36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231010 | 201700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 3 | 20231010 | 201600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20231010 | 201500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20231010 | 201400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20231010 | 201300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20231010 | 201200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20231010 | 201100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20231010 | 201000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20231010 | 200900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20231010 | 200800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20231010 | 200700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20231010 | 200600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20231010 | 200500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20231010 | 200400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20231010 | 200300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20231010 | 200200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20231010 | 200100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20231010 | 200000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20231010 | 195900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20231010 | 195800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20231010 | 195700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20231010 | 195600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20231010 | 195500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20231010 | 195400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20231010 | 195300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20231010 | 195200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20231010 | 195100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20231010 | 195000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20231010 | 194900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20231010 | 194800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20231010 | 194700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 33 | 20231010 | 194600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20231010 | 194500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20231010 | 194400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20231010 | 194300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20231010 | 194200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20231010 | 194100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20231010 | 194000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20231010 | 193900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20231010 | 193800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20231010 | 193700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20231010 | 193600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20231010 | 193500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20231010 | 193400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20231010 | 193300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20231010 | 193200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20231010 | 193100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20231010 | 193000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20231010 | 192900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20231010 | 192800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20231010 | 192700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20231010 | 192600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20231010 | 192500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20231010 | 192400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20231010 | 192300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20231010 | 192200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20231010 | 192100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20231010 | 192000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20231010 | 191900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20231010 | 191800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20231010 | 191700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 63 | 20231010 | 191600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20231010 | 191500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20231010 | 191400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20231010 | 191300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20231010 | 191200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20231010 | 191100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20231010 | 191000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20231010 | 190900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20231010 | 190800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20231010 | 190700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20231010 | 190600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20231010 | 190500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20231010 | 190400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20231010 | 190300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20231010 | 190200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20231010 | 190100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20231010 | 190000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20231010 | 185900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20231010 | 185800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20231010 | 185700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20231010 | 185600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20231010 | 185500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20231010 | 185400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20231010 | 185300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20231010 | 185200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20231010 | 185100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20231010 | 185000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20231010 | 184900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20231010 | 184800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20231010 | 184700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 93 | 20231010 | 184600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20231010 | 184500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20231010 | 184400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20231010 | 184300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20231010 | 184200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20231010 | 184100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20231010 | 184000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20231010 | 183900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20231010 | 183800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20231010 | 183700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20231010 | 183600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20231010 | 183500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20231010 | 183400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20231010 | 183300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20231010 | 183200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20231010 | 183100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20231010 | 183000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20231010 | 182900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20231010 | 182800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20231010 | 182700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20231010 | 182600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20231010 | 182500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20231010 | 182400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20231010 | 182300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20231010 | 182200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20231010 | 182100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20231010 | 182000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20231010 | 181900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20231010 | 181800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20231010 | 181700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 123 | 20231010 | 181600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20231010 | 181500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20231010 | 181400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20231010 | 181300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20231010 | 181200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20231010 | 181100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20231010 | 181000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20231010 | 180900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20231010 | 180800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20231010 | 180700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20231010 | 180600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20231010 | 180500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20231010 | 180400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20231010 | 180300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20231010 | 180200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20231010 | 180100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20231010 | 180000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20231010 | 175900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20231010 | 175800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20231010 | 175700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20231010 | 175600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20231010 | 175500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20231010 | 175400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20231010 | 175300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20231010 | 175200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20231010 | 175100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20231010 | 175000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20231010 | 174900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20231010 | 174800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20231010 | 174700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 153 | 20231010 | 174600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20231010 | 174500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20231010 | 174400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20231010 | 174300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20231010 | 174200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20231010 | 174100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20231010 | 174000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20231010 | 173900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20231010 | 173800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20231010 | 173700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20231010 | 173600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20231010 | 173500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20231010 | 173400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20231010 | 173300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20231010 | 173200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20231010 | 173100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20231010 | 173000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20231010 | 172900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20231010 | 