34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 203500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 3 | 20231016 | 203400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20231016 | 203300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20231016 | 203200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20231016 | 203100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20231016 | 203000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20231016 | 202900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20231016 | 202800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20231016 | 202700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20231016 | 202600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20231016 | 202500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20231016 | 202400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20231016 | 202300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20231016 | 202200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20231016 | 202100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20231016 | 202000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20231016 | 201900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20231016 | 201800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20231016 | 201700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20231016 | 201600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20231016 | 201500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20231016 | 201400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20231016 | 201300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20231016 | 201200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20231016 | 201100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20231016 | 201000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20231016 | 200900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20231016 | 200800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20231016 | 200700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20231016 | 200600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20231016 | 200500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 33 | 20231016 | 200400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20231016 | 200300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20231016 | 200200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20231016 | 200100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20231016 | 200000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20231016 | 195900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20231016 | 195800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20231016 | 195700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20231016 | 195600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20231016 | 195500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20231016 | 195400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20231016 | 195300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20231016 | 195200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20231016 | 195100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20231016 | 195000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20231016 | 194900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20231016 | 194800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20231016 | 194700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20231016 | 194600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20231016 | 194500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20231016 | 194400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20231016 | 194300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20231016 | 194200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20231016 | 194100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20231016 | 194000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20231016 | 193900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20231016 | 193800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20231016 | 193700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20231016 | 193600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20231016 | 193500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 63 | 20231016 | 193400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20231016 | 193300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20231016 | 193200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20231016 | 193100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20231016 | 193000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20231016 | 192900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20231016 | 192800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20231016 | 192700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20231016 | 192600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20231016 | 192500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20231016 | 192400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20231016 | 192300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20231016 | 192200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20231016 | 192100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20231016 | 192000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20231016 | 191900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20231016 | 191800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20231016 | 191700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20231016 | 191600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20231016 | 191500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20231016 | 191400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20231016 | 191300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20231016 | 191200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20231016 | 191100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20231016 | 191000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20231016 | 190900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20231016 | 190800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20231016 | 190700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20231016 | 190600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20231016 | 190500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 