152200 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 304 | 20231019 | 152100 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 305 | 20231019 | 152000 | 1882559170 | 3815 | 3815 | 3815 | 3815 | 0 |
| 306 | 20231019 | 151900 | 1882559170 | 3815 | 3815 | 3820 | 3810 | 932 |
| 307 | 20231019 | 151800 | 1879006940 | 3815 | 3820 | 3820 | 3810 | 3575 |
| 308 | 20231019 | 151700 | 1865369625 | 3815 | 3820 | 3820 | 3815 | 385 |
| 309 | 20231019 | 151600 | 1863899920 | 3815 | 3810 | 3815 | 3810 | 1118 |
| 310 | 20231019 | 151500 | 1859635255 | 3810 | 3815 | 3815 | 3810 | 594 |
| 311 | 20231019 | 151400 | 1857370645 | 3810 | 3815 | 3820 | 3810 | 3685 |
| 312 | 20231019 | 151300 | 1843321120 | 3810 | 3820 | 3820 | 3810 | 1658 |
| 313 | 20231019 | 151200 | 1837003215 | 3820 | 3820 | 3820 | 3815 | 3651 |
| 314 | 20231019 | 151100 | 1823073895 | 3820 | 3820 | 3820 | 3815 | 3135 |
| 315 | 20231019 | 151000 | 1811103195 | 3820 | 3820 | 3825 | 3815 | 3196 |
| 316 | 20231019 | 150900 | 1798898480 | 3825 | 3825 | 3825 | 3820 | 1466 |
| 317 | 20231019 | 150800 | 1793296950 | 3825 | 3830 | 3830 | 3820 | 1120 |
| 318 | 20231019 | 150700 | 1789013480 | 3820 | 3830 | 3830 | 3820 | 347 |
| 319 | 20231019 | 150600 | 1787686305 | 3830 | 3830 | 3830 | 3825 | 201 |
| 320 | 20231019 | 150500 | 1786917225 | 3830 | 3835 | 3835 | 3825 | 838 |
| 321 | 20231019 | 150400 | 1783711540 | 3835 | 3830 | 3835 | 3825 | 3441 |
| 322 | 20231019 | 150300 | 1770546425 | 3835 | 3830 | 3840 | 3825 | 7152 |
| 323 | 20231019 | 150200 | 1743171460 | 3830 | 3840 | 3840 | 3830 | 1285 |
| 324 | 20231019 | 150100 | 1738248175 | 3840 | 3840 | 3840 | 3840 | 450 |
| 325 | 20231019 | 150000 | 1736520175 | 3840 | 3835 | 3840 | 3835 | 672 |
| 326 | 20231019 | 145900 | 1733940235 | 3840 | 3840 | 3840 | 3840 | 283 |
| 327 | 20231019 | 145800 | 1732853515 | 3845 | 3845 | 3845 | 3845 | 509 |
| 328 | 20231019 | 145700 | 1730896410 | 3845 | 3845 | 3845 | 3845 | 0 |
| 329 | 20231019 | 145600 | 1730896410 | 3845 | 3845 | 3845 | 3845 | 10 |
| 330 | 20231019 | 145500 | 1730857960 | 3845 | 3845 | 3845 | 3845 | 1055 |
| 331 | 20231019 | 145400 | 1726801485 | 3835 | 3835 | 3835 | 3830 | 1826 |
| 332 | 20231019 | 145300 | 1719801950 | 3835 | 3830 | 3835 | 3830 | 1107 |
| 333 | 20231019 | 145200 | 1715562120 | 3830 | 3830 | 3835 | 3830 | 529 |
| 334 | 20231019 | 145100 | 1713536030 | 3835 | 3835 | 3835 | 3830 | 1225 |
| 335 | 20231019 | 145000 | 1708843155 | 3835 | 3835 | 3835 | 3835 | 0 |
| 336 | 20231019 | 144900 | 1708843155 | 3835 | 3835 | 3835 | 3835 | 203 |
| 337 | 20231019 | 144800 | 1708064650 | 3835 | 3830 | 3845 | 3825 | 3603 |
| 338 | 20231019 | 144700 | 1694265920 | 3830 | 3845 | 3845 | 3830 | 1566 |
| 339 | 20231019 | 144600 | 1688266995 | 3845 | 3835 | 3845 | 3835 | 127 |
| 340 | 20231019 | 144500 | 1687779930 | 3850 | 3840 | 3850 | 3840 | 131 |
| 341 | 20231019 | 144400 | 1687276870 | 3850 | 3830 | 3850 | 3830 | 1738 |
| 342 | 20231019 | 144300 | 1680603370 | 3830 | 3840 | 3840 | 3830 | 4349 |
| 343 | 20231019 | 144200 | 1663935555 | 3840 | 3840 | 3840 | 3840 | 0 |
| 344 | 20231019 | 144100 | 1663935555 | 3840 | 3835 | 3845 | 3835 | 162 |
| 345 | 20231019 | 144000 | 1663312730 | 3845 | 3845 | 3845 | 3845 | 113 |
| 346 | 20231019 | 143900 | 1662878245 | 3845 | 3845 | 3845 | 3845 | 3020 |
| 347 | 20231019 | 143800 | 1651266345 | 3845 | 3840 | 3845 | 3840 | 3 |
| 348 | 20231019 | 143700 | 1651254815 | 3840 | 3835 | 3845 | 3835 | 196 |
| 349 | 20231019 | 143600 | 1650502980 | 3840 | 3835 | 3840 | 3835 | 538 |
| 350 | 20231019 | 143500 | 1648437110 | 3840 | 3840 | 3840 | 3830 | 2950 |
