33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 200600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 3 | 20231006 | 200500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20231006 | 200400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20231006 | 200300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20231006 | 200200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20231006 | 200100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20231006 | 200000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20231006 | 195900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20231006 | 195800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20231006 | 195700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20231006 | 195600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20231006 | 195500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20231006 | 195400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20231006 | 195300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20231006 | 195200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20231006 | 195100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20231006 | 195000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20231006 | 194900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20231006 | 194800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20231006 | 194700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20231006 | 194600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20231006 | 194500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20231006 | 194400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20231006 | 194300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20231006 | 194200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20231006 | 194100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20231006 | 194000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20231006 | 193900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20231006 | 193800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20231006 | 193700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20231006 | 193600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 33 | 20231006 | 193500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20231006 | 193400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20231006 | 193300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20231006 | 193200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20231006 | 193100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20231006 | 193000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20231006 | 192900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20231006 | 192800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20231006 | 192700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20231006 | 192600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20231006 | 192500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20231006 | 192400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20231006 | 192300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20231006 | 192200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20231006 | 192100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20231006 | 192000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20231006 | 191900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20231006 | 191800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20231006 | 191700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20231006 | 191600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20231006 | 191500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20231006 | 191400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20231006 | 191300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20231006 | 191200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20231006 | 191100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20231006 | 191000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20231006 | 190900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20231006 | 190800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20231006 | 190700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20231006 | 190600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 63 | 20231006 | 190500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20231006 | 190400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20231006 | 190300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20231006 | 190200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20231006 | 190100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20231006 | 190000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20231006 | 185900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20231006 | 185800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20231006 | 185700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20231006 | 185600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20231006 | 185500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20231006 | 185400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20231006 | 185300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20231006 | 185200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20231006 | 185100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20231006 | 185000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20231006 | 184900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20231006 | 184800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20231006 | 184700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20231006 | 184600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20231006 | 184500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20231006 | 184400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20231006 | 184300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20231006 | 184200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20231006 | 184100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20231006 | 184000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20231006 | 183900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20231006 | 183800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20231006 | 183700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20231006 | 183600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 93 | 20231006 | 183500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20231006 | 183400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20231006 | 183300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20231006 | 183200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20231006 | 183100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20231006 | 183000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20231006 | 182900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20231006 | 182800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20231006 | 182700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20231006 | 182600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20231006 | 182500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20231006 | 182400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20231006 | 182300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20231006 | 182200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20231006 | 182100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20231006 | 182000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20231006 | 181900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20231006 | 181800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20231006 | 181700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20231006 | 181600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20231006 | 181500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20231006 | 181400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20231006 | 181300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20231006 | 181200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20231006 | 181100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20231006 | 181000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20231006 | 180900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20231006 | 180800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20231006 | 180700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20231006 | 180600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 123 | 20231006 | 180500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20231006 | 180400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20231006 | 180300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20231006 | 180200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20231006 | 180100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20231006 | 180000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20231006 | 175900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20231006 | 175800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20231006 | 175700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20231006 | 175600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20231006 | 175500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20231006 | 175400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20231006 | 175300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20231006 | 175200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20231006 | 175100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20231006 | 175000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20231006 | 174900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20231006 | 174800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20231006 | 174700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20231006 | 174600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20231006 | 174500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20231006 | 174400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20231006 | 174300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20231006 | 174200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20231006 | 174100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20231006 | 174000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20231006 | 173900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20231006 | 173800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20231006 | 173700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20231006 | 173600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 153 | 20231006 | 173500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20231006 | 173400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20231006 | 173300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20231006 | 173200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20231006 | 173100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20231006 | 173000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20231006 | 172900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20231006 | 172800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20231006 | 172700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20231006 | 172600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20231006 | 172500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20231006 | 172400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20231006 | 172300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20231006 | 172200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20231006 | 172100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20231006 | 172000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20231006 | 171900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20231006 | 171800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20231006 | 171700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20231006 | 171600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20231006 | 171500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20231006 | 171400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20231006 | 171300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20231006 | 171200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20231006 | 171100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20231006 | 171000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20231006 | 170900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20231006 | 170800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20231006 | 170700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20231006 | 170600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 183 | 20231006 | 170500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20231006 | 170400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20231006 | 170300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20231006 | 170200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20231006 | 170100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20231006 | 170000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20231006 | 165900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20231006 | 165800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20231006 | 165700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20231006 | 165600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20231006 | 165500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20231006 | 165400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20231006 | 165300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20231006 | 165200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20231006 | 165100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20231006 | 165000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20231006 | 164900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20231006 | 164800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20231006 | 164700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20231006 | 164600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20231006 | 164500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20231006 | 164400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20231006 | 164300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20231006 | 164200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20231006 | 164100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20231006 | 164000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20231006 | 163900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20231006 | 163800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20231006 | 163700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20231006 | 163600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 213 | 20231006 | 163500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20231006 | 163400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20231006 | 163300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20231006 | 163200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20231006 | 163100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20231006 | 163000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20231006 | 162900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20231006 | 162800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20231006 | 162700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20231006 | 162600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20231006 | 162500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20231006 | 162400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20231006 | 162300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 226 | 20231006 | 162200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 227 | 20231006 | 162100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 228 | 20231006 | 162000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 229 | 20231006 | 161900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 230 | 20231006 | 161800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20231006 | 161700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20231006 | 161600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20231006 | 161500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20231006 | 161400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20231006 | 161300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20231006 | 161200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20231006 | 161100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20231006 | 161000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20231006 | 160900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20231006 | 160800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 241 | 20231006 | 160700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 242 | 20231006 | 160600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 243 | 20231006 | 160500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 244 | 20231006 | 160400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 245 | 20231006 | 160300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 246 | 20231006 | 160200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 247 | 20231006 | 160100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 248 | 20231006 | 160000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 249 | 20231006 | 155900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 250 | 20231006 | 155800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 251 | 20231006 | 155700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 252 | 20231006 | 155600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 253 | 20231006 | 155500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 254 | 20231006 | 155400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 255 | 20231006 | 155300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 256 | 20231006 | 155200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 257 | 20231006 | 155100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 258 | 20231006 | 155000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 259 | 20231006 | 154900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 260 | 20231006 | 154800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 