93 | 20231016 | 190400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20231016 | 190300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20231016 | 190200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20231016 | 190100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20231016 | 190000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20231016 | 185900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20231016 | 185800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20231016 | 185700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20231016 | 185600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20231016 | 185500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20231016 | 185400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20231016 | 185300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20231016 | 185200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20231016 | 185100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20231016 | 185000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20231016 | 184900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20231016 | 184800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20231016 | 184700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20231016 | 184600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20231016 | 184500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20231016 | 184400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20231016 | 184300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20231016 | 184200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20231016 | 184100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20231016 | 184000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20231016 | 183900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20231016 | 183800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20231016 | 183700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20231016 | 183600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20231016 | 183500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 123 | 20231016 | 183400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20231016 | 183300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20231016 | 183200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20231016 | 183100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20231016 | 183000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20231016 | 182900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20231016 | 182800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20231016 | 182700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20231016 | 182600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20231016 | 182500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20231016 | 182400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20231016 | 182300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20231016 | 182200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20231016 | 182100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20231016 | 182000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20231016 | 181900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20231016 | 181800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20231016 | 181700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20231016 | 181600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20231016 | 181500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20231016 | 181400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20231016 | 181300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20231016 | 181200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20231016 | 181100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20231016 | 181000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20231016 | 180900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20231016 | 180800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20231016 | 180700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20231016 | 180600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20231016 | 180500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 153 | 20231016 | 180400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20231016 | 180300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20231016 | 180200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20231016 | 180100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20231016 | 180000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20231016 | 175900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20231016 | 175800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20231016 | 175700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20231016 | 175600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20231016 | 175500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20231016 | 175400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20231016 | 175300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20231016 | 175200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20231016 | 175100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20231016 | 175000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20231016 | 174900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20231016 | 174800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20231016 | 174700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20231016 | 174600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20231016 | 174500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20231016 | 174400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20231016 | 174300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20231016 | 174200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20231016 | 174100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20231016 | 174000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20231016 | 173900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20231016 | 173800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20231016 | 173700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20231016 | 173600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20231016 | 173500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 183 | 20231016 | 173400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20231016 | 