| 351 | 20231019 | 143400 | 1637120035 | 3840 | 3840 | 3840 | 3840 | 203 |
| 352 | 20231019 | 143300 | 1636340515 | 3850 | 3840 | 3850 | 3840 | 10 |
| 353 | 20231019 | 143200 | 1636302065 | 3835 | 3845 | 3850 | 3835 | 4007 |
| 354 | 20231019 | 143100 | 1620923480 | 3845 | 3850 | 3850 | 3840 | 2004 |
| 355 | 20231019 | 143000 | 1613213105 | 3850 | 3850 | 3850 | 3850 | 50 |
| 356 | 20231019 | 142900 | 1613020605 | 3855 | 3850 | 3855 | 3845 | 1040 |
| 357 | 20231019 | 142800 | 1609016505 | 3850 | 3845 | 3850 | 3845 | 351 |
| 358 | 20231019 | 142700 | 1607666900 | 3855 | 3845 | 3855 | 3845 | 763 |
| 359 | 20231019 | 142600 | 1604733155 | 3845 | 3845 | 3845 | 3845 | 1 |
| 360 | 20231019 | 142500 | 1604729310 | 3840 | 3845 | 3845 | 3840 | 2 |
| 361 | 20231019 | 142400 | 1604721625 | 3840 | 3840 | 3840 | 3840 | 113 |
| 362 | 20231019 | 142300 | 1604287705 | 3840 | 3840 | 3840 | 3835 | 23 |
| 363 | 20231019 | 142200 | 1604199435 | 3840 | 3840 | 3845 | 3840 | 514 |
| 364 | 20231019 | 142100 | 1602225620 | 3840 | 3840 | 3845 | 3840 | 2101 |
| 365 | 20231019 | 142000 | 1594157755 | 3845 | 3845 | 3845 | 3845 | 350 |
| 366 | 20231019 | 141900 | 1592812005 | 3850 | 3860 | 3860 | 3850 | 62 |
| 367 | 20231019 | 141800 | 1592573285 | 3860 | 3855 | 3860 | 3855 | 135 |
| 368 | 20231019 | 141700 | 1592052845 | 3860 | 3855 | 3860 | 3855 | 114 |
| 369 | 20231019 | 141600 | 1591613360 | 3855 | 3855 | 3855 | 3855 | 545 |
| 370 | 20231019 | 141500 | 1589512385 | 3855 | 3855 | 3855 | 3855 | 1000 |
| 371 | 20231019 | 141400 | 1585657385 | 3855 | 3855 | 3855 | 3850 | 213 |
| 372 | 20231019 | 141300 | 1584836275 | 3850 | 3850 | 3860 | 3850 | 506 |
| 373 | 20231019 | 141200 | 1582883320 | 3850 | 3850 | 3850 | 3850 | 80 |
| 374 | 20231019 | 141100 | 1582575320 | 3850 | 3830 | 3850 | 3830 | 895 |
| 375 | 20231019 | 141000 | 1579142890 | 3830 | 3835 | 3840 | 3830 | 4963 |
| 376 | 20231019 | 140900 | 1560121030 | 3835 | 3835 | 3835 | 3835 | 84 |
| 377 | 20231019 | 140800 | 1559798890 | 3835 | 3835 | 3840 | 3835 | 3913 |
| 378 | 20231019 | 140700 | 1544787520 | 3840 | 3845 | 3845 | 3835 | 1619 |
| 379 | 20231019 | 140600 | 1538569595 | 3850 | 3845 | 3850 | 3845 | 71 |
| 380 | 20231019 | 140500 | 1538296595 | 3845 | 3840 | 3845 | 3840 | 365 |
| 381 | 20231019 | 140400 | 1536893295 | 3845 | 3845 | 3845 | 3840 | 331 |
| 382 | 20231019 | 140300 | 1535622100 | 3845 | 3840 | 3845 | 3840 | 366 |
| 383 | 20231019 | 140200 | 1534216655 | 3840 | 3835 | 3840 | 3835 | 1063 |
| 384 | 20231019 | 140100 | 1530139385 | 3840 | 3840 | 3845 | 3835 | 876 |
| 385 | 20231019 | 140000 | 1526778780 | 3835 | 3850 | 3850 | 3835 | 14655 |
| 386 | 20231019 | 135900 | 1470453730 | 3855 | 3850 | 3855 | 3850 | 107 |
| 387 | 20231019 | 135800 | 1470041765 | 3845 | 3845 | 3845 | 3845 | 33 |
| 388 | 20231019 | 135700 | 1469914880 | 3845 | 3855 | 3855 | 3845 | 417 |
| 389 | 20231019 | 135600 | 1468309515 | 3850 | 3850 | 3855 | 3850 | 458 |
| 390 | 20231019 | 135500 | 1466546115 | 3850 | 3845 | 3850 | 3845 | 3541 |
| 391 | 20231019 | 135400 | 1452919405 | 3845 | 3850 | 3850 | 3845 | 1094 |
| 392 | 20231019 | 135300 | 1448707700 | 3850 | 3865 | 3865 | 3850 | 4149 |
| 393 | 20231019 | 135200 | 1432725620 | 3865 | 3865 | 3865 | 3865 | 8 |
| 394 | 20231019 | 135100 | 1432694700 | 3865 | 3860 | 3865 | 3860 | 73 |
| 395 | 20231019 | 135000 | 1432412915 | 3865 | 3870 | 3875 | 3865 | 41 |
| 396 | 20231019 | 134900 | 1432254310 | 3860 | 3870 | 3870 | 3860 | 1859 |
| 397 | 20231019 | 134800 | 1425074675 | 3870 | 3870 | 3870 | 3870 | 1 |