261 | 20231006 | 154700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 262 | 20231006 | 154600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 263 | 20231006 | 154500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 264 | 20231006 | 154400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 265 | 20231006 | 154300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 266 | 20231006 | 154200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 267 | 20231006 | 154100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20231006 | 154000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 269 | 20231006 | 153900 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 270 | 20231006 | 153800 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 271 | 20231006 | 153700 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 272 | 20231006 | 153600 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 273 | 20231006 | 153500 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 274 | 20231006 | 153400 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 275 | 20231006 | 153300 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 276 | 20231006 | 153200 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 277 | 20231006 | 153100 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 0 |
| 278 | 20231006 | 153000 | 2673345975 | 3750 | 3750 | 3750 | 3750 | 6175 |
| 279 | 20231006 | 152900 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20231006 | 152800 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 281 | 20231006 | 152700 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 282 | 20231006 | 152600 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20231006 | 152500 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 284 | 20231006 | 152400 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 285 | 20231006 | 152300 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 286 | 20231006 | 152200 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20231006 | 152100 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20231006 | 152000 | 2650189725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20231006 | 151900 | 2650189725 | 3730 | 3740 | 3740 | 3730 | 1586 |
| 290 | 20231006 | 151800 | 2644264945 | 3735 | 3745 | 3750 | 3735 | 1841 |
| 291 | 20231006 | 151700 | 2637369760 | 3745 | 3730 | 3745 | 3730 | 906 |
| 292 | 20231006 | 151600 | 2633985145 | 3730 | 3720 | 3730 | 3720 | 916 |
| 293 | 20231006 | 151500 | 2630575035 | 3720 | 3725 | 3725 | 3720 | 393 |
| 294 | 20231006 | 151400 | 2629113060 | 3725 | 3720 | 3725 | 3720 | 596 |
| 295 | 20231006 | 151300 | 2626895925 | 3720 | 3720 | 3720 | 3720 | 140 |
| 296 | 20231006 | 151200 | 2626375125 | 3720 | 3705 | 3720 | 3705 | 2630 |
| 297 | 20231006 | 151100 | 2616622755 | 3700 | 3700 | 3700 | 3700 | 1424 |
| 298 | 20231006 | 151000 | 2611353955 | 3700 | 3695 | 3700 | 3695 | 1035 |
| 299 | 20231006 | 150900 | 2607524955 | 3700 | 3700 | 3700 | 3700 | 800 |
| 300 | 20231006 | 150800 | 2604564955 | 3700 | 3700 | 3700 | 3700 | 403 |
| 301 | 20231006 | 150700 | 2603073855 | 3700 | 3700 | 3700 | 3700 | 857 |
| 302 | 20231006 | 150600 | 2599902955 | 3690 | 3695 | 3695 | 3690 | 210 |
| 303 | 20231006 | 150500 | 2599128050 | 3695 | 3705 | 3705 | 3695 | 1152 |
| 304 | 20231006 | 150400 | 2594868630 | 3705 | 3715 | 3715 | 3705 | 146 |
| 305 | 20231006 | 150300 | 2594327540 | 3715 | 3715 | 3715 | 3715 | 0 |
| 306 | 20231006 | 150200 | 2594327540 | 3715 | 3710 | 3715 | 3710 | 301 |
| 307 | 20231006 | 150100 | 2593210675 | 3705 | 3715 | 3715 | 3705 | 43 |
| 308 | 20231006 | 150000 | 2593051030 | 3715 | 3715 | 3720 | 3715 | 1673 |
| 309 | 20231006 | 145900 | 2586834350 | 3720 | 3715 | 3720 | 3715 | 103 |
| 310 | 20231006 | 145800 | 2586451645 | 3715 | 3715 | 3715 | 3715 | 261 |
| 311 | 20231006 | 145700 | 2585482030 | 3715 | 3700 | 3715 | 3700 | 2108 |
| 312 | 20231006 | 145600 | 2577681805 | 3695 | 3695 | 3695 | 3695 | 115 |
| 313 | 20231006 | 145500 | 2577256880 | 3695 | 3690 | 3695 | 3690 | 1359 |
| 314 | 20231006 | 145400 | 2572241670 | 3685 | 3700 | 3700 | 3685 | 204 |
| 315 | 20231006 | 145300 | 2571489250 | 3700 | 3705 | 3705 | 3700 | 170 |
| 316 | 20231006 | 145200 | 2570860000 | 3705 | 3685 | 3705 | 3685 | 2655 |
| 317 | 20231006 | 145100 | 2561057365 | 3685 | 3685 | 3685 | 3680 | 350 |
| 318 | 20231006 | 145000 | 2559767865 | 3685 | 3690 | 3690 | 3680 | 256 |
| 319 | 20231006 | 144900 | 2558825410 | 3675 | 3680 | 3685 | 3675 | 1081 |
| 320 | 20231006 | 144800 | 2554846960 | 3675 | 3690 | 3690 | 3675 | 2579 |
| 321 | 20231006 | 144700 | 2545364550 | 3680 | 3685 | 3690 | 3680 | 949 |
| 322 | 20231006 | 144600 | 2541866795 | 3680 | 3690 | 3690 | 3680 | 202 |
| 323 | 20231006 | 144500 | 2541122355 | 3690 | 3700 | 3700 | 3690 | 173 |
| 324 | 20231006 | 144400 | 2540483245 | 3700 | 3705 | 3705 | 3700 | 241 |
| 325 | 20231006 | 144300 | 2539591535 | 3705 | 3705 | 3705 | 3705 | 222 |
| 326 | 20231006 | 144200 | 2538769025 | 3715 | 3715 | 3715 | 3715 | 150 |
| 327 | 20231006 | 144100 | 2538211775 | 3715 | 3705 | 3715 | 3705 | 11 |
| 328 | 20231006 | 144000 | 2538170920 | 3715 | 3715 | 3715 | 3715 | 20 |
| 329 | 20231006 | 143900 | 2538096620 | 3715 | 3710 | 3715 | 3700 | 424 |
| 330 | 20231006 | 143800 | 2536526815 | 3715 | 3705 | 3720 | 3705 | 15 |
| 331 | 20231006 | 143700 | 2536471095 | 3705 | 3705 | 3705 | 3705 | 15 |
| 332 | 20231006 | 143600 | 2536415520 | 3700 | 3700 | 3700 | 3700 | 59 |
| 333 | 20231006 | 143500 | 2536197220 | 3700 | 3715 | 3715 | 3700 | 1239 |
| 334 | 20231006 | 143400 | 2531606510 | 3730 | 3735 | 3735 | 3720 | 808 |
| 335 | 20231006 | 143300 | 2528600045 | 3720 | 3730 | 3730 | 3720 | 1029 |
| 336 | 20231006 | 143200 | 2524766460 | 3735 | 3735 | 3735 | 3735 | 0 |
| 337 | 20231006 | 143100 | 2524766460 | 3735 | 3745 | 3745 | 3735 | 3495 |
| 338 | 20231006 | 143000 | 2511679915 | 3750 | 3750 | 3755 | 3750 | 206 |
| 339 | 20231006 | 142900 | 2510907410 | 3750 | 3745 | 3750 | 3745 | 1733 |
| 340 | 20231006 | 142800 | 2504413330 | 3735 | 3735 | 3735 | 3735 | 0 |
| 341 | 20231006 | 142700 | 2504413330 | 3735 | 3735 | 3735 | 3735 | 13 |