173300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20231016 | 173200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20231016 | 173100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20231016 | 173000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20231016 | 172900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20231016 | 172800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20231016 | 172700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20231016 | 172600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20231016 | 172500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20231016 | 172400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20231016 | 172300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20231016 | 172200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20231016 | 172100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20231016 | 172000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20231016 | 171900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20231016 | 171800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20231016 | 171700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20231016 | 171600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20231016 | 171500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20231016 | 171400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20231016 | 171300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20231016 | 171200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20231016 | 171100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 207 | 20231016 | 171000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 208 | 20231016 | 170900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 209 | 20231016 | 170800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 210 | 20231016 | 170700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 211 | 20231016 | 170600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 212 | 20231016 | 170500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 213 | 20231016 | 170400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 214 | 20231016 | 170300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 215 | 20231016 | 170200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 216 | 20231016 | 170100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 217 | 20231016 | 170000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 218 | 20231016 | 165900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 219 | 20231016 | 165800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 220 | 20231016 | 165700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 221 | 20231016 | 165600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 222 | 20231016 | 165500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 223 | 20231016 | 165400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 224 | 20231016 | 165300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 225 | 20231016 | 165200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 226 | 20231016 | 165100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 227 | 20231016 | 165000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 228 | 20231016 | 164900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 229 | 20231016 | 164800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 230 | 20231016 | 164700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 231 | 20231016 | 164600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 232 | 20231016 | 164500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 233 | 20231016 | 164400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 234 | 20231016 | 164300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 235 | 20231016 | 164200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20231016 | 164100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 237 | 20231016 | 164000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 238 | 20231016 | 163900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 239 | 20231016 | 163800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 240 | 20231016 | 163700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 241 | 20231016 | 163600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 242 | 20231016 | 163500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 243 | 20231016 | 163400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 244 | 20231016 | 163300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 245 | 20231016 | 163200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 246 | 20231016 | 163100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 247 | 20231016 | 163000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 248 | 20231016 | 162900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 249 | 20231016 | 162800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 250 | 20231016 | 162700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 251 | 20231016 | 162600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 252 | 20231016 | 162500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 253 | 20231016 | 162400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 254 | 20231016 | 162300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 255 | 20231016 | 162200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 256 | 20231016 | 162100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 257 | 20231016 | 162000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 258 | 20231016 | 161900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 259 | 20231016 | 161800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 260 | 20231016 | 161700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 261 | 20231016 | 161600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 262 | 20231016 | 161500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 263 | 20231016 | 161400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 264 | 20231016 | 161300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 265 | 20231016 | 161200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 266 | 20231016 | 161100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 267 | 20231016 | 161000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 268 | 20231016 | 160900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 269 | 20231016 | 160800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 