| 398 | 20231019 | 134700 | 1425070805 | 3880 | 3855 | 3880 | 3855 | 1150 |
| 399 | 20231019 | 134600 | 1420627250 | 3855 | 3855 | 3855 | 3855 | 230 |
| 400 | 20231019 | 134500 | 1419740600 | 3855 | 3855 | 3855 | 3855 | 13 |
| 401 | 20231019 | 134400 | 1419690485 | 3855 | 3850 | 3855 | 3850 | 73 |
| 402 | 20231019 | 134300 | 1419409420 | 3855 | 3855 | 3860 | 3850 | 30 |
| 403 | 20231019 | 134200 | 1419293870 | 3855 | 3855 | 3860 | 3855 | 588 |
| 404 | 20231019 | 134100 | 1417027120 | 3860 | 3855 | 3860 | 3855 | 2 |
| 405 | 20231019 | 134000 | 1417019405 | 3855 | 3860 | 3860 | 3855 | 51 |
| 406 | 20231019 | 133900 | 1416822550 | 3860 | 3860 | 3860 | 3860 | 1 |
| 407 | 20231019 | 133800 | 1416818690 | 3855 | 3855 | 3855 | 3855 | 0 |
| 408 | 20231019 | 133700 | 1416818690 | 3855 | 3855 | 3855 | 3855 | 19 |
| 409 | 20231019 | 133600 | 1416745445 | 3860 | 3860 | 3860 | 3860 | 3 |
| 410 | 20231019 | 133500 | 1416733865 | 3855 | 3860 | 3860 | 3855 | 4 |
| 411 | 20231019 | 133400 | 1416718430 | 3860 | 3860 | 3860 | 3860 | 1 |
| 412 | 20231019 | 133300 | 1416714570 | 3850 | 3850 | 3855 | 3850 | 4176 |
| 413 | 20231019 | 133200 | 1400636215 | 3855 | 3850 | 3855 | 3850 | 1136 |
| 414 | 20231019 | 133100 | 1396262590 | 3850 | 3850 | 3850 | 3850 | 167 |
| 415 | 20231019 | 133000 | 1395619640 | 3860 | 3850 | 3860 | 3850 | 490 |
| 416 | 20231019 | 132900 | 1393732490 | 3850 | 3855 | 3855 | 3850 | 368 |
| 417 | 20231019 | 132800 | 1392315625 | 3850 | 3865 | 3865 | 3850 | 2706 |
| 418 | 20231019 | 132700 | 1381897435 | 3850 | 3850 | 3850 | 3850 | 2 |
| 419 | 20231019 | 132600 | 1381889735 | 3850 | 3850 | 3850 | 3845 | 1841 |
| 420 | 20231019 | 132500 | 1374801955 | 3850 | 3860 | 3860 | 3850 | 11829 |
| 421 | 20231019 | 132400 | 1329197535 | 3865 | 3860 | 3865 | 3860 | 423 |
| 422 | 20231019 | 132300 | 1327564640 | 3865 | 3865 | 3865 | 3865 | 1987 |
| 423 | 20231019 | 132200 | 1319884885 | 3865 | 3865 | 3865 | 3865 | 1813 |
| 424 | 20231019 | 132100 | 1312877640 | 3865 | 3865 | 3865 | 3865 | 194 |
| 425 | 20231019 | 132000 | 1312127830 | 3870 | 3865 | 3870 | 3865 | 71 |
| 426 | 20231019 | 131900 | 1311853215 | 3870 | 3870 | 3870 | 3870 | 10 |
| 427 | 20231019 | 131800 | 1311814515 | 3870 | 3870 | 3870 | 3870 | 851 |
| 428 | 20231019 | 131700 | 1308521145 | 3890 | 3865 | 3890 | 3865 | 159 |
| 429 | 20231019 | 131600 | 1307905820 | 3865 | 3870 | 3870 | 3865 | 134 |
| 430 | 20231019 | 131500 | 1307387790 | 3870 | 3865 | 3870 | 3865 | 6 |
| 431 | 20231019 | 131400 | 1307364575 | 3870 | 3875 | 3875 | 3870 | 145 |
| 432 | 20231019 | 131300 | 1306802710 | 3865 | 3870 | 3875 | 3865 | 36 |
| 433 | 20231019 | 131200 | 1306663400 | 3870 | 3870 | 3870 | 3870 | 0 |
| 434 | 20231019 | 131100 | 1306663400 | 3870 | 3870 | 3870 | 3870 | 1 |
| 435 | 20231019 | 131000 | 1306659530 | 3870 | 3870 | 3870 | 3870 | 10 |
| 436 | 20231019 | 130900 | 1306620830 | 3870 | 3870 | 3870 | 3870 | 76 |
| 437 | 20231019 | 130800 | 1306326710 | 3870 | 3870 | 3870 | 3870 | 1404 |
| 438 | 20231019 | 130700 | 1300893230 | 3870 | 3875 | 3875 | 3870 | 66 |
| 439 | 20231019 | 130600 | 1300637680 | 3870 | 3875 | 3875 | 3870 | 1774 |
| 440 | 20231019 | 130500 | 1293768755 | 3875 | 3875 | 3875 | 3875 | 22 |
| 441 | 20231019 | 130400 | 1293683505 | 3880 | 3885 | 3885 | 3880 | 302 |
| 442 | 20231019 | 130300 | 1292510245 | 3885 | 3890 | 3890 | 3880 | 325 |
| 443 | 20231019 | 130200 | 1291249180 | 3895 | 3895 | 3895 | 3895 | 40 |
| 444 | 20231019 | 130100 | 1291093380 | 3895 | 3895 | 3895 | 3895 | 0 |
| 445 | 20231019 | 130000 | 1291093380 | 3895 | 3875 | 3895 | 3875 | 26 |