| 342 | 20231006 | 142600 | 2504364775 | 3745 | 3740 | 3745 | 3740 | 210 |
| 343 | 20231006 | 142500 | 2503578925 | 3740 | 3740 | 3740 | 3740 | 202 |
| 344 | 20231006 | 142400 | 2502823445 | 3740 | 3740 | 3740 | 3740 | 203 |
| 345 | 20231006 | 142300 | 2502064225 | 3740 | 3740 | 3740 | 3740 | 1 |
| 346 | 20231006 | 142200 | 2502060485 | 3740 | 3740 | 3740 | 3740 | 449 |
| 347 | 20231006 | 142100 | 2500381225 | 3740 | 3740 | 3745 | 3740 | 261 |
| 348 | 20231006 | 142000 | 2499405070 | 3740 | 3740 | 3740 | 3740 | 297 |
| 349 | 20231006 | 141900 | 2498294290 | 3745 | 3745 | 3745 | 3745 | 381 |
| 350 | 20231006 | 141800 | 2496867445 | 3745 | 3745 | 3745 | 3745 | 30 |
| 351 | 20231006 | 141700 | 2496755095 | 3745 | 3745 | 3745 | 3745 | 0 |
| 352 | 20231006 | 141600 | 2496755095 | 3745 | 3745 | 3750 | 3745 | 1310 |
| 353 | 20231006 | 141500 | 2491844145 | 3745 | 3750 | 3750 | 3745 | 1128 |
| 354 | 20231006 | 141400 | 2487616020 | 3745 | 3745 | 3745 | 3740 | 758 |
| 355 | 20231006 | 141300 | 2484777500 | 3745 | 3740 | 3745 | 3740 | 322 |
| 356 | 20231006 | 141200 | 2483572880 | 3740 | 3740 | 3740 | 3735 | 2768 |
| 357 | 20231006 | 141100 | 2473220565 | 3740 | 3735 | 3740 | 3735 | 400 |
| 358 | 20231006 | 141000 | 2471726065 | 3735 | 3735 | 3735 | 3735 | 0 |
| 359 | 20231006 | 140900 | 2471726065 | 3735 | 3735 | 3735 | 3735 | 0 |
| 360 | 20231006 | 140800 | 2471726065 | 3735 | 3740 | 3740 | 3735 | 400 |
| 361 | 20231006 | 140700 | 2470231065 | 3740 | 3740 | 3740 | 3740 | 5 |
| 362 | 20231006 | 140600 | 2470212365 | 3745 | 3725 | 3750 | 3725 | 6087 |
| 363 | 20231006 | 140500 | 2447473110 | 3720 | 3720 | 3720 | 3720 | 0 |
| 364 | 20231006 | 140400 | 2447473110 | 3720 | 3725 | 3725 | 3720 | 7 |
| 365 | 20231006 | 140300 | 2447447045 | 3720 | 3725 | 3725 | 3720 | 40 |
| 366 | 20231006 | 140200 | 2447298195 | 3725 | 3725 | 3725 | 3725 | 0 |
| 367 | 20231006 | 140100 | 2447298195 | 3725 | 3720 | 3725 | 3720 | 164 |
| 368 | 20231006 | 140000 | 2446688105 | 3725 | 3720 | 3725 | 3720 | 271 |
| 369 | 20231006 | 135900 | 2445679935 | 3725 | 3725 | 3725 | 3725 | 0 |
| 370 | 20231006 | 135800 | 2445679935 | 3725 | 3725 | 3725 | 3725 | 23 |
| 371 | 20231006 | 135700 | 2445594260 | 3725 | 3725 | 3725 | 3725 | 4 |
| 372 | 20231006 | 135600 | 2445579360 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20231006 | 135500 | 2445579360 | 3725 | 3725 | 3725 | 3725 | 2 |
| 374 | 20231006 | 135400 | 2445571910 | 3730 | 3720 | 3730 | 3720 | 206 |
| 375 | 20231006 | 135300 | 2444805560 | 3720 | 3720 | 3720 | 3720 | 418 |
| 376 | 20231006 | 135200 | 2443250600 | 3730 | 3730 | 3730 | 3730 | 3 |
| 377 | 20231006 | 135100 | 2443239410 | 3720 | 3720 | 3730 | 3720 | 226 |
| 378 | 20231006 | 135000 | 2442398670 | 3730 | 3730 | 3730 | 3730 | 6 |
| 379 | 20231006 | 134900 | 2442376290 | 3730 | 3720 | 3735 | 3720 | 30 |
| 380 | 20231006 | 134800 | 2442264630 | 3720 | 3720 | 3720 | 3720 | 26 |
| 381 | 20231006 | 134700 | 2442167910 | 3735 | 3735 | 3735 | 3730 | 303 |
| 382 | 20231006 | 134600 | 2441037705 | 3720 | 3720 | 3720 | 3720 | 150 |
| 383 | 20231006 | 134500 | 2440479705 | 3720 | 3735 | 3735 | 3720 | 713 |
| 384 | 20231006 | 134400 | 2437825205 | 3730 | 3730 | 3735 | 3730 | 305 |
| 385 | 20231006 | 134300 | 2436687355 | 3735 | 3730 | 3735 | 3730 | 429 |
| 386 | 20231006 | 134200 | 2435087050 | 3735 | 3735 | 3735 | 3730 | 48 |
| 387 | 20231006 | 134100 | 2434907825 | 3735 | 3735 | 3735 | 3735 | 419 |
| 388 | 20231006 | 134000 | 2433342860 | 3740 | 3735 | 3745 | 3730 | 727 |
| 389 | 20231006 | 133900 | 2430622550 | 3730 | 3715 | 3730 | 3715 | 8237 |
| 390 | 20231006 | 133800 | 2399956520 | 3720 | 3710 | 3720 | 3705 | 385 |
| 391 | 20231006 | 133700 | 2398526935 | 3710 | 3705 | 3710 | 3705 | 23 |
| 392 | 20231006 | 133600 | 2398441660 | 3710 | 3710 | 3710 | 3710 | 23 |
| 393 | 20231006 | 133500 | 2398356330 | 3710 | 3710 | 3710 | 3705 | 21 |
| 394 | 20231006 | 133400 | 2398278425 | 3710 | 3710 | 3710 | 3705 | 16 |
| 395 | 20231006 | 133300 | 2398219105 | 3710 | 3710 | 3710 | 3710 | 2 |
| 396 | 20231006 | 133200 | 2398211685 | 3710 | 3710 | 3710 | 3705 | 59 |
| 397 | 20231006 | 133100 | 2397993005 | 3710 | 3715 | 3715 | 3710 | 53 |
| 398 | 20231006 | 133000 | 2397796230 | 3715 | 3715 | 3715 | 3715 | 3 |
| 399 | 20231006 | 132900 | 2397785085 | 3715 | 3715 | 3715 | 3715 | 170 |
| 400 | 20231006 | 132800 | 2397153535 | 3715 | 3715 | 3715 | 3715 | 141 |
| 401 | 20231006 | 132700 | 2396629720 | 3720 | 3710 | 3720 | 3710 | 1412 |
| 402 | 20231006 | 132600 | 2391390785 | 3700 | 3695 | 3705 | 3695 | 1479 |
| 403 | 20231006 | 132500 | 2385918090 | 3700 | 3685 | 3700 | 3685 | 9276 |
| 404 | 20231006 | 132400 | 2351658915 | 3685 | 3685 | 3685 | 3685 | 312 |
| 405 | 20231006 | 132300 | 2350509195 | 3685 | 3685 | 3685 | 3685 | 328 |
| 406 | 20231006 | 132200 | 2349300515 | 3690 | 3690 | 3690 | 3690 | 26 |
| 407 | 20231006 | 132100 | 2349204575 | 3690 | 3690 | 3690 | 3690 | 2 |
| 408 | 20231006 | 132000 | 2349197195 | 3695 | 3685 | 3695 | 3685 | 403 |
| 409 | 20231006 | 131900 | 2347709035 | 3685 | 3680 | 3685 | 3680 | 96 |
| 410 | 20231006 | 131800 | 2347355730 | 3690 | 3695 | 3695 | 3685 | 6 |
| 411 | 20231006 | 131700 | 2347333595 | 3695 | 3695 | 3695 | 3685 | 335 |
| 412 | 20231006 | 131600 | 2346098780 | 3695 | 3685 | 3700 | 3685 | 5 |
| 413 | 20231006 | 131500 | 2346080315 | 3700 | 3700 | 3700 | 3700 | 54 |
| 414 | 20231006 | 131400 | 2345880515 | 3700 | 3700 | 3700 | 3680 | 304 |
| 415 | 20231006 | 131300 | 2344758905 | 3700 | 3695 | 3700 | 3695 | 4 |
| 416 | 20231006 | 131200 | 2344744115 | 3700 | 3695 | 3700 | 3690 | 262 |
| 417 | 20231006 | 131100 | 2343775335 | 3695 | 3700 | 3700 | 3690 | 994 |
| 418 | 20231006 | 131000 | 2340106950 | 3700 | 3695 | 3700 | 3695 | 832 |
| 419 | 20231006 | 130900 | 2337032645 | 3695 | 3690 | 3695 | 3690 | 396 |
| 420 | 20231006 | 130800 | 2335571290 | 3690 | 3690 | 3690 | 3670 | 893 |
| 421 | 20231006 | 130700 | 2332287155 | 3690 | 3685 | 3690 | 3685 | 1081 |
| 422 | 20231006 | 130600 | 2328303655 | 3685 | 3685 | 3685 | 3685 | 976 |
| 423 | 20231006 | 130500 | 2324707095 | 3685 | 3690 | 3690 | 3680 | 839 |