270 | 20231016 | 160700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 271 | 20231016 | 160600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 272 | 20231016 | 160500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 273 | 20231016 | 160400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 274 | 20231016 | 160300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 275 | 20231016 | 160200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 276 | 20231016 | 160100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 277 | 20231016 | 160000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 278 | 20231016 | 155900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 279 | 20231016 | 155800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 280 | 20231016 | 155700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 281 | 20231016 | 155600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 282 | 20231016 | 155500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 283 | 20231016 | 155400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 284 | 20231016 | 155300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 285 | 20231016 | 155200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 286 | 20231016 | 155100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 287 | 20231016 | 155000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 288 | 20231016 | 154900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 289 | 20231016 | 154800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 290 | 20231016 | 154700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 291 | 20231016 | 154600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 292 | 20231016 | 154500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 293 | 20231016 | 154400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 294 | 20231016 | 154300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 295 | 20231016 | 154200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 296 | 20231016 | 154100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 297 | 20231016 | 154000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 298 | 20231016 | 153900 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 299 | 20231016 | 153800 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 300 | 20231016 | 153700 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 301 | 20231016 | 153600 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 302 | 20231016 | 153500 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 303 | 20231016 | 153400 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 304 | 20231016 | 153300 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 305 | 20231016 | 153200 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 306 | 20231016 | 153100 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 0 |
| 307 | 20231016 | 153000 | 1951687270 | 3260 | 3260 | 3260 | 3260 | 5542 |
| 308 | 20231016 | 152900 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 309 | 20231016 | 152800 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 310 | 20231016 | 152700 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 311 | 20231016 | 152600 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 312 | 20231016 | 152500 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 313 | 20231016 | 152400 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 314 | 20231016 | 152300 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 315 | 20231016 | 152200 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 316 | 20231016 | 152100 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 317 | 20231016 | 152000 | 1933620350 | 3295 | 3295 | 3295 | 3295 | 0 |
| 318 | 20231016 | 151900 | 1933620350 | 3295 | 3300 | 3310 | 3275 | 1691 |
| 319 | 20231016 | 151800 | 1928053350 | 3310 | 3270 | 3310 | 3270 | 4541 |
| 320 | 20231016 | 151700 | 1913134530 | 3265 | 3260 | 3270 | 3260 | 3179 |
| 321 | 20231016 | 151600 | 1902758790 | 3265 | 3260 | 3265 | 3250 | 203 |
| 322 | 20231016 | 151500 | 1902096860 | 3265 | 3260 | 3265 | 3245 | 1845 |
| 323 | 20231016 | 151400 | 1896083860 | 3260 | 3240 | 3260 | 3240 | 1102 |
| 324 | 20231016 | 151300 | 1892499800 | 3240 | 3245 | 3255 | 3240 | 1578 |
| 325 | 20231016 | 151200 | 1887385520 | 3260 | 3250 | 3260 | 3235 | 498 |
| 326 | 20231016 | 151100 | 1885765470 | 3250 | 3250 | 3250 | 3235 | 12 |
| 327 | 20231016 | 151000 | 1885726485 | 3250 | 3240 | 3255 | 3240 | 551 |
| 328 | 20231016 | 150900 | 1883937060 | 3225 | 3220 | 3225 | 3215 | 1874 |
| 329 | 20231016 | 150800 | 1877904675 | 3220 | 3225 | 3245 | 3155 | 7591 |
| 330 | 20231016 | 150700 | 1853650970 | 3225 | 3220 | 3225 | 3170 | 9320 |
| 331 | 20231016 | 150600 | 1823874240 | 3245 | 3200 | 3245 | 3200 | 3504 |
| 332 | 20231016 | 150500 | 1812598915 | 3215 | 3265 | 3265 | 3200 | 10740 |
| 333 | 20231016 | 150400 | 1778072970 | 3285 | 3260 | 3285 | 3260 | 1768 |
| 334 | 20231016 | 150300 | 1772300490 | 3290 | 3290 | 3290 | 3290 | 0 |
| 335 | 20231016 | 150200 | 1772300490 | 3290 | 3265 | 3290 | 3220 | 4013 |
| 336 | 20231016 | 150100 | 1759271835 | 3270 | 3280 | 3285 | 3270 | 4 |
| 337 | 20231016 | 150000 | 1759258720 | 3255 | 3280 | 3280 | 3250 | 4707 |
| 338 | 20231016 | 145900 | 1743912485 | 3275 | 3280 | 3280 | 3255 | 1244 |
| 339 | 20231016 | 145800 | 1739853100 | 3280 | 3315 | 3315 | 3280 | 3764 |
| 340 | 20231016 | 145700 | 1727436730 | 3300 | 3305 | 3335 | 3300 | 1591 |
| 341 | 20231016 | 145600 | 1722177795 | 3305 | 3290 | 3305 | 3285 | 701 |
| 342 | 20231016 | 145500 | 1719865865 | 3285 | 3280 | 3285 | 3260 | 1983 |
| 343 | 20231016 | 145400 | 1713389965 | 3260 | 3265 | 3270 | 3260 | 1553 |
| 344 | 20231016 | 145300 | 1708319945 | 3255 | 3290 | 3300 | 3240 | 5853 |
| 345 | 20231016 | 145200 | 1689252850 | 3295 | 3295 | 3295 | 3295 | 491 |
| 346 | 20231016 | 145100 | 1687635005 | 3300 | 3300 | 3300 | 3300 | 135 |
| 347 | 20231016 | 145000 | 1687189505 | 3300 | 3295 | 3305 | 3295 | 340 |
| 348 | 20231016 | 144900 | 1686067385 | 3295 | 3305 | 3305 | 3295 | 893 |
| 349 | 20231016 | 144800 | 1683120510 | 3310 | 3305 | 3310 | 3305 | 103 |
| 350 | 20231016 | 144700 | 1682779655 | 3305 | 3305 | 3305 | 3300 | 7329 |
| 351 | 20231016 | 144600 | 1658591120 | 3305 | 3310 | 3310 | 3300 | 3026 |
| 352 | 20231016 | 144500 | 1648585440 | 3305 | 3315 | 3315 | 3305 | 580 |
| 353 | 20231016 | 144400 | 1646664030 | 3315 | 3330 | 3330 | 3315 | 4105 |