| 446 | 20231019 | 125900 | 1290992470 | 3875 | 3880 | 3880 | 3875 | 57 |
| 447 | 20231019 | 125800 | 1290771320 | 3880 | 3880 | 3880 | 3880 | 1 |
| 448 | 20231019 | 125700 | 1290767440 | 3875 | 3875 | 3880 | 3875 | 21 |
| 449 | 20231019 | 125600 | 1290686015 | 3875 | 3875 | 3875 | 3875 | 1 |
| 450 | 20231019 | 125500 | 1290682140 | 3875 | 3880 | 3880 | 3875 | 30 |
| 451 | 20231019 | 125400 | 1290565790 | 3870 | 3870 | 3870 | 3870 | 0 |
| 452 | 20231019 | 125300 | 1290565790 | 3870 | 3875 | 3875 | 3870 | 419 |
| 453 | 20231019 | 125200 | 1288942910 | 3875 | 3875 | 3875 | 3875 | 70 |
| 454 | 20231019 | 125100 | 1288671660 | 3885 | 3895 | 3895 | 3875 | 167 |
| 455 | 20231019 | 125000 | 1288023075 | 3895 | 3895 | 3895 | 3895 | 3 |
| 456 | 20231019 | 124900 | 1288011390 | 3895 | 3885 | 3895 | 3870 | 952 |
| 457 | 20231019 | 124800 | 1284308810 | 3885 | 3895 | 3895 | 3885 | 60 |
| 458 | 20231019 | 124700 | 1284075210 | 3895 | 3895 | 3895 | 3895 | 134 |
| 459 | 20231019 | 124600 | 1283553280 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20231019 | 124500 | 1283553280 | 3895 | 3870 | 3895 | 3870 | 56 |
| 461 | 20231019 | 124400 | 1283336485 | 3865 | 3870 | 3870 | 3865 | 100 |
| 462 | 20231019 | 124300 | 1282949545 | 3900 | 3895 | 3900 | 3870 | 78 |
| 463 | 20231019 | 124200 | 1282645705 | 3895 | 3870 | 3895 | 3870 | 47 |
| 464 | 20231019 | 124100 | 1282463240 | 3865 | 3865 | 3865 | 3865 | 0 |
| 465 | 20231019 | 124000 | 1282463240 | 3865 | 3865 | 3865 | 3865 | 1695 |
| 466 | 20231019 | 123900 | 1275912065 | 3860 | 3860 | 3860 | 3860 | 518 |
| 467 | 20231019 | 123800 | 1273912585 | 3860 | 3865 | 3865 | 3860 | 328 |
| 468 | 20231019 | 123700 | 1272646420 | 3865 | 3865 | 3865 | 3865 | 1 |
| 469 | 20231019 | 123600 | 1272642555 | 3865 | 3865 | 3865 | 3865 | 8 |
| 470 | 20231019 | 123500 | 1272611635 | 3855 | 3855 | 3860 | 3850 | 2861 |
| 471 | 20231019 | 123400 | 1261589070 | 3850 | 3855 | 3855 | 3850 | 900 |
| 472 | 20231019 | 123300 | 1258123720 | 3865 | 3865 | 3865 | 3850 | 6871 |
| 473 | 20231019 | 123200 | 1231649095 | 3860 | 3865 | 3865 | 3860 | 61 |
| 474 | 20231019 | 123100 | 1231413630 | 3860 | 3860 | 3860 | 3860 | 10 |
| 475 | 20231019 | 123000 | 1231375030 | 3860 | 3860 | 3860 | 3860 | 1 |
| 476 | 20231019 | 122900 | 1231371170 | 3865 | 3865 | 3865 | 3865 | 19 |
| 477 | 20231019 | 122800 | 1231297735 | 3865 | 3860 | 3865 | 3860 | 119 |
| 478 | 20231019 | 122700 | 1230837940 | 3860 | 3865 | 3865 | 3860 | 606 |
| 479 | 20231019 | 122600 | 1228498740 | 3860 | 3860 | 3860 | 3860 | 0 |
| 480 | 20231019 | 122500 | 1228498740 | 3860 | 3870 | 3870 | 3860 | 2500 |
| 481 | 20231019 | 122400 | 1218845215 | 3870 | 3870 | 3870 | 3870 | 34 |
| 482 | 20231019 | 122300 | 1218713635 | 3870 | 3870 | 3870 | 3870 | 858 |
| 483 | 20231019 | 122200 | 1215393175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 484 | 20231019 | 122100 | 1215393175 | 3875 | 3880 | 3880 | 3875 | 654 |
| 485 | 20231019 | 122000 | 1212858670 | 3880 | 3870 | 3880 | 3870 | 2920 |
| 486 | 20231019 | 121900 | 1201557910 | 3870 | 3865 | 3870 | 3865 | 1422 |
| 487 | 20231019 | 121800 | 1196061290 | 3865 | 3865 | 3865 | 3865 | 600 |
| 488 | 20231019 | 121700 | 1193742290 | 3865 | 3865 | 3865 | 3865 | 1 |
| 489 | 20231019 | 121600 | 1193738425 | 3865 | 3865 | 3865 | 3865 | 1212 |
| 490 | 20231019 | 121500 | 1189054045 | 3865 | 3860 | 3865 | 3855 | 2007 |
| 491 | 20231019 | 121400 | 1181309375 | 3860 | 3865 | 3865 | 3860 | 942 |
| 492 | 20231019 | 121300 | 1177672250 | 3865 | 3865 | 3865 | 3865 | 1005 |
| 493 | 20231019 | 121200 | 1173787925 | 3865 | 3865 | 3865 | 3865 | 2833 |