| 424 | 20231006 | 130400 | 2321616855 | 3690 | 3690 | 3695 | 3690 | 715 |
| 425 | 20231006 | 130300 | 2318978495 | 3680 | 3690 | 3690 | 3675 | 267 |
| 426 | 20231006 | 130200 | 2317995930 | 3690 | 3690 | 3690 | 3690 | 9 |
| 427 | 20231006 | 130100 | 2317962720 | 3690 | 3675 | 3690 | 3675 | 382 |
| 428 | 20231006 | 130000 | 2316556140 | 3685 | 3670 | 3685 | 3670 | 1041 |
| 429 | 20231006 | 125900 | 2312723045 | 3670 | 3675 | 3675 | 3665 | 8124 |
| 430 | 20231006 | 125800 | 2282903180 | 3675 | 3675 | 3675 | 3670 | 572 |
| 431 | 20231006 | 125700 | 2280801170 | 3690 | 3680 | 3695 | 3680 | 579 |
| 432 | 20231006 | 125600 | 2278670365 | 3675 | 3675 | 3675 | 3665 | 1815 |
| 433 | 20231006 | 125500 | 2272008445 | 3675 | 3675 | 3680 | 3675 | 618 |
| 434 | 20231006 | 125400 | 2269736730 | 3690 | 3695 | 3695 | 3675 | 3348 |
| 435 | 20231006 | 125300 | 2257395535 | 3700 | 3700 | 3705 | 3700 | 643 |
| 436 | 20231006 | 125200 | 2255016430 | 3700 | 3700 | 3700 | 3700 | 10 |
| 437 | 20231006 | 125100 | 2254979430 | 3705 | 3715 | 3715 | 3705 | 4397 |
| 438 | 20231006 | 125000 | 2238662565 | 3720 | 3720 | 3720 | 3720 | 14 |
| 439 | 20231006 | 124900 | 2238610485 | 3720 | 3720 | 3725 | 3720 | 317 |
| 440 | 20231006 | 124800 | 2237431240 | 3720 | 3720 | 3720 | 3720 | 318 |
| 441 | 20231006 | 124700 | 2236248280 | 3725 | 3725 | 3725 | 3725 | 0 |
| 442 | 20231006 | 124600 | 2236248280 | 3725 | 3725 | 3725 | 3725 | 1 |
| 443 | 20231006 | 124500 | 2236244555 | 3730 | 3720 | 3730 | 3715 | 1350 |
| 444 | 20231006 | 124400 | 2231223545 | 3720 | 3710 | 3720 | 3710 | 492 |
| 445 | 20231006 | 124300 | 2229398205 | 3710 | 3710 | 3710 | 3710 | 424 |
| 446 | 20231006 | 124200 | 2227825165 | 3705 | 3710 | 3710 | 3705 | 655 |
| 447 | 20231006 | 124100 | 2225397410 | 3710 | 3710 | 3710 | 3710 | 2 |
| 448 | 20231006 | 124000 | 2225389990 | 3710 | 3705 | 3710 | 3705 | 17 |
| 449 | 20231006 | 123900 | 2225326925 | 3700 | 3715 | 3715 | 3700 | 1393 |
| 450 | 20231006 | 123800 | 2220169815 | 3720 | 3705 | 3720 | 3700 | 140 |
| 451 | 20231006 | 123700 | 2219650965 | 3725 | 3720 | 3730 | 3700 | 1145 |
| 452 | 20231006 | 123600 | 2215398875 | 3730 | 3730 | 3730 | 3730 | 2 |
| 453 | 20231006 | 123500 | 2215391415 | 3730 | 3720 | 3730 | 3720 | 29 |
| 454 | 20231006 | 123400 | 2215283515 | 3730 | 3730 | 3730 | 3730 | 3 |
| 455 | 20231006 | 123300 | 2215272325 | 3730 | 3730 | 3730 | 3730 | 1 |
| 456 | 20231006 | 123200 | 2215268595 | 3715 | 3720 | 3720 | 3715 | 95 |
| 457 | 20231006 | 123100 | 2214915215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 458 | 20231006 | 123000 | 2214915215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 459 | 20231006 | 122900 | 2214915215 | 3730 | 3730 | 3730 | 3730 | 1 |
| 460 | 20231006 | 122800 | 2214911485 | 3715 | 3720 | 3730 | 3715 | 571 |
| 461 | 20231006 | 122700 | 2212789470 | 3730 | 3730 | 3730 | 3725 | 622 |
| 462 | 20231006 | 122600 | 2210472255 | 3730 | 3730 | 3730 | 3725 | 248 |
| 463 | 20231006 | 122500 | 2209548415 | 3730 | 3730 | 3730 | 3730 | 15 |
| 464 | 20231006 | 122400 | 2209492465 | 3730 | 3725 | 3730 | 3725 | 125 |
| 465 | 20231006 | 122300 | 2209026820 | 3735 | 3720 | 3740 | 3720 | 42 |
| 466 | 20231006 | 122200 | 2208870075 | 3720 | 3725 | 3725 | 3715 | 397 |
| 467 | 20231006 | 122100 | 2207394505 | 3725 | 3725 | 3725 | 3715 | 3502 |
| 468 | 20231006 | 122000 | 2194368080 | 3730 | 3740 | 3740 | 3730 | 193 |
| 469 | 20231006 | 121900 | 2193648180 | 3745 | 3745 | 3745 | 3730 | 67 |
| 470 | 20231006 | 121800 | 2193398210 | 3740 | 3740 | 3740 | 3730 | 550 |
| 471 | 20231006 | 121700 | 2191341600 | 3740 | 3730 | 3740 | 3730 | 135 |
| 472 | 20231006 | 121600 | 2190838000 | 3730 | 3730 | 3740 | 3730 | 1467 |
| 473 | 20231006 | 121500 | 2185366080 | 3730 | 3730 | 3730 | 3730 | 2962 |
| 474 | 20231006 | 121400 | 2174317820 | 3730 | 3730 | 3730 | 3730 | 480 |
| 475 | 20231006 | 121300 | 2172527420 | 3730 | 3730 | 3730 | 3730 | 1 |
| 476 | 20231006 | 121200 | 2172523690 | 3740 | 3735 | 3740 | 3730 | 824 |
| 477 | 20231006 | 121100 | 2169447335 | 3735 | 3735 | 3735 | 3735 | 171 |
| 478 | 20231006 | 121000 | 2168808650 | 3735 | 3735 | 3735 | 3735 | 273 |
| 479 | 20231006 | 120900 | 2167788995 | 3735 | 3735 | 3735 | 3730 | 203 |
| 480 | 20231006 | 120800 | 2167031050 | 3735 | 3730 | 3735 | 3730 | 133 |
| 481 | 20231006 | 120700 | 2166534955 | 3735 | 3740 | 3740 | 3730 | 562 |
| 482 | 20231006 | 120600 | 2164438310 | 3740 | 3735 | 3740 | 3735 | 170 |
| 483 | 20231006 | 120500 | 2163803355 | 3740 | 3740 | 3740 | 3735 | 32 |
| 484 | 20231006 | 120400 | 2163683725 | 3735 | 3735 | 3740 | 3735 | 360 |
| 485 | 20231006 | 120300 | 2162339120 | 3740 | 3735 | 3740 | 3735 | 134 |
| 486 | 20231006 | 120200 | 2161838010 | 3735 | 3740 | 3745 | 3735 | 202 |
| 487 | 20231006 | 120100 | 2161082530 | 3740 | 3745 | 3745 | 3740 | 300 |
| 488 | 20231006 | 120000 | 2159960515 | 3735 | 3750 | 3750 | 3735 | 526 |
| 489 | 20231006 | 115900 | 2157989965 | 3750 | 3730 | 3755 | 3730 | 1312 |
| 490 | 20231006 | 115800 | 2153069975 | 3750 | 3730 | 3750 | 3730 | 392 |
| 491 | 20231006 | 115700 | 2151602875 | 3740 | 3730 | 3740 | 3730 | 111 |
| 492 | 20231006 | 115600 | 2151188270 | 3735 | 3735 | 3735 | 3730 | 337 |
| 493 | 20231006 | 115500 | 2149929715 | 3735 | 3735 | 3735 | 3735 | 1 |
| 494 | 20231006 | 115400 | 2149925980 | 3735 | 3725 | 3735 | 3725 | 102 |
| 495 | 20231006 | 115300 | 2149546010 | 3725 | 3730 | 3735 | 3725 | 567 |
| 496 | 20231006 | 115200 | 2147433785 | 3735 | 3735 | 3735 | 3735 | 1 |
| 497 | 20231006 | 115100 | 2147430050 | 3725 | 3735 | 3735 | 3725 | 1989 |
| 498 | 20231006 | 115000 | 2140015570 | 3735 | 3745 | 3750 | 3735 | 250 |
| 499 | 20231006 | 114900 | 2139078535 | 3750 | 3750 | 3755 | 3735 | 88 |
| 500 | 20231006 | 114800 | 2138748645 | 3750 | 3750 | 3755 | 3740 | 1413 |
| 501 | 20231006 | 114700 | 2133462250 | 3750 | 3750 | 3750 | 3750 | 11 |
| 502 | 20231006 | 114600 | 2133421000 | 3750 | 3750 | 3750 | 3740 | 275 |
| 503 | 20231006 | 114500 | 2132392150 | 3750 | 3740 | 3750 | 3725 | 341 |
| 504 | 20231006 | 114400 | 2131116870 | 3740 | 3740 | 3750 | 3730 | 509 |
| 505 | 20231006 | 114300 | 2129213190 | 3740 | 3740 | 3740 | 3740 | 20 |