| 354 | 20231016 | 144300 | 1633046785 | 3330 | 3325 | 3330 | 3320 | 553 |
| 355 | 20231016 | 144200 | 1631210220 | 3325 | 3330 | 3330 | 3325 | 449 |
| 356 | 20231016 | 144100 | 1629716270 | 3325 | 3325 | 3325 | 3325 | 264 |
| 357 | 20231016 | 144000 | 1628838470 | 3315 | 3315 | 3325 | 3315 | 497 |
| 358 | 20231016 | 143900 | 1627190045 | 3305 | 3330 | 3330 | 3305 | 9733 |
| 359 | 20231016 | 143800 | 1594991295 | 3330 | 3335 | 3335 | 3330 | 1035 |
| 360 | 20231016 | 143700 | 1591544570 | 3335 | 3335 | 3335 | 3335 | 500 |
| 361 | 20231016 | 143600 | 1589877070 | 3335 | 3325 | 3340 | 3325 | 1234 |
| 362 | 20231016 | 143500 | 1585761605 | 3325 | 3325 | 3340 | 3310 | 20385 |
| 363 | 20231016 | 143400 | 1518242015 | 3325 | 3345 | 3345 | 3320 | 6817 |
| 364 | 20231016 | 143300 | 1495533915 | 3345 | 3355 | 3360 | 3345 | 3856 |
| 365 | 20231016 | 143200 | 1482623175 | 3360 | 3365 | 3365 | 3360 | 1992 |
| 366 | 20231016 | 143100 | 1475927550 | 3365 | 3355 | 3380 | 3350 | 4764 |
| 367 | 20231016 | 143000 | 1459957190 | 3360 | 3375 | 3375 | 3355 | 3149 |
| 368 | 20231016 | 142900 | 1449373370 | 3380 | 3375 | 3385 | 3375 | 3148 |
| 369 | 20231016 | 142800 | 1438739720 | 3390 | 3390 | 3390 | 3390 | 1500 |
| 370 | 20231016 | 142700 | 1433654720 | 3390 | 3385 | 3395 | 3375 | 3939 |
| 371 | 20231016 | 142600 | 1420328815 | 3390 | 3400 | 3400 | 3390 | 6016 |
| 372 | 20231016 | 142500 | 1399907510 | 3405 | 3405 | 3405 | 3405 | 1 |
| 373 | 20231016 | 142400 | 1399904105 | 3405 | 3400 | 3405 | 3400 | 42 |
| 374 | 20231016 | 142300 | 1399761295 | 3400 | 3405 | 3405 | 3400 | 837 |
| 375 | 20231016 | 142200 | 1396912085 | 3405 | 3400 | 3405 | 3400 | 269 |
| 376 | 20231016 | 142100 | 1395996750 | 3400 | 3400 | 3400 | 3400 | 3289 |
| 377 | 20231016 | 142000 | 1384814150 | 3400 | 3400 | 3400 | 3400 | 44 |
| 378 | 20231016 | 141900 | 1384664550 | 3400 | 3400 | 3400 | 3400 | 733 |
| 379 | 20231016 | 141800 | 1382172350 | 3400 | 3400 | 3400 | 3400 | 65 |
| 380 | 20231016 | 141700 | 1381951350 | 3395 | 3400 | 3400 | 3395 | 495 |
| 381 | 20231016 | 141600 | 1380269350 | 3400 | 3405 | 3405 | 3400 | 617 |
| 382 | 20231016 | 141500 | 1378170550 | 3400 | 3400 | 3400 | 3400 | 492 |
| 383 | 20231016 | 141400 | 1376497750 | 3400 | 3400 | 3400 | 3400 | 896 |
| 384 | 20231016 | 141300 | 1373451350 | 3400 | 3400 | 3405 | 3400 | 3233 |
| 385 | 20231016 | 141200 | 1362456650 | 3405 | 3405 | 3405 | 3405 | 0 |
| 386 | 20231016 | 141100 | 1362456650 | 3405 | 3405 | 3405 | 3405 | 0 |
| 387 | 20231016 | 141000 | 1362456650 | 3405 | 3405 | 3405 | 3405 | 2000 |
| 388 | 20231016 | 140900 | 1355646650 | 3405 | 3405 | 3405 | 3405 | 130 |
| 389 | 20231016 | 140800 | 1355204000 | 3405 | 3405 | 3405 | 3405 | 0 |
| 390 | 20231016 | 140700 | 1355204000 | 3405 | 3405 | 3405 | 3405 | 234 |
| 391 | 20231016 | 140600 | 1354407230 | 3405 | 3405 | 3405 | 3405 | 0 |
| 392 | 20231016 | 140500 | 1354407230 | 3405 | 3405 | 3405 | 3405 | 3404 |
| 393 | 20231016 | 140400 | 1342816610 | 3405 | 3405 | 3405 | 3405 | 188 |
| 394 | 20231016 | 140300 | 1342176470 | 3405 | 3405 | 3405 | 3405 | 1002 |
| 395 | 20231016 | 140200 | 1338764660 | 3415 | 3415 | 3415 | 3415 | 1 |
| 396 | 20231016 | 140100 | 1338761245 | 3405 | 3405 | 3405 | 3405 | 1500 |
| 397 | 20231016 | 140000 | 1333653745 | 3405 | 3405 | 3405 | 3405 | 0 |
| 398 | 20231016 | 135900 | 1333653745 | 3405 | 3415 | 3415 | 3405 | 131 |
| 399 | 20231016 | 135800 | 1333206640 | 3415 | 3420 | 3420 | 3410 | 43 |
| 400 | 20231016 | 135700 | 1333059790 | 3420 | 3420 | 3425 | 3420 | 965 |
| 401 | 20231016 | 135600 | 1329759485 | 3410 | 3410 | 3410 | 3410 | 0 |
| 402 | 20231016 | 135500 | 1329759485 | 3410 | 3410 | 3410 | 3410 | 0 |
| 403 | 20231016 | 135400 | 1329759485 | 3410 | 3410 | 3410 | 3410 | 50 |
| 404 | 20231016 | 135300 | 1329588985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 405 | 20231016 | 135200 | 1329588985 | 3410 | 3410 | 3410 | 3410 | 0 |
| 406 | 20231016 | 135100 | 1329588985 | 3410 | 3410 | 3410 | 3410 | 346 |
| 407 | 20231016 | 135000 | 1328409125 | 3420 | 3410 | 3420 | 3410 | 146 |
| 408 | 20231016 | 134900 | 1327911165 | 3420 | 3420 | 3420 | 3420 | 7 |
| 409 | 20231016 | 134800 | 1327887225 | 3410 | 3410 | 3410 | 3410 | 15 |
| 410 | 20231016 | 134700 | 1327836075 | 3410 | 3410 | 3425 | 3410 | 207 |
| 411 | 20231016 | 134600 | 1327128025 | 3425 | 3410 | 3425 | 3410 | 200 |
| 412 | 20231016 | 134500 | 1326443275 | 3405 | 3400 | 3405 | 3400 | 1287 |
| 413 | 20231016 | 134400 | 1322067170 | 3400 | 3415 | 3415 | 3400 | 2617 |
| 414 | 20231016 | 134300 | 1313149415 | 3410 | 3410 | 3410 | 3410 | 620 |
| 415 | 20231016 | 134200 | 1311035215 | 3400 | 3425 | 3425 | 3400 | 1542 |
| 416 | 20231016 | 134100 | 1305778805 | 3425 | 3435 | 3435 | 3420 | 125 |
| 417 | 20231016 | 134000 | 1305349600 | 3425 | 3425 | 3425 | 3425 | 0 |
| 418 | 20231016 | 133900 | 1305349600 | 3425 | 3425 | 3425 | 3425 | 0 |
| 419 | 20231016 | 133800 | 1305349600 | 3425 | 3420 | 3425 | 3420 | 153 |
| 420 | 20231016 | 133700 | 1304825950 | 3420 | 3420 | 3420 | 3420 | 0 |
| 421 | 20231016 | 133600 | 1304825950 | 3420 | 3420 | 3420 | 3420 | 83 |
| 422 | 20231016 | 133500 | 1304542090 | 3420 | 3430 | 3430 | 3420 | 1423 |
| 423 | 20231016 | 133400 | 1299664500 | 3430 | 3435 | 3435 | 3430 | 394 |
| 424 | 20231016 | 133300 | 1298311595 | 3430 | 3435 | 3435 | 3430 | 2 |
| 425 | 20231016 | 133200 | 1298304730 | 3445 | 3440 | 3445 | 3440 | 454 |
| 426 | 20231016 | 133100 | 1296742950 | 3440 | 3440 | 3440 | 3440 | 18 |
| 427 | 20231016 | 133000 | 1296681030 | 3440 | 3440 | 3445 | 3440 | 150 |
| 428 | 20231016 | 132900 | 1296164940 | 3450 | 3440 | 3455 | 3440 | 38 |
| 429 | 20231016 | 132800 | 1296033795 | 3440 | 3445 | 3445 | 3430 | 811 |
| 430 | 20231016 | 132700 | 1293250065 | 3440 | 3435 | 3440 | 3435 | 28 |
| 431 | 20231016 | 132600 | 1293153750 | 3425 | 3425 | 3425 | 3425 | 4 |
| 432 | 20231016 | 132500 | 1293140050 | 3435 | 3430 | 3435 | 3430 | 2 |
| 433 | 20231016 | 132400 | 1293133185 | 3430 | 3425 | 3430 | 3420 | 375 |
| 434 | 20231016 | 132300 | 1291849390 | 3430 | 3440 | 3440 | 3420 | 2308 |
| 435 | 20231016 | 132200 | 1283937095 | 3450 | 3450 | 3450 | 3450 | 601 |
| 436 | 20231016 | 132100 | 1281863645 | 3450 | 3470 | 3470 | 3450 | 548 |
| 437 | 20231016 | 132000 | 1279969455 | 3470 | 3500 | 3500 | 3470 | 2119 |
| 438 | 20231016 | 131900 | 1272553885 | 3500 | 3460 | 3500 | 3460 | 3970 |