| 494 | 20231019 | 121100 | 1162838380 | 3865 | 3865 | 3865 | 3865 | 440 |
| 495 | 20231019 | 121000 | 1161137780 | 3870 | 3870 | 3870 | 3870 | 12 |
| 496 | 20231019 | 120900 | 1161091340 | 3870 | 3870 | 3870 | 3870 | 87 |
| 497 | 20231019 | 120800 | 1160754650 | 3870 | 3870 | 3870 | 3870 | 110 |
| 498 | 20231019 | 120700 | 1160328950 | 3870 | 3870 | 3870 | 3865 | 2055 |
| 499 | 20231019 | 120600 | 1152381100 | 3870 | 3870 | 3870 | 3870 | 1038 |
| 500 | 20231019 | 120500 | 1148364040 | 3870 | 3870 | 3870 | 3865 | 3464 |
| 501 | 20231019 | 120400 | 1134963450 | 3870 | 3880 | 3880 | 3870 | 6044 |
| 502 | 20231019 | 120300 | 1111560235 | 3880 | 3880 | 3880 | 3880 | 20 |
| 503 | 20231019 | 120200 | 1111482635 | 3895 | 3895 | 3895 | 3890 | 2752 |
| 504 | 20231019 | 120100 | 1100763815 | 3895 | 3875 | 3895 | 3875 | 307 |
| 505 | 20231019 | 120000 | 1099574030 | 3875 | 3875 | 3875 | 3875 | 21 |
| 506 | 20231019 | 115900 | 1099492655 | 3870 | 3880 | 3880 | 3870 | 259 |
| 507 | 20231019 | 115800 | 1098490025 | 3880 | 3875 | 3880 | 3875 | 250 |
| 508 | 20231019 | 115700 | 1097520525 | 3870 | 3880 | 3880 | 3870 | 4426 |
| 509 | 20231019 | 115600 | 1080371775 | 3900 | 3900 | 3900 | 3900 | 500 |
| 510 | 20231019 | 115500 | 1078421775 | 3885 | 3885 | 3885 | 3885 | 79 |
| 511 | 20231019 | 115400 | 1078114860 | 3900 | 3885 | 3900 | 3885 | 1295 |
| 512 | 20231019 | 115300 | 1073083665 | 3880 | 3880 | 3880 | 3880 | 504 |
| 513 | 20231019 | 115200 | 1071128145 | 3880 | 3880 | 3880 | 3880 | 10 |
| 514 | 20231019 | 115100 | 1071089345 | 3880 | 3875 | 3880 | 3875 | 61 |
| 515 | 20231019 | 115000 | 1070852915 | 3880 | 3885 | 3885 | 3880 | 1120 |
| 516 | 20231019 | 114900 | 1066507165 | 3885 | 3885 | 3885 | 3885 | 286 |
| 517 | 20231019 | 114800 | 1065396055 | 3885 | 3885 | 3885 | 3885 | 500 |
| 518 | 20231019 | 114700 | 1063453555 | 3885 | 3885 | 3885 | 3885 | 325 |
| 519 | 20231019 | 114600 | 1062190930 | 3900 | 3895 | 3900 | 3895 | 70 |
| 520 | 20231019 | 114500 | 1061917990 | 3895 | 3895 | 3900 | 3895 | 752 |
| 521 | 20231019 | 114400 | 1058988000 | 3895 | 3895 | 3895 | 3885 | 1144 |
| 522 | 20231019 | 114300 | 1054532320 | 3900 | 3890 | 3900 | 3890 | 26 |
| 523 | 20231019 | 114200 | 1054431170 | 3885 | 3885 | 3890 | 3885 | 86 |
| 524 | 20231019 | 114100 | 1054097035 | 3890 | 3890 | 3890 | 3890 | 10 |
| 525 | 20231019 | 114000 | 1054058135 | 3895 | 3895 | 3895 | 3895 | 7 |
| 526 | 20231019 | 113900 | 1054030870 | 3870 | 3880 | 3880 | 3870 | 2000 |
| 527 | 20231019 | 113800 | 1046285120 | 3880 | 3880 | 3880 | 3880 | 100 |
| 528 | 20231019 | 113700 | 1045897120 | 3880 | 3880 | 3880 | 3880 | 0 |
| 529 | 20231019 | 113600 | 1045897120 | 3880 | 3895 | 3895 | 3880 | 1464 |
| 530 | 20231019 | 113500 | 1040214880 | 3895 | 3895 | 3895 | 3895 | 0 |
| 531 | 20231019 | 113400 | 1040214880 | 3895 | 3895 | 3895 | 3895 | 10 |
| 532 | 20231019 | 113300 | 1040175930 | 3880 | 3880 | 3880 | 3880 | 264 |
| 533 | 20231019 | 113200 | 1039151610 | 3880 | 3880 | 3880 | 3880 | 150 |
| 534 | 20231019 | 113100 | 1038569610 | 3880 | 3875 | 3880 | 3875 | 412 |
| 535 | 20231019 | 113000 | 1036972930 | 3875 | 3880 | 3880 | 3875 | 1327 |
| 536 | 20231019 | 112900 | 1031830700 | 3880 | 3885 | 3885 | 3875 | 434 |
| 537 | 20231019 | 112800 | 1030146830 | 3885 | 3905 | 3905 | 3880 | 117 |
| 538 | 20231019 | 112700 | 1029690965 | 3875 | 3895 | 3895 | 3870 | 15100 |
| 539 | 20231019 | 112600 | 971121075 | 3915 | 3900 | 3930 | 3900 | 156 |
| 540 | 20231019 | 112500 | 970512240 | 3900 | 3900 | 3900 | 3895 | 1501 |
| 541 | 20231019 | 112400 | 964665815 | 3905 | 3905 | 3905 | 3900 | 22 |