| 506 | 20231006 | 114200 | 2129138390 | 3740 | 3740 | 3740 | 3735 | 235 |
| 507 | 20231006 | 114100 | 2128259515 | 3740 | 3715 | 3740 | 3715 | 509 |
| 508 | 20231006 | 114000 | 2126363490 | 3725 | 3725 | 3725 | 3715 | 203 |
| 509 | 20231006 | 113900 | 2125609235 | 3725 | 3715 | 3730 | 3710 | 2869 |
| 510 | 20231006 | 113800 | 2114964110 | 3715 | 3720 | 3720 | 3715 | 618 |
| 511 | 20231006 | 113700 | 2112667755 | 3725 | 3715 | 3725 | 3715 | 12 |
| 512 | 20231006 | 113600 | 2112623155 | 3715 | 3720 | 3720 | 3715 | 19 |
| 513 | 20231006 | 113500 | 2112552565 | 3715 | 3715 | 3730 | 3715 | 211 |
| 514 | 20231006 | 113400 | 2111768575 | 3715 | 3715 | 3715 | 3715 | 43 |
| 515 | 20231006 | 113300 | 2111608830 | 3715 | 3740 | 3740 | 3715 | 283 |
| 516 | 20231006 | 113200 | 2110556435 | 3715 | 3715 | 3715 | 3715 | 1 |
| 517 | 20231006 | 113100 | 2110552720 | 3715 | 3715 | 3715 | 3715 | 15 |
| 518 | 20231006 | 113000 | 2110496995 | 3715 | 3725 | 3725 | 3715 | 850 |
| 519 | 20231006 | 112900 | 2107335900 | 3720 | 3720 | 3720 | 3720 | 1 |
| 520 | 20231006 | 112800 | 2107332180 | 3720 | 3720 | 3720 | 3720 | 3 |
| 521 | 20231006 | 112700 | 2107321020 | 3715 | 3715 | 3715 | 3715 | 0 |
| 522 | 20231006 | 112600 | 2107321020 | 3715 | 3740 | 3740 | 3715 | 190 |
| 523 | 20231006 | 112500 | 2106612670 | 3715 | 3710 | 3725 | 3710 | 1192 |
| 524 | 20231006 | 112400 | 2102182465 | 3710 | 3705 | 3710 | 3700 | 1114 |
| 525 | 20231006 | 112300 | 2098052725 | 3715 | 3710 | 3715 | 3700 | 456 |
| 526 | 20231006 | 112200 | 2096360950 | 3710 | 3715 | 3715 | 3695 | 12339 |
| 527 | 20231006 | 112100 | 2050670460 | 3715 | 3720 | 3720 | 3715 | 140 |
| 528 | 20231006 | 112000 | 2050150325 | 3715 | 3725 | 3725 | 3715 | 1856 |
| 529 | 20231006 | 111900 | 2043244965 | 3720 | 3725 | 3725 | 3720 | 814 |
| 530 | 20231006 | 111800 | 2040213815 | 3725 | 3730 | 3735 | 3725 | 391 |
| 531 | 20231006 | 111700 | 2038757165 | 3730 | 3740 | 3740 | 3730 | 586 |
| 532 | 20231006 | 111600 | 2036570405 | 3740 | 3750 | 3750 | 3740 | 20 |
| 533 | 20231006 | 111500 | 2036495595 | 3750 | 3755 | 3755 | 3750 | 6 |
| 534 | 20231006 | 111400 | 2036473085 | 3755 | 3725 | 3755 | 3725 | 1473 |
| 535 | 20231006 | 111300 | 2030959420 | 3725 | 3730 | 3730 | 3720 | 1953 |
| 536 | 20231006 | 111200 | 2023683660 | 3730 | 3730 | 3730 | 3725 | 960 |
| 537 | 20231006 | 111100 | 2020102900 | 3730 | 3735 | 3735 | 3730 | 650 |
| 538 | 20231006 | 111000 | 2017676045 | 3735 | 3735 | 3740 | 3735 | 885 |
| 539 | 20231006 | 110900 | 2014369520 | 3735 | 3740 | 3740 | 3735 | 4978 |
| 540 | 20231006 | 110800 | 1995755050 | 3750 | 3750 | 3755 | 3740 | 4086 |
| 541 | 20231006 | 110700 | 1980470790 | 3755 | 3750 | 3755 | 3740 | 40 |
| 542 | 20231006 | 110600 | 1980320830 | 3755 | 3755 | 3755 | 3740 | 42 |
| 543 | 20231006 | 110500 | 1980163150 | 3755 | 3755 | 3755 | 3740 | 1545 |
| 544 | 20231006 | 110400 | 1974384545 | 3755 | 3745 | 3755 | 3740 | 255 |
| 545 | 20231006 | 110300 | 1973428290 | 3755 | 3755 | 3755 | 3745 | 250 |
| 546 | 20231006 | 110200 | 1972491930 | 3755 | 3755 | 3755 | 3755 | 0 |
| 547 | 20231006 | 110100 | 1972491930 | 3755 | 3755 | 3755 | 3755 | 8 |
| 548 | 20231006 | 110000 | 1972461890 | 3755 | 3755 | 3755 | 3745 | 222 |
| 549 | 20231006 | 105900 | 1971629300 | 3755 | 3745 | 3755 | 3745 | 274 |
| 550 | 20231006 | 105800 | 1970602215 | 3750 | 3745 | 3755 | 3745 | 18 |
| 551 | 20231006 | 105700 | 1970534755 | 3755 | 3755 | 3755 | 3750 | 801 |
| 552 | 20231006 | 105600 | 1967530965 | 3750 | 3750 | 3755 | 3745 | 1552 |
| 553 | 20231006 | 105500 | 1961713450 | 3750 | 3745 | 3750 | 3745 | 21 |
| 554 | 20231006 | 105400 | 1961634770 | 3750 | 3750 | 3750 | 3750 | 10 |
| 555 | 20231006 | 105300 | 1961597270 | 3750 | 3750 | 3750 | 3750 | 785 |
| 556 | 20231006 | 105200 | 1958653520 | 3750 | 3755 | 3755 | 3740 | 1420 |
| 557 | 20231006 | 105100 | 1953326770 | 3755 | 3760 | 3760 | 3740 | 35 |
| 558 | 20231006 | 105000 | 1953195685 | 3760 | 3745 | 3760 | 3730 | 6454 |
| 559 | 20231006 | 104900 | 1929053370 | 3745 | 3750 | 3750 | 3730 | 11086 |
| 560 | 20231006 | 104800 | 1887643285 | 3755 | 3755 | 3755 | 3755 | 280 |
| 561 | 20231006 | 104700 | 1886591885 | 3745 | 3750 | 3760 | 3745 | 764 |
| 562 | 20231006 | 104600 | 1883730090 | 3760 | 3755 | 3760 | 3740 | 134 |
| 563 | 20231006 | 104500 | 1883227190 | 3740 | 3775 | 3775 | 3740 | 2891 |
| 564 | 20231006 | 104400 | 1872405290 | 3780 | 3740 | 3785 | 3740 | 463 |
| 565 | 20231006 | 104300 | 1870671735 | 3745 | 3770 | 3770 | 3735 | 7350 |
| 566 | 20231006 | 104200 | 1843118100 | 3780 | 3785 | 3785 | 3780 | 6 |
| 567 | 20231006 | 104100 | 1843095410 | 3785 | 3765 | 3785 | 3760 | 2640 |
| 568 | 20231006 | 104000 | 1833123305 | 3765 | 3765 | 3770 | 3760 | 1542 |
| 569 | 20231006 | 103900 | 1827319415 | 3770 | 3770 | 3770 | 3760 | 87 |
| 570 | 20231006 | 103800 | 1826991855 | 3770 | 3780 | 3780 | 3760 | 1036 |
| 571 | 20231006 | 103700 | 1823094565 | 3770 | 3790 | 3790 | 3770 | 4051 |
| 572 | 20231006 | 103600 | 1807801210 | 3790 | 3790 | 3790 | 3790 | 594 |
| 573 | 20231006 | 103500 | 1805549950 | 3790 | 3790 | 3790 | 3785 | 104 |
| 574 | 20231006 | 103400 | 1805155890 | 3790 | 3795 | 3795 | 3790 | 178 |
| 575 | 20231006 | 103300 | 1804481115 | 3795 | 3795 | 3800 | 3795 | 48 |
| 576 | 20231006 | 103200 | 1804298830 | 3800 | 3780 | 3800 | 3780 | 1695 |
| 577 | 20231006 | 103100 | 1797880985 | 3795 | 3795 | 3795 | 3785 | 130 |
| 578 | 20231006 | 103000 | 1797388765 | 3795 | 3800 | 3815 | 3795 | 617 |
| 579 | 20231006 | 102900 | 1795043255 | 3780 | 3780 | 3800 | 3780 | 330 |
| 580 | 20231006 | 102800 | 1793795095 | 3780 | 3795 | 3795 | 3775 | 4034 |
| 581 | 20231006 | 102700 | 1778544775 | 3785 | 3795 | 3795 | 3780 | 3917 |
| 582 | 20231006 | 102600 | 1763735290 | 3780 | 3780 | 3800 | 3780 | 2350 |
| 583 | 20231006 | 102500 | 1754834440 | 3800 | 3800 | 3800 | 3775 | 8511 |
| 584 | 20231006 | 102400 | 1722556175 | 3795 | 3840 | 3840 | 3795 | 6290 |
| 585 | 20231006 | 102300 | 1698574255 | 3845 | 3860 | 3860 | 3830 | 4415 |
| 586 | 20231006 | 102200 | 1681614305 | 3860 | 3840 | 3875 | 3835 | 21791 |
| 587 | 20231006 | 102100 | 1597654645 | 3840 | 3835 | 3845 | 3820 | 2275 |