| 439 | 20231016 | 131800 | 1258702880 | 3455 | 3455 | 3455 | 3450 | 2478 |
| 440 | 20231016 | 131700 | 1250149295 | 3460 | 3480 | 3480 | 3460 | 77 |
| 441 | 20231016 | 131600 | 1249882025 | 3480 | 3470 | 3480 | 3470 | 523 |
| 442 | 20231016 | 131500 | 1248062445 | 3480 | 3465 | 3485 | 3465 | 19 |
| 443 | 20231016 | 131400 | 1247996565 | 3490 | 3445 | 3490 | 3445 | 398 |
| 444 | 20231016 | 131300 | 1246617605 | 3465 | 3440 | 3465 | 3440 | 34 |
| 445 | 20231016 | 131200 | 1246500465 | 3440 | 3440 | 3445 | 3440 | 378 |
| 446 | 20231016 | 131100 | 1245200080 | 3445 | 3440 | 3445 | 3440 | 30 |
| 447 | 20231016 | 131000 | 1245096800 | 3440 | 3445 | 3445 | 3440 | 348 |
| 448 | 20231016 | 130900 | 1243898000 | 3445 | 3445 | 3445 | 3445 | 41 |
| 449 | 20231016 | 130800 | 1243756755 | 3445 | 3445 | 3465 | 3445 | 1035 |
| 450 | 20231016 | 130700 | 1240182555 | 3435 | 3430 | 3435 | 3430 | 56 |
| 451 | 20231016 | 130600 | 1239990330 | 3430 | 3425 | 3430 | 3425 | 16 |
| 452 | 20231016 | 130500 | 1239935490 | 3425 | 3435 | 3435 | 3425 | 204 |
| 453 | 20231016 | 130400 | 1239235225 | 3435 | 3440 | 3440 | 3435 | 36 |
| 454 | 20231016 | 130300 | 1239111470 | 3475 | 3440 | 3475 | 3440 | 95 |
| 455 | 20231016 | 130200 | 1238783515 | 3475 | 3435 | 3475 | 3435 | 127 |
| 456 | 20231016 | 130100 | 1238346805 | 3435 | 3450 | 3450 | 3435 | 466 |
| 457 | 20231016 | 130000 | 1236739975 | 3450 | 3460 | 3480 | 3450 | 55 |
| 458 | 20231016 | 125900 | 1236550105 | 3480 | 3465 | 3485 | 3450 | 814 |
| 459 | 20231016 | 125800 | 1233734045 | 3450 | 3435 | 3450 | 3435 | 546 |
| 460 | 20231016 | 125700 | 1231850615 | 3450 | 3455 | 3465 | 3430 | 320 |
| 461 | 20231016 | 125600 | 1230745735 | 3460 | 3440 | 3460 | 3420 | 903 |
| 462 | 20231016 | 125500 | 1227638385 | 3420 | 3415 | 3445 | 3410 | 214 |
| 463 | 20231016 | 125400 | 1226902055 | 3410 | 3425 | 3445 | 3410 | 1568 |
| 464 | 20231016 | 125300 | 1221518445 | 3435 | 3430 | 3445 | 3430 | 1082 |
| 465 | 20231016 | 125200 | 1217803980 | 3430 | 3440 | 3440 | 3430 | 2 |
| 466 | 20231016 | 125100 | 1217797110 | 3445 | 3430 | 3445 | 3430 | 28 |
| 467 | 20231016 | 125000 | 1217700975 | 3425 | 3425 | 3425 | 3425 | 3 |
| 468 | 20231016 | 124900 | 1217690700 | 3425 | 3415 | 3430 | 3415 | 6 |
| 469 | 20231016 | 124800 | 1217670165 | 3415 | 3415 | 3415 | 3415 | 5 |
| 470 | 20231016 | 124700 | 1217653090 | 3415 | 3405 | 3415 | 3400 | 202 |
| 471 | 20231016 | 124600 | 1216966210 | 3400 | 3410 | 3410 | 3400 | 601 |
| 472 | 20231016 | 124500 | 1214917890 | 3410 | 3410 | 3410 | 3410 | 0 |
| 473 | 20231016 | 124400 | 1214917890 | 3410 | 3410 | 3410 | 3410 | 441 |
| 474 | 20231016 | 124300 | 1213414080 | 3410 | 3420 | 3420 | 3410 | 967 |
| 475 | 20231016 | 124200 | 1210109130 | 3420 | 3420 | 3420 | 3410 | 192 |
| 476 | 20231016 | 124100 | 1209452720 | 3420 | 3425 | 3425 | 3420 | 2108 |
| 477 | 20231016 | 124000 | 1202242865 | 3420 | 3435 | 3435 | 3420 | 3846 |
| 478 | 20231016 | 123900 | 1189041420 | 3435 | 3440 | 3445 | 3430 | 519 |
| 479 | 20231016 | 123800 | 1187259245 | 3445 | 3430 | 3445 | 3430 | 104 |
| 480 | 20231016 | 123700 | 1186901995 | 3430 | 3430 | 3430 | 3430 | 1 |
| 481 | 20231016 | 123600 | 1186898565 | 3430 | 3430 | 3430 | 3430 | 1 |
| 482 | 20231016 | 123500 | 1186895135 | 3420 | 3455 | 3460 | 3420 | 2961 |
| 483 | 20231016 | 123400 | 1176672870 | 3455 | 3425 | 3455 | 3420 | 2105 |
| 484 | 20231016 | 123300 | 1169436370 | 3440 | 3405 | 3440 | 3405 | 2294 |
| 485 | 20231016 | 123200 | 1161587910 | 3400 | 3390 | 3400 | 3390 | 1217 |
| 486 | 20231016 | 123100 | 1157453895 | 3395 | 3375 | 3400 | 3365 | 2494 |
| 487 | 20231016 | 123000 | 1149007325 | 3385 | 3380 | 3385 | 3360 | 1046 |
| 488 | 20231016 | 122900 | 1145484785 | 3380 | 3380 | 3380 | 3380 | 77 |
| 489 | 20231016 | 122800 | 1145224525 | 3385 | 3390 | 3390 | 3385 | 780 |
| 490 | 20231016 | 122700 | 1142580420 | 3400 | 3400 | 3400 | 3400 | 0 |
| 491 | 20231016 | 122600 | 1142580420 | 3400 | 3405 | 3405 | 3400 | 280 |
| 492 | 20231016 | 122500 | 1141628280 | 3405 | 3400 | 3405 | 3400 | 51 |
| 493 | 20231016 | 122400 | 1141454630 | 3405 | 3405 | 3405 | 3405 | 304 |
| 494 | 20231016 | 122300 | 1140419510 | 3395 | 3405 | 3405 | 3395 | 13 |
| 495 | 20231016 | 122200 | 1140375345 | 3395 | 3380 | 3395 | 3380 | 276 |
| 496 | 20231016 | 122100 | 1139442445 | 3375 | 3375 | 3375 | 3375 | 127 |
| 497 | 20231016 | 122000 | 1139013820 | 3375 | 3370 | 3375 | 3370 | 793 |
| 498 | 20231016 | 121900 | 1136339630 | 3375 | 3380 | 3380 | 3375 | 558 |
| 499 | 20231016 | 121800 | 1134456290 | 3380 | 3380 | 3380 | 3380 | 1 |
| 500 | 20231016 | 121700 | 1134452910 | 3385 | 3385 | 3385 | 3385 | 0 |
| 501 | 20231016 | 121600 | 1134452910 | 3385 | 3385 | 3385 | 3385 | 0 |
| 502 | 20231016 | 121500 | 1134452910 | 3385 | 3385 | 3385 | 3385 | 3 |
| 503 | 20231016 | 121400 | 1134442755 | 3385 | 3380 | 3385 | 3370 | 73 |
| 504 | 20231016 | 121300 | 1134196360 | 3395 | 3395 | 3395 | 3395 | 50 |
| 505 | 20231016 | 121200 | 1134026610 | 3390 | 3390 | 3390 | 3390 | 0 |
| 506 | 20231016 | 121100 | 1134026610 | 3390 | 3390 | 3390 | 3390 | 0 |
| 507 | 20231016 | 121000 | 1134026610 | 3390 | 3390 | 3390 | 3390 | 4 |
| 508 | 20231016 | 120900 | 1134013050 | 3390 | 3390 | 3400 | 3385 | 103 |
| 509 | 20231016 | 120800 | 1133664120 | 3395 | 3395 | 3395 | 3395 | 0 |
| 510 | 20231016 | 120700 | 1133664120 | 3395 | 3400 | 3400 | 3395 | 33 |
| 511 | 20231016 | 120600 | 1133552080 | 3400 | 3395 | 3400 | 3395 | 148 |
| 512 | 20231016 | 120500 | 1133049220 | 3400 | 3405 | 3405 | 3400 | 286 |
| 513 | 20231016 | 120400 | 1132076470 | 3410 | 3405 | 3410 | 3405 | 214 |
| 514 | 20231016 | 120300 | 1131347380 | 3405 | 3405 | 3405 | 3405 | 1 |
| 515 | 20231016 | 120200 | 1131343975 | 3410 | 3400 | 3410 | 3400 | 2 |
| 516 | 20231016 | 120100 | 1131337165 | 3405 | 3400 | 3405 | 3400 | 10 |
| 517 | 20231016 | 120000 | 1131303140 | 3410 | 3400 | 3410 | 3400 | 32 |
| 518 | 20231016 | 115900 | 1131194040 | 3410 | 3400 | 3410 | 3400 | 122 |
| 519 | 20231016 | 115800 | 1130779160 | 3400 | 3390 | 3400 | 3390 | 72 |
| 520 | 20231016 | 115700 | 1130535060 | 3400 | 3390 | 3415 | 3390 | 249 |
| 521 | 20231016 | 115600 | 1129685840 | 3390 | 3390 | 3390 | 3390 | 49 |
| 522 | 20231016 | 115500 | 1129519730 | 3395 | 3395 | 3395 | 3395 | 0 |
| 523 | 20231016 | 115400 | 1129519730 | 3395 | 3395 | 3395 | 3395 | 141 |
| 524 | 20231016 | 115300 | 1129041035 | 3395 | 3395 | 3395 | 3395 | 14 |
| 525 | 20231016 | 115200 | 1128993505 | 3395 | 3375 | 3395 | 3375 | 304 |