| 542 | 20231019 | 112300 | 964579955 | 3900 | 3900 | 3900 | 3900 | 539 |
| 543 | 20231019 | 112200 | 962477855 | 3900 | 3900 | 3900 | 3900 | 2225 |
| 544 | 20231019 | 112100 | 953800355 | 3900 | 3910 | 3910 | 3900 | 70 |
| 545 | 20231019 | 112000 | 953527105 | 3920 | 3925 | 3925 | 3920 | 62 |
| 546 | 20231019 | 111900 | 953283965 | 3925 | 3905 | 3925 | 3905 | 1083 |
| 547 | 20231019 | 111800 | 949054730 | 3905 | 3925 | 3925 | 3905 | 501 |
| 548 | 20231019 | 111700 | 947098305 | 3920 | 3920 | 3920 | 3920 | 76 |
| 549 | 20231019 | 111600 | 946800385 | 3930 | 3915 | 3930 | 3915 | 47 |
| 550 | 20231019 | 111500 | 946616335 | 3915 | 3915 | 3915 | 3915 | 2 |
| 551 | 20231019 | 111400 | 946608505 | 3910 | 3910 | 3910 | 3910 | 211 |
| 552 | 20231019 | 111300 | 945783495 | 3910 | 3910 | 3910 | 3910 | 527 |
| 553 | 20231019 | 111200 | 943722925 | 3910 | 3910 | 3910 | 3910 | 1 |
| 554 | 20231019 | 111100 | 943719015 | 3930 | 3930 | 3930 | 3930 | 0 |
| 555 | 20231019 | 111000 | 943719015 | 3930 | 3930 | 3930 | 3930 | 0 |
| 556 | 20231019 | 110900 | 943719015 | 3930 | 3900 | 3930 | 3900 | 8918 |
| 557 | 20231019 | 110800 | 908938695 | 3900 | 3890 | 3900 | 3890 | 735 |
| 558 | 20231019 | 110700 | 906079195 | 3890 | 3910 | 3910 | 3890 | 11359 |
| 559 | 20231019 | 110600 | 861785465 | 3915 | 3925 | 3925 | 3915 | 7589 |
| 560 | 20231019 | 110500 | 832062285 | 3925 | 3910 | 3925 | 3910 | 5072 |
| 561 | 20231019 | 110400 | 812180210 | 3910 | 3910 | 3910 | 3910 | 46 |
| 562 | 20231019 | 110300 | 812000350 | 3910 | 3910 | 3920 | 3910 | 605 |
| 563 | 20231019 | 110200 | 809634760 | 3905 | 3905 | 3915 | 3905 | 364 |
| 564 | 20231019 | 110100 | 808213160 | 3905 | 3910 | 3910 | 3905 | 2458 |
| 565 | 20231019 | 110000 | 798613300 | 3925 | 3915 | 3925 | 3905 | 5558 |
| 566 | 20231019 | 105900 | 776876320 | 3925 | 3925 | 3925 | 3920 | 137 |
| 567 | 20231019 | 105800 | 776338800 | 3925 | 3920 | 3925 | 3915 | 207 |
| 568 | 20231019 | 105700 | 775526965 | 3920 | 3915 | 3920 | 3910 | 2732 |
| 569 | 20231019 | 105600 | 764832345 | 3915 | 3925 | 3925 | 3915 | 10236 |
| 570 | 20231019 | 105500 | 724668465 | 3925 | 3935 | 3935 | 3925 | 30235 |
| 571 | 20231019 | 105400 | 605917055 | 3940 | 3945 | 3945 | 3940 | 55 |
| 572 | 20231019 | 105300 | 605700350 | 3940 | 3940 | 3940 | 3940 | 14 |
| 573 | 20231019 | 105200 | 605645190 | 3940 | 3935 | 3940 | 3935 | 293 |
| 574 | 20231019 | 105100 | 604491010 | 3940 | 3935 | 3940 | 3935 | 88 |
| 575 | 20231019 | 105000 | 604144675 | 3940 | 3935 | 3940 | 3935 | 1226 |
| 576 | 20231019 | 104900 | 599320340 | 3940 | 3935 | 3940 | 3935 | 879 |
| 577 | 20231019 | 104800 | 595860050 | 3940 | 3935 | 3940 | 3935 | 799 |
| 578 | 20231019 | 104700 | 592715810 | 3940 | 3945 | 3945 | 3940 | 7 |
| 579 | 20231019 | 104600 | 592688205 | 3935 | 3950 | 3950 | 3935 | 10237 |
| 580 | 20231019 | 104500 | 552363795 | 3950 | 3950 | 3950 | 3950 | 342 |
| 581 | 20231019 | 104400 | 551012895 | 3950 | 3950 | 3965 | 3950 | 1553 |
| 582 | 20231019 | 104300 | 544878445 | 3950 | 3965 | 3965 | 3950 | 1523 |
| 583 | 20231019 | 104200 | 538850645 | 3975 | 3960 | 3975 | 3955 | 605 |
| 584 | 20231019 | 104100 | 536457060 | 3955 | 3985 | 3985 | 3955 | 31 |
| 585 | 20231019 | 104000 | 536333985 | 3960 | 3955 | 3960 | 3955 | 347 |
| 586 | 20231019 | 103900 | 534961100 | 3955 | 3965 | 3970 | 3955 | 4213 |
| 587 | 20231019 | 103800 | 518268905 | 3965 | 3970 | 3985 | 3965 | 1950 |
| 588 | 20231019 | 103700 | 510525775 | 3975 | 3975 | 3980 | 3975 | 61 |
| 589 | 20231019 | 103600 | 510283290 | 3970 | 3975 | 3975 | 3970 | 130 |