| 588 | 20231006 | 102000 | 1588921490 | 3835 | 3815 | 3835 | 3805 | 5772 |
| 589 | 20231006 | 101900 | 1566835190 | 3825 | 3815 | 3825 | 3810 | 1065 |
| 590 | 20231006 | 101800 | 1562773580 | 3815 | 3820 | 3825 | 3815 | 1101 |
| 591 | 20231006 | 101700 | 1558569170 | 3825 | 3825 | 3825 | 3820 | 375 |
| 592 | 20231006 | 101600 | 1557136225 | 3830 | 3820 | 3835 | 3800 | 6542 |
| 593 | 20231006 | 101500 | 1532117690 | 3820 | 3815 | 3820 | 3800 | 691 |
| 594 | 20231006 | 101400 | 1529483295 | 3810 | 3800 | 3810 | 3800 | 181 |
| 595 | 20231006 | 101300 | 1528794490 | 3795 | 3790 | 3820 | 3790 | 732 |
| 596 | 20231006 | 101200 | 1526016360 | 3790 | 3810 | 3825 | 3790 | 1020 |
| 597 | 20231006 | 101100 | 1522135225 | 3820 | 3785 | 3825 | 3785 | 2839 |
| 598 | 20231006 | 101000 | 1511319860 | 3800 | 3795 | 3800 | 3795 | 101 |
| 599 | 20231006 | 100900 | 1510936540 | 3785 | 3795 | 3795 | 3785 | 342 |
| 600 | 20231006 | 100800 | 1509641870 | 3800 | 3785 | 3805 | 3785 | 205 |
| 601 | 20231006 | 100700 | 1508863660 | 3780 | 3785 | 3785 | 3780 | 491 |
| 602 | 20231006 | 100600 | 1507005350 | 3785 | 3785 | 3785 | 3775 | 1018 |
| 603 | 20231006 | 100500 | 1503157890 | 3815 | 3835 | 3835 | 3770 | 2355 |
| 604 | 20231006 | 100400 | 1494203085 | 3820 | 3805 | 3835 | 3805 | 4485 |
| 605 | 20231006 | 100300 | 1477065765 | 3800 | 3795 | 3820 | 3795 | 3068 |
| 606 | 20231006 | 100200 | 1465401000 | 3795 | 3775 | 3795 | 3775 | 3536 |
| 607 | 20231006 | 100100 | 1452012050 | 3775 | 3775 | 3775 | 3775 | 1 |
| 608 | 20231006 | 100000 | 1452008275 | 3780 | 3775 | 3780 | 3770 | 273 |
| 609 | 20231006 | 095900 | 1450977800 | 3775 | 3775 | 3775 | 3770 | 559 |
| 610 | 20231006 | 095800 | 1448870330 | 3770 | 3770 | 3770 | 3765 | 996 |
| 611 | 20231006 | 095700 | 1445118235 | 3770 | 3770 | 3770 | 3765 | 977 |
| 612 | 20231006 | 095600 | 1441436485 | 3775 | 3770 | 3780 | 3770 | 302 |
| 613 | 20231006 | 095500 | 1440296190 | 3775 | 3785 | 3790 | 3755 | 2522 |
| 614 | 20231006 | 095400 | 1430819525 | 3755 | 3780 | 3780 | 3755 | 1049 |
| 615 | 20231006 | 095300 | 1426868970 | 3785 | 3780 | 3785 | 3780 | 447 |
| 616 | 20231006 | 095200 | 1425177195 | 3780 | 3785 | 3790 | 3780 | 2847 |
| 617 | 20231006 | 095100 | 1414408700 | 3785 | 3800 | 3820 | 3785 | 3291 |
| 618 | 20231006 | 095000 | 1401881680 | 3800 | 3750 | 3800 | 3750 | 5633 |
| 619 | 20231006 | 094900 | 1380553885 | 3750 | 3750 | 3760 | 3750 | 1006 |
| 620 | 20231006 | 094800 | 1376772585 | 3760 | 3740 | 3760 | 3735 | 858 |
| 621 | 20231006 | 094700 | 1373566155 | 3740 | 3735 | 3765 | 3735 | 727 |
| 622 | 20231006 | 094600 | 1370847435 | 3760 | 3740 | 3760 | 3730 | 6065 |
| 623 | 20231006 | 094500 | 1348184705 | 3740 | 3765 | 3765 | 3740 | 5713 |
| 624 | 20231006 | 094400 | 1326735260 | 3770 | 3760 | 3775 | 3760 | 1799 |
| 625 | 20231006 | 094300 | 1319969550 | 3775 | 3780 | 3780 | 3760 | 65 |
| 626 | 20231006 | 094200 | 1319724195 | 3780 | 3785 | 3785 | 3770 | 594 |
| 627 | 20231006 | 094100 | 1317484720 | 3775 | 3795 | 3795 | 3775 | 3503 |
| 628 | 20231006 | 094000 | 1304213320 | 3790 | 3780 | 3795 | 3780 | 481 |
| 629 | 20231006 | 093900 | 1302391255 | 3775 | 3760 | 3775 | 3750 | 5421 |
| 630 | 20231006 | 093800 | 1281982110 | 3760 | 3760 | 3760 | 3745 | 401 |
| 631 | 20231006 | 093700 | 1280476950 | 3760 | 3745 | 3760 | 3745 | 494 |
| 632 | 20231006 | 093600 | 1278626845 | 3745 | 3765 | 3765 | 3745 | 1922 |
| 633 | 20231006 | 093500 | 1271414085 | 3765 | 3750 | 3765 | 3740 | 1148 |
| 634 | 20231006 | 093400 | 1267097915 | 3755 | 3750 | 3760 | 3740 | 1192 |
| 635 | 20231006 | 093300 | 1262621580 | 3750 | 3730 | 3750 | 3730 | 2046 |
| 636 | 20231006 | 093200 | 1254968840 | 3730 | 3765 | 3765 | 3730 | 11134 |
| 637 | 20231006 | 093100 | 1213302755 | 3765 | 3800 | 3800 | 3765 | 2765 |
| 638 | 20231006 | 093000 | 1202865985 | 3800 | 3815 | 3815 | 3775 | 4972 |
| 639 | 20231006 | 092900 | 1184001130 | 3815 | 3800 | 3830 | 3800 | 4534 |
| 640 | 20231006 | 092800 | 1166700350 | 3800 | 3785 | 3815 | 3785 | 3499 |
| 641 | 20231006 | 092700 | 1153408345 | 3800 | 3780 | 3820 | 3765 | 10001 |
| 642 | 20231006 | 092600 | 1115458760 | 3775 | 3780 | 3780 | 3760 | 1144 |
| 643 | 20231006 | 092500 | 1111142050 | 3780 | 3770 | 3780 | 3760 | 419 |
| 644 | 20231006 | 092400 | 1109563315 | 3750 | 3775 | 3775 | 3745 | 2362 |
| 645 | 20231006 | 092300 | 1100685950 | 3775 | 3805 | 3805 | 3735 | 16579 |
| 646 | 20231006 | 092200 | 1038361790 | 3805 | 3870 | 3870 | 3770 | 16777 |
| 647 | 20231006 | 092100 | 974531535 | 3870 | 3820 | 3895 | 3780 | 22023 |
| 648 | 20231006 | 092000 | 890250240 | 3810 | 3865 | 3900 | 3780 | 58449 |
| 649 | 20231006 | 091900 | 665492740 | 3870 | 3870 | 3870 | 3870 | 0 |
| 650 | 20231006 | 091800 | 665492740 | 3870 | 3870 | 3870 | 3870 | 0 |
| 651 | 20231006 | 091700 | 665492740 | 3870 | 3755 | 3870 | 3745 | 31215 |
| 652 | 20231006 | 091600 | 547168700 | 3755 | 3735 | 3755 | 3725 | 5985 |
| 653 | 20231006 | 091500 | 524754830 | 3735 | 3730 | 3745 | 3730 | 3488 |
| 654 | 20231006 | 091400 | 511718590 | 3745 | 3720 | 3755 | 3715 | 12295 |
| 655 | 20231006 | 091300 | 465855785 | 3720 | 3735 | 3740 | 3720 | 5992 |
| 656 | 20231006 | 091200 | 443531955 | 3735 | 3720 | 3795 | 3720 | 22035 |
| 657 | 20231006 | 091100 | 361107030 | 3725 | 3670 | 3725 | 3670 | 7593 |
| 658 | 20231006 | 091000 | 333061035 | 3670 | 3735 | 3750 | 3665 | 20790 |
| 659 | 20231006 | 090900 | 255640120 | 3725 | 3670 | 3735 | 3670 | 19873 |
| 660 | 20231006 | 090800 | 182120510 | 3670 | 3630 | 3700 | 3630 | 17493 |
| 661 | 20231006 | 090700 | 117953790 | 3620 | 3620 | 3640 | 3615 | 9269 |
| 662 | 20231006 | 090600 | 84318275 | 3615 | 3610 | 3615 | 3575 | 1944 |
| 663 | 20231006 | 090500 | 77313595 | 3610 | 3570 | 3610 | 3570 | 2575 |
| 664 | 20231006 | 090400 | 68082360 | 3570 | 3565 | 3570 | 3540 | 1106 |
| 665 | 20231006 | 090300 | 64151475 | 3545 | 3595 | 3610 | 3510 | 5059 |
| 666 | 20231006 | 090200 | 46081435 | 3595 | 3545 | 3595 | 3545 | 3245 |
| 667 | 20231006 | 090100 | 34541925 | 3545 | 3545 | 3545 | 3510 | 2093 |
| 668 | 20231006 | 090000 | 27191170 | 3545 | 3520 | 3545 | 3515 | 7726 |