| 526 | 20231016 | 115100 | 1127961845 | 3370 | 3375 | 3375 | 3370 | 110 |
| 527 | 20231016 | 115000 | 1127590905 | 3370 | 3385 | 3390 | 3370 | 365 |
| 528 | 20231016 | 114900 | 1126355895 | 3375 | 3375 | 3375 | 3375 | 1 |
| 529 | 20231016 | 114800 | 1126352520 | 3370 | 3380 | 3380 | 3370 | 2057 |
| 530 | 20231016 | 114700 | 1119411630 | 3395 | 3390 | 3395 | 3390 | 217 |
| 531 | 20231016 | 114600 | 1118674920 | 3390 | 3390 | 3390 | 3390 | 602 |
| 532 | 20231016 | 114500 | 1116634140 | 3380 | 3390 | 3390 | 3380 | 1224 |
| 533 | 20231016 | 114400 | 1112493430 | 3390 | 3405 | 3415 | 3390 | 225 |
| 534 | 20231016 | 114300 | 1111730430 | 3395 | 3400 | 3400 | 3385 | 602 |
| 535 | 20231016 | 114200 | 1109689980 | 3400 | 3415 | 3415 | 3400 | 1080 |
| 536 | 20231016 | 114100 | 1106015185 | 3415 | 3410 | 3415 | 3410 | 40 |
| 537 | 20231016 | 114000 | 1105878735 | 3410 | 3415 | 3420 | 3410 | 38 |
| 538 | 20231016 | 113900 | 1105749060 | 3420 | 3420 | 3425 | 3420 | 782 |
| 539 | 20231016 | 113800 | 1103072990 | 3420 | 3420 | 3420 | 3420 | 5 |
| 540 | 20231016 | 113700 | 1103055890 | 3405 | 3405 | 3405 | 3405 | 0 |
| 541 | 20231016 | 113600 | 1103055890 | 3405 | 3405 | 3405 | 3405 | 0 |
| 542 | 20231016 | 113500 | 1103055890 | 3405 | 3405 | 3405 | 3405 | 613 |
| 543 | 20231016 | 113400 | 1100968625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 544 | 20231016 | 113300 | 1100968625 | 3390 | 3420 | 3420 | 3390 | 3710 |
| 545 | 20231016 | 113200 | 1088321555 | 3420 | 3420 | 3420 | 3420 | 16 |
| 546 | 20231016 | 113100 | 1088266835 | 3415 | 3415 | 3415 | 3415 | 41 |
| 547 | 20231016 | 113000 | 1088126820 | 3420 | 3420 | 3420 | 3420 | 412 |
| 548 | 20231016 | 112900 | 1086717780 | 3410 | 3410 | 3410 | 3410 | 203 |
| 549 | 20231016 | 112800 | 1086025550 | 3420 | 3395 | 3420 | 3390 | 2679 |
| 550 | 20231016 | 112700 | 1076935430 | 3395 | 3405 | 3405 | 3390 | 1851 |
| 551 | 20231016 | 112600 | 1070650260 | 3405 | 3410 | 3415 | 3400 | 94 |
| 552 | 20231016 | 112500 | 1070330520 | 3420 | 3425 | 3425 | 3420 | 717 |
| 553 | 20231016 | 112400 | 1067875295 | 3425 | 3430 | 3435 | 3425 | 162 |
| 554 | 20231016 | 112300 | 1067319665 | 3445 | 3435 | 3445 | 3435 | 238 |
| 555 | 20231016 | 112200 | 1066500950 | 3440 | 3440 | 3440 | 3440 | 31 |
| 556 | 20231016 | 112100 | 1066394310 | 3435 | 3435 | 3440 | 3435 | 1007 |
| 557 | 20231016 | 112000 | 1062935225 | 3435 | 3435 | 3435 | 3430 | 306 |
| 558 | 20231016 | 111900 | 1061884120 | 3435 | 3435 | 3435 | 3425 | 120 |
| 559 | 20231016 | 111800 | 1061472760 | 3435 | 3435 | 3435 | 3435 | 1 |
| 560 | 20231016 | 111700 | 1061469325 | 3435 | 3425 | 3435 | 3425 | 1001 |
| 561 | 20231016 | 111600 | 1058040890 | 3425 | 3415 | 3425 | 3415 | 9 |
| 562 | 20231016 | 111500 | 1058010120 | 3420 | 3415 | 3420 | 3390 | 4550 |
| 563 | 20231016 | 111400 | 1042543795 | 3415 | 3440 | 3440 | 3415 | 2980 |
| 564 | 20231016 | 111300 | 1032349090 | 3440 | 3440 | 3440 | 3440 | 31 |
| 565 | 20231016 | 111200 | 1032242450 | 3430 | 3420 | 3430 | 3420 | 4883 |
| 566 | 20231016 | 111100 | 1015521180 | 3415 | 3415 | 3415 | 3415 | 501 |
| 567 | 20231016 | 111000 | 1013810265 | 3405 | 3400 | 3410 | 3400 | 85 |
| 568 | 20231016 | 110900 | 1013520680 | 3400 | 3385 | 3400 | 3385 | 2 |
| 569 | 20231016 | 110800 | 1013513895 | 3390 | 3410 | 3410 | 3375 | 4370 |
| 570 | 20231016 | 110700 | 998690280 | 3420 | 3435 | 3435 | 3415 | 1230 |
| 571 | 20231016 | 110600 | 994478395 | 3430 | 3430 | 3430 | 3430 | 1 |
| 572 | 20231016 | 110500 | 994474965 | 3430 | 3430 | 3430 | 3430 | 1 |
| 573 | 20231016 | 110400 | 994471535 | 3435 | 3435 | 3435 | 3435 | 57 |
| 574 | 20231016 | 110300 | 994275740 | 3430 | 3430 | 3430 | 3430 | 3 |
| 575 | 20231016 | 110200 | 994265450 | 3420 | 3420 | 3430 | 3420 | 177 |
| 576 | 20231016 | 110100 | 993660070 | 3410 | 3440 | 3445 | 3410 | 1066 |
| 577 | 20231016 | 110000 | 990011645 | 3455 | 3450 | 3495 | 3450 | 743 |
| 578 | 20231016 | 105900 | 987443100 | 3450 | 3465 | 3465 | 3440 | 3368 |
| 579 | 20231016 | 105800 | 975778150 | 3465 | 3430 | 3465 | 3425 | 1999 |
| 580 | 20231016 | 105700 | 968904310 | 3430 | 3430 | 3430 | 3430 | 629 |
| 581 | 20231016 | 105600 | 966746840 | 3425 | 3435 | 3445 | 3405 | 2926 |
| 582 | 20231016 | 105500 | 956729525 | 3430 | 3430 | 3430 | 3430 | 694 |
| 583 | 20231016 | 105400 | 954349105 | 3430 | 3445 | 3445 | 3430 | 1414 |
| 584 | 20231016 | 105300 | 949493080 | 3445 | 3440 | 3445 | 3440 | 3 |
| 585 | 20231016 | 105200 | 949482750 | 3445 | 3450 | 3450 | 3445 | 1557 |
| 586 | 20231016 | 105100 | 944118565 | 3445 | 3455 | 3460 | 3445 | 2220 |
| 587 | 20231016 | 105000 | 936461755 | 3465 | 3465 | 3465 | 3455 | 955 |
| 588 | 20231016 | 104900 | 933158680 | 3455 | 3465 | 3470 | 3445 | 3668 |
| 589 | 20231016 | 104800 | 920487400 | 3465 | 3470 | 3470 | 3450 | 2210 |
| 590 | 20231016 | 104700 | 912836325 | 3450 | 3460 | 3460 | 3450 | 1126 |
| 591 | 20231016 | 104600 | 908940465 | 3450 | 3460 | 3460 | 3405 | 17365 |
| 592 | 20231016 | 104500 | 849534465 | 3460 | 3490 | 3490 | 3455 | 10256 |
| 593 | 20231016 | 104400 | 813944870 | 3505 | 3525 | 3540 | 3480 | 6128 |
| 594 | 20231016 | 104300 | 792585745 | 3525 | 3515 | 3525 | 3515 | 212 |
| 595 | 20231016 | 104200 | 791838870 | 3510 | 3510 | 3510 | 3510 | 1 |
| 596 | 20231016 | 104100 | 791835360 | 3515 | 3510 | 3520 | 3500 | 30 |
| 597 | 20231016 | 104000 | 791729795 | 3520 | 3500 | 3520 | 3500 | 179 |
| 598 | 20231016 | 103900 | 791102355 | 3490 | 3515 | 3515 | 3490 | 3565 |
| 599 | 20231016 | 103800 | 778621275 | 3515 | 3525 | 3525 | 3510 | 1575 |
| 600 | 20231016 | 103700 | 773081395 | 3525 | 3525 | 3525 | 3525 | 101 |
| 601 | 20231016 | 103600 | 772725370 | 3525 | 3525 | 3540 | 3525 | 64 |
| 602 | 20231016 | 103500 | 772499090 | 3510 | 3510 | 3540 | 3510 | 251 |
| 603 | 20231016 | 103400 | 771612240 | 3530 | 3510 | 3535 | 3505 | 1316 |
| 604 | 20231016 | 103300 | 766985255 | 3505 | 3510 | 3535 | 3505 | 1072 |
| 605 | 20231016 | 103200 | 763208540 | 3510 | 3510 | 3510 | 3500 | 3322 |
| 606 | 20231016 | 103100 | 751559090 | 3510 | 3535 | 3535 | 3510 | 3316 |
| 607 | 20231016 | 103000 | 739864855 | 3540 | 3535 | 3540 | 3515 | 1738 |
| 608 | 20231016 | 102900 | 733729750 | 3575 | 3530 | 3575 | 3525 | 397 |
| 609 | 20231016 | 102800 | 732318325 | 3530 | 3555 | 3555 | 3525 | 1104 |
| 610 | 20231016 | 102700 | 728400105 | 3555 | 3530 | 3590 | 3530 | 1247 |
| 611 | 20231016 | 102600 | 723962050 | 3550 | 3515 | 3550 | 3505 | 797 |