| 590 | 20231019 | 103500 | 509767140 | 3975 | 3975 | 3975 | 3975 | 385 |
| 591 | 20231019 | 103400 | 508236765 | 3975 | 3990 | 3995 | 3975 | 16 |
| 592 | 20231019 | 103300 | 508172885 | 3990 | 3995 | 3995 | 3975 | 131 |
| 593 | 20231019 | 103200 | 507650195 | 3975 | 3990 | 3995 | 3975 | 3161 |
| 594 | 20231019 | 103100 | 495082365 | 3990 | 3980 | 3990 | 3975 | 352 |
| 595 | 20231019 | 103000 | 493682390 | 3990 | 3990 | 3990 | 3990 | 33 |
| 596 | 20231019 | 102900 | 493550720 | 3990 | 3980 | 3990 | 3980 | 89 |
| 597 | 20231019 | 102800 | 493195640 | 3990 | 3985 | 3990 | 3970 | 1842 |
| 598 | 20231019 | 102700 | 485877060 | 3985 | 3985 | 3985 | 3980 | 225 |
| 599 | 20231019 | 102600 | 484981385 | 3995 | 3995 | 3995 | 3995 | 208 |
| 600 | 20231019 | 102500 | 484150425 | 3980 | 3995 | 3995 | 3980 | 501 |
| 601 | 20231019 | 102400 | 482156430 | 3995 | 3985 | 3995 | 3985 | 73 |
| 602 | 20231019 | 102300 | 481865395 | 3980 | 3980 | 3980 | 3980 | 500 |
| 603 | 20231019 | 102200 | 479875395 | 3980 | 3980 | 3980 | 3980 | 0 |
| 604 | 20231019 | 102100 | 479875395 | 3980 | 3980 | 3980 | 3980 | 150 |
| 605 | 20231019 | 102000 | 479278395 | 3980 | 3980 | 3980 | 3980 | 617 |
| 606 | 20231019 | 101900 | 476822735 | 3975 | 3970 | 3975 | 3970 | 107 |
| 607 | 20231019 | 101800 | 476397415 | 3970 | 3970 | 3970 | 3970 | 32 |
| 608 | 20231019 | 101700 | 476270375 | 3970 | 3970 | 3970 | 3970 | 100 |
| 609 | 20231019 | 101600 | 475873375 | 3970 | 3970 | 3970 | 3970 | 300 |
| 610 | 20231019 | 101500 | 474682375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 611 | 20231019 | 101400 | 474682375 | 3970 | 3970 | 3970 | 3970 | 0 |
| 612 | 20231019 | 101300 | 474682375 | 3970 | 3970 | 3970 | 3970 | 387 |
| 613 | 20231019 | 101200 | 473145985 | 3970 | 3965 | 3970 | 3965 | 129 |
| 614 | 20231019 | 101100 | 472634380 | 3965 | 3965 | 3965 | 3965 | 9 |
| 615 | 20231019 | 101000 | 472598695 | 3980 | 3965 | 3980 | 3965 | 476 |
| 616 | 20231019 | 100900 | 470710850 | 3965 | 3970 | 3970 | 3965 | 1381 |
| 617 | 20231019 | 100800 | 465233990 | 3980 | 3970 | 3980 | 3970 | 708 |
| 618 | 20231019 | 100700 | 462423180 | 3980 | 3980 | 3980 | 3980 | 5 |
| 619 | 20231019 | 100600 | 462403280 | 3980 | 3985 | 3985 | 3980 | 1171 |
| 620 | 20231019 | 100500 | 457742345 | 3985 | 3985 | 3985 | 3985 | 21 |
| 621 | 20231019 | 100400 | 457658660 | 3985 | 3985 | 3985 | 3985 | 187 |
| 622 | 20231019 | 100300 | 456913465 | 3985 | 3995 | 3995 | 3985 | 1528 |
| 623 | 20231019 | 100200 | 450816890 | 3995 | 3985 | 3995 | 3985 | 713 |
| 624 | 20231019 | 100100 | 447971895 | 3985 | 3985 | 3985 | 3985 | 25 |
| 625 | 20231019 | 100000 | 447872270 | 3985 | 3985 | 3990 | 3980 | 289 |
| 626 | 20231019 | 095900 | 446720775 | 3990 | 3985 | 3990 | 3970 | 823 |
| 627 | 20231019 | 095800 | 443440310 | 3990 | 3980 | 3990 | 3970 | 2392 |
| 628 | 20231019 | 095700 | 433920690 | 3980 | 3965 | 3980 | 3965 | 307 |
| 629 | 20231019 | 095600 | 432702060 | 3970 | 3970 | 3970 | 3965 | 733 |
| 630 | 20231019 | 095500 | 429792280 | 3970 | 3965 | 3970 | 3965 | 322 |
| 631 | 20231019 | 095400 | 428515370 | 3965 | 3965 | 3965 | 3965 | 301 |
| 632 | 20231019 | 095300 | 427321905 | 3965 | 3950 | 3965 | 3945 | 5566 |
| 633 | 20231019 | 095200 | 405341745 | 3955 | 3950 | 3970 | 3950 | 3999 |
| 634 | 20231019 | 095100 | 389525425 | 3955 | 3950 | 3955 | 3950 | 1642 |
| 635 | 20231019 | 095000 | 383032025 | 3955 | 3960 | 3960 | 3950 | 3296 |
| 636 | 20231019 | 094900 | 369992890 | 3970 | 3970 | 3970 | 3970 | 356 |