| 612 | 20231016 | 102500 | 721154200 | 3520 | 3545 | 3550 | 3505 | 5311 |
| 613 | 20231016 | 102400 | 702456395 | 3545 | 3585 | 3585 | 3545 | 791 |
| 614 | 20231016 | 102300 | 699630520 | 3595 | 3580 | 3635 | 3550 | 9671 |
| 615 | 20231016 | 102200 | 664923370 | 3565 | 3550 | 3590 | 3540 | 6448 |
| 616 | 20231016 | 102100 | 641882825 | 3550 | 3520 | 3550 | 3520 | 123 |
| 617 | 20231016 | 102000 | 641448035 | 3505 | 3505 | 3515 | 3505 | 190 |
| 618 | 20231016 | 101900 | 640781585 | 3510 | 3510 | 3510 | 3510 | 110 |
| 619 | 20231016 | 101800 | 640395485 | 3520 | 3520 | 3520 | 3520 | 101 |
| 620 | 20231016 | 101700 | 640039965 | 3500 | 3495 | 3500 | 3495 | 800 |
| 621 | 20231016 | 101600 | 637243455 | 3490 | 3530 | 3535 | 3490 | 2197 |
| 622 | 20231016 | 101500 | 629526180 | 3540 | 3540 | 3545 | 3535 | 386 |
| 623 | 20231016 | 101400 | 628161200 | 3540 | 3535 | 3540 | 3530 | 833 |
| 624 | 20231016 | 101300 | 625218030 | 3530 | 3545 | 3545 | 3530 | 542 |
| 625 | 20231016 | 101200 | 623297105 | 3550 | 3560 | 3560 | 3550 | 280 |
| 626 | 20231016 | 101100 | 622303005 | 3560 | 3560 | 3560 | 3560 | 157 |
| 627 | 20231016 | 101000 | 621744085 | 3550 | 3550 | 3550 | 3550 | 150 |
| 628 | 20231016 | 100900 | 621211585 | 3550 | 3560 | 3560 | 3550 | 47 |
| 629 | 20231016 | 100800 | 621044275 | 3560 | 3540 | 3565 | 3540 | 1042 |
| 630 | 20231016 | 100700 | 617330660 | 3530 | 3540 | 3550 | 3530 | 1689 |
| 631 | 20231016 | 100600 | 611344480 | 3530 | 3545 | 3545 | 3530 | 1221 |
| 632 | 20231016 | 100500 | 607028245 | 3550 | 3545 | 3570 | 3540 | 1395 |
| 633 | 20231016 | 100400 | 602079085 | 3570 | 3520 | 3570 | 3520 | 1567 |
| 634 | 20231016 | 100300 | 596530365 | 3510 | 3500 | 3510 | 3500 | 659 |
| 635 | 20231016 | 100200 | 594223260 | 3490 | 3470 | 3490 | 3470 | 25 |
| 636 | 20231016 | 100100 | 594136075 | 3470 | 3495 | 3505 | 3455 | 4020 |
| 637 | 20231016 | 100000 | 580185310 | 3485 | 3505 | 3525 | 3480 | 2099 |
| 638 | 20231016 | 095900 | 572845455 | 3500 | 3490 | 3555 | 3490 | 806 |
| 639 | 20231016 | 095800 | 570008820 | 3500 | 3475 | 3500 | 3475 | 1274 |
| 640 | 20231016 | 095700 | 565555915 | 3470 | 3485 | 3500 | 3465 | 3530 |
| 641 | 20231016 | 095600 | 553263145 | 3485 | 3465 | 3485 | 3455 | 702 |
| 642 | 20231016 | 095500 | 550821235 | 3450 | 3425 | 3450 | 3425 | 379 |
| 643 | 20231016 | 095400 | 549513730 | 3415 | 3430 | 3450 | 3400 | 4355 |
| 644 | 20231016 | 095300 | 534602580 | 3420 | 3410 | 3420 | 3410 | 619 |
| 645 | 20231016 | 095200 | 532487300 | 3410 | 3395 | 3410 | 3395 | 4891 |
| 646 | 20231016 | 095100 | 515856955 | 3400 | 3395 | 3405 | 3350 | 14152 |
| 647 | 20231016 | 095000 | 468120360 | 3380 | 3435 | 3435 | 3380 | 6143 |
| 648 | 20231016 | 094900 | 447169845 | 3435 | 3465 | 3465 | 3435 | 1073 |
| 649 | 20231016 | 094800 | 443471645 | 3465 | 3430 | 3485 | 3420 | 9287 |
| 650 | 20231016 | 094700 | 411404285 | 3430 | 3460 | 3460 | 3415 | 17513 |
| 651 | 20231016 | 094600 | 351502290 | 3420 | 3465 | 3465 | 3405 | 9804 |
| 652 | 20231016 | 094500 | 317854755 | 3470 | 3470 | 3470 | 3470 | 0 |
| 653 | 20231016 | 094400 | 317854755 | 3470 | 3505 | 3505 | 3470 | 5503 |
| 654 | 20231016 | 094300 | 298710445 | 3505 | 3515 | 3525 | 3495 | 1106 |
| 655 | 20231016 | 094200 | 294838360 | 3500 | 3505 | 3530 | 3500 | 7365 |
| 656 | 20231016 | 094100 | 269052530 | 3505 | 3500 | 3510 | 3495 | 5883 |
| 657 | 20231016 | 094000 | 248446615 | 3500 | 3570 | 3570 | 3500 | 11185 |
| 658 | 20231016 | 093900 | 209120200 | 3585 | 3580 | 3585 | 3570 | 1005 |
| 659 | 20231016 | 093800 | 205530075 | 3575 | 3580 | 3590 | 3575 | 723 |
| 660 | 20231016 | 093700 | 202938905 | 3580 | 3560 | 3590 | 3560 | 796 |
| 661 | 20231016 | 093600 | 200100650 | 3560 | 3570 | 3575 | 3555 | 2200 |
| 662 | 20231016 | 093500 | 192262145 | 3570 | 3570 | 3570 | 3570 | 207 |
| 663 | 20231016 | 093400 | 191523155 | 3570 | 3585 | 3595 | 3560 | 2347 |
| 664 | 20231016 | 093300 | 183137450 | 3575 | 3580 | 3585 | 3575 | 2701 |
| 665 | 20231016 | 093200 | 173469140 | 3580 | 3580 | 3580 | 3575 | 60 |
| 666 | 20231016 | 093100 | 173254345 | 3580 | 3580 | 3580 | 3580 | 401 |
| 667 | 20231016 | 093000 | 171818765 | 3575 | 3600 | 3600 | 3555 | 11931 |
| 668 | 20231016 | 092900 | 129170500 | 3600 | 3590 | 3600 | 3590 | 899 |
| 669 | 20231016 | 092800 | 125941360 | 3590 | 3610 | 3610 | 3590 | 2431 |
| 670 | 20231016 | 092700 | 117178330 | 3605 | 3610 | 3615 | 3605 | 2732 |
| 671 | 20231016 | 092600 | 107325275 | 3610 | 3630 | 3645 | 3610 | 3046 |
| 672 | 20231016 | 092500 | 96302515 | 3630 | 3640 | 3645 | 3625 | 2935 |
| 673 | 20231016 | 092400 | 85644740 | 3680 | 3645 | 3680 | 3615 | 2845 |
| 674 | 20231016 | 092300 | 75283470 | 3640 | 3665 | 3665 | 3640 | 1049 |
| 675 | 20231016 | 092200 | 71457865 | 3665 | 3675 | 3680 | 3640 | 2105 |
| 676 | 20231016 | 092100 | 63754815 | 3680 | 3705 | 3705 | 3680 | 1518 |
| 677 | 20231016 | 092000 | 58152095 | 3710 | 3710 | 3710 | 3710 | 52 |
| 678 | 20231016 | 091900 | 57959175 | 3710 | 3705 | 3710 | 3705 | 94 |
| 679 | 20231016 | 091800 | 57610585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 680 | 20231016 | 091700 | 57610585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 681 | 20231016 | 091600 | 57610585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 682 | 20231016 | 091500 | 57610585 | 3710 | 3710 | 3710 | 3710 | 0 |
| 683 | 20231016 | 091400 | 57610585 | 3710 | 3720 | 3720 | 3710 | 27 |
| 684 | 20231016 | 091300 | 57510295 | 3720 | 3730 | 3730 | 3720 | 40 |
| 685 | 20231016 | 091200 | 57361195 | 3730 | 3730 | 3730 | 3730 | 0 |
| 686 | 20231016 | 091100 | 57361195 | 3730 | 3725 | 3735 | 3725 | 6 |
| 687 | 20231016 | 091000 | 57338805 | 3700 | 3715 | 3715 | 3700 | 495 |
| 688 | 20231016 | 090900 | 55507160 | 3710 | 3710 | 3710 | 3710 | 129 |
| 689 | 20231016 | 090800 | 55028570 | 3710 | 3710 | 3710 | 3710 | 0 |
| 690 | 20231016 | 090700 | 55028570 | 3710 | 3750 | 3750 | 3635 | 6659 |
| 691 | 20231016 | 090600 | 30366265 | 3755 | 3765 | 3765 | 3745 | 501 |
| 692 | 20231016 | 090500 | 28486930 | 3775 | 3785 | 3785 | 3775 | 51 |
| 693 | 20231016 | 090400 | 28294395 | 3820 | 3820 | 3820 | 3820 | 0 |
| 694 | 20231016 | 090300 | 28294395 | 3820 | 3785 | 3820 | 3765 | 193 |
| 695 | 20231016 | 090200 | 27559605 | 3795 | 3815 | 3815 | 3795 | 479 |
| 696 | 20231016 | 090100 | 25738195 | 3825 | 3825 | 3825 | 3825 | 78 |
| 697 | 20231016 | 090000 | 25439845 | 3825 | 3855 | 3855 | 3825 | 6600 |