| 637 | 20231019 | 094800 | 368579570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 638 | 20231019 | 094700 | 368579570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 639 | 20231019 | 094600 | 368579570 | 3960 | 3965 | 3970 | 3960 | 375 |
| 640 | 20231019 | 094500 | 367092830 | 3960 | 3965 | 3965 | 3960 | 440 |
| 641 | 20231019 | 094400 | 365349775 | 3965 | 3965 | 3965 | 3965 | 150 |
| 642 | 20231019 | 094300 | 364755025 | 3965 | 3965 | 3965 | 3960 | 4150 |
| 643 | 20231019 | 094200 | 348320995 | 3965 | 3970 | 3980 | 3965 | 2601 |
| 644 | 20231019 | 094100 | 338001655 | 3970 | 3970 | 3970 | 3970 | 1439 |
| 645 | 20231019 | 094000 | 332288825 | 3970 | 3970 | 3970 | 3970 | 242 |
| 646 | 20231019 | 093900 | 331328085 | 3955 | 3955 | 3955 | 3955 | 0 |
| 647 | 20231019 | 093800 | 331328085 | 3955 | 3960 | 3970 | 3955 | 2096 |
| 648 | 20231019 | 093700 | 323026745 | 3960 | 3960 | 3960 | 3955 | 1100 |
| 649 | 20231019 | 093600 | 318670865 | 3960 | 3960 | 3960 | 3955 | 334 |
| 650 | 20231019 | 093500 | 317348575 | 3960 | 3960 | 3970 | 3960 | 987 |
| 651 | 20231019 | 093400 | 313439985 | 3960 | 3960 | 3960 | 3960 | 133 |
| 652 | 20231019 | 093300 | 312913305 | 3970 | 3970 | 3970 | 3960 | 589 |
| 653 | 20231019 | 093200 | 310577815 | 3970 | 3960 | 3970 | 3960 | 319 |
| 654 | 20231019 | 093100 | 309312530 | 3960 | 3960 | 3970 | 3960 | 553 |
| 655 | 20231019 | 093000 | 307122545 | 3970 | 3960 | 3970 | 3960 | 1272 |
| 656 | 20231019 | 092900 | 302085370 | 3960 | 3975 | 3975 | 3960 | 20 |
| 657 | 20231019 | 092800 | 302006095 | 3980 | 3960 | 3980 | 3960 | 480 |
| 658 | 20231019 | 092700 | 300104655 | 3970 | 3965 | 3970 | 3960 | 663 |
| 659 | 20231019 | 092600 | 297472830 | 3970 | 3960 | 3970 | 3950 | 2006 |
| 660 | 20231019 | 092500 | 289531670 | 3960 | 3960 | 3960 | 3950 | 1341 |
| 661 | 20231019 | 092400 | 284226595 | 3960 | 3955 | 3960 | 3955 | 476 |
| 662 | 20231019 | 092300 | 282341870 | 3945 | 3960 | 3960 | 3945 | 378 |
| 663 | 20231019 | 092200 | 280846400 | 3960 | 3960 | 3960 | 3955 | 288 |
| 664 | 20231019 | 092100 | 279706910 | 3965 | 3955 | 3965 | 3955 | 1431 |
| 665 | 20231019 | 092000 | 274040000 | 3950 | 3950 | 3950 | 3940 | 653 |
| 666 | 20231019 | 091900 | 271465565 | 3940 | 3940 | 3960 | 3935 | 1364 |
| 667 | 20231019 | 091800 | 266071430 | 3940 | 3940 | 3940 | 3935 | 3590 |
| 668 | 20231019 | 091700 | 251943305 | 3935 | 3950 | 3950 | 3935 | 7874 |
| 669 | 20231019 | 091600 | 220935670 | 3950 | 3945 | 3950 | 3945 | 177 |
| 670 | 20231019 | 091500 | 220237280 | 3940 | 3945 | 3945 | 3940 | 330 |
| 671 | 20231019 | 091400 | 218936830 | 3940 | 3945 | 3945 | 3940 | 500 |
| 672 | 20231019 | 091300 | 216965730 | 3940 | 3940 | 3940 | 3940 | 1053 |
| 673 | 20231019 | 091200 | 212816910 | 3940 | 3935 | 3960 | 3935 | 508 |
| 674 | 20231019 | 091100 | 210815205 | 3940 | 3935 | 3940 | 3930 | 2221 |
| 675 | 20231019 | 091000 | 202078705 | 3935 | 3940 | 3940 | 3925 | 3303 |
| 676 | 20231019 | 090900 | 189097410 | 3930 | 3935 | 3940 | 3930 | 9899 |
| 677 | 20231019 | 090800 | 150176265 | 3960 | 3960 | 3960 | 3935 | 3428 |
| 678 | 20231019 | 090700 | 136671160 | 3935 | 3930 | 3935 | 3930 | 38 |
| 679 | 20231019 | 090600 | 136521790 | 3925 | 3925 | 3945 | 3925 | 2111 |
| 680 | 20231019 | 090500 | 128214815 | 3925 | 3960 | 3960 | 3925 | 10952 |
| 681 | 20231019 | 090400 | 85067090 | 3960 | 3985 | 3995 | 3960 | 7436 |
| 682 | 20231019 | 090300 | 55509655 | 4000 | 4000 | 4000 | 3985 | 703 |
| 683 | 20231019 | 090200 | 52698030 | 3980 | 3975 | 3985 | 3975 | 680 |
| 684 | 20231019 | 090100 | 49994580 | 3975 | 3980 | 3980 | 3975 | 4398 |
| 685 | 20231019 | 090000 | 32495515 | 3980 | 3995 | 4000 | 3975 | 7918 |