172800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20231010 | 172700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20231010 | 172600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20231010 | 172500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20231010 | 172400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20231010 | 172300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20231010 | 172200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20231010 | 172100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20231010 | 172000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20231010 | 171900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20231010 | 171800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20231010 | 171700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 183 | 20231010 | 171600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20231010 | 171500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20231010 | 171400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20231010 | 171300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20231010 | 171200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20231010 | 171100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20231010 | 171000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20231010 | 170900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20231010 | 170800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20231010 | 170700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20231010 | 170600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20231010 | 170500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20231010 | 170400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20231010 | 170300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20231010 | 170200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20231010 | 170100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20231010 | 170000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20231010 | 165900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20231010 | 165800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20231010 | 165700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20231010 | 165600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20231010 | 165500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20231010 | 165400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20231010 | 165300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20231010 | 165200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20231010 | 165100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20231010 | 165000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20231010 | 164900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20231010 | 164800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20231010 | 164700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 213 | 20231010 | 164600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20231010 | 164500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20231010 | 164400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20231010 | 164300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20231010 | 164200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20231010 | 164100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20231010 | 164000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20231010 | 163900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20231010 | 163800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20231010 | 163700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20231010 | 163600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20231010 | 163500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20231010 | 163400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20231010 | 163300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20231010 | 163200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20231010 | 163100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20231010 | 163000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20231010 | 162900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20231010 | 162800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20231010 | 162700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20231010 | 162600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20231010 | 162500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20231010 | 162400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20231010 | 162300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20231010 | 162200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20231010 | 162100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20231010 | 162000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20231010 | 161900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20231010 | 161800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20231010 | 161700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 243 | 20231010 | 161600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20231010 | 161500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20231010 | 161400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20231010 | 161300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20231010 | 161200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20231010 | 161100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20231010 | 161000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20231010 | 160900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20231010 | 160800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20231010 | 160700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20231010 | 160600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20231010 | 160500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20231010 | 160400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20231010 | 160300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20231010 | 160200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20231010 | 160100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20231010 | 160000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20231010 | 155900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20231010 | 155800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20231010 | 155700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20231010 | 155600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20231010 | 155500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20231010 | 155400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20231010 | 155300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20231010 | 155200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20231010 | 155100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20231010 | 155000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20231010 | 154900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20231010 | 154800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20231010 | 154700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 273 | 20231010 | 154600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 274 | 20231010 | 154500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 275 | 20231010 | 154400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 276 | 20231010 | 154300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 277 | 20231010 | 154200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 278 | 20231010 | 154100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 279 | 20231010 | 154000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 280 | 20231010 | 153900 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 281 | 20231010 | 153800 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 282 | 20231010 | 153700 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 283 | 20231010 | 153600 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 284 | 20231010 | 153500 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 285 | 20231010 | 153400 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 286 | 20231010 | 153300 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 287 | 20231010 | 153200 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 288 | 20231010 | 153100 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 0 |
| 289 | 20231010 | 153000 | 12964702200 | 22250 | 22250 | 22250 | 22250 | 9861 |
| 290 | 20231010 | 152900 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 291 | 20231010 | 152800 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 292 | 20231010 | 152700 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 293 | 20231010 | 152600 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 294 | 20231010 | 152500 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 295 | 20231010 | 152400 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 296 | 20231010 | 152300 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 297 | 20231010 | 152200 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 298 | 20231010 | 152100 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 299 | 20231010 | 152000 | 12745294950 | 22250 | 22250 | 22250 | 22250 | 0 |
| 300 | 20231010 | 151900 | 12745294950 | 22250 | 22300 | 22350 | 22250 | 2859 |
| 301 | 20231010 | 151800 | 12681546850 | 22350 | 22250 | 22400 | 22250 | 4564 |
| 302 | 20231010 | 151700 | 12579667550 | 22250 | 22150 | 22300 | 22100 | 4038 |
| 303 | 20231010 | 151600 | 12489931900 | 22150 | 22000 | 22200 | 22000 | 2253 |
| 304 | 20231010 | 151500 | 12440095350 | 22000 | 22100 | 22100 | 22000 | 571 |
| 305 | 20231010 | 151400 | 12427494650 | 22100 | 22050 | 22100 | 22000 | 1810 |
| 306 | 20231010 | 151300 | 12387532150 | 22000 | 22000 | 22100 | 22000 | 1213 |
| 307 | 20231010 | 151200 | 12360796200 | 22000 | 22000 | 22050 | 21950 | 2794 |
| 308 | 20231010 | 151100 | 12299275750 | 21950 | 22000 | 22050 | 21950 | 679 |
| 309 | 20231010 | 151000 | 12284351050 | 22000 | 22000 | 22050 | 22000 | 1167 |
| 310 | 20231010 | 150900 | 12258655650 | 21950 | 21900 | 22000 | 21900 | 1752 |
| 311 | 20231010 | 150800 | 12220182100 | 21850 | 21900 | 21900 | 21850 | 173 |
| 312 | 20231010 | 150700 | 12216398800 | 21850 | 21850 | 21900 | 21850 | 200 |
| 313 | 20231010 | 150600 | 12212026500 | 21850 | 21800 | 21850 | 21800 | 329 |
| 314 | 20231010 | 150500 | 12204853150 | 21800 | 21900 | 21900 | 21800 | 496 |
| 315 | 20231010 | 150400 | 12194022800 | 21850 | 21850 | 21900 | 21850 | 468 |
| 316 | 20231010 | 150300 | 12183796350 | 21850 | 21900 | 21950 | 21850 | 530 |
| 317 | 20231010 | 150200 | 12172192050 | 21900 | 21900 | 21950 | 21900 | 1055 |
| 318 | 20231010 | 150100 | 12149087300 | 21900 | 21900 | 21950 | 21900 | 258 |
| 319 | 20231010 | 150000 | 12143434750 | 21900 | 21900 | 21950 | 21900 | 86 |
| 320 | 20231010 | 145900 | 12141550850 | 21900 | 21900 | 21950 | 21900 | 240 |
| 321 | 20231010 | 145800 | 12136292850 | 21900 | 21900 | 21900 | 21900 | 118 |
| 322 | 20231010 | 145700 | 12133708650 | 21900 | 21900 | 21950 | 21900 | 421 |
| 323 | 20231010 | 145600 | 12124488200 | 21950 | 21950 | 21950 | 21900 | 705 |
| 324 | 20231010 | 145500 | 12109044800 | 21950 | 21950 | 21950 | 21950 | 110 |
| 325 | 20231010 | 145400 | 12106630300 | 21950 | 22000 | 22000 | 21950 | 371 |
| 326 | 20231010 | 145300 | 12098486300 | 21950 | 21950 | 22000 | 21900 | 639 |
| 327 | 20231010 | 145200 | 12084462400 | 21900 | 21900 | 22000 | 21900 | 191 |
| 328 | 20231010 | 145100 | 12080275000 | 21900 | 21950 | 21950 | 21900 | 421 |
| 329 | 20231010 | 145000 | 12071034300 | 21950 | 22000 | 22000 | 21950 | 1009 |
| 330 | 20231010 | 144900 | 12048836750 | 22050 | 22000 | 22050 | 21950 | 1309 |
| 331 | 20231010 | 144800 | 12020040450 | 22000 | 21900 | 22000 | 21850 | 418 |
| 332 | 20231010 | 144700 | 12010894300 | 21900 | 21900 | 22000 | 21900 | 545 |
| 333 | 20231010 | 144600 | 11998941750 | 21900 | 21900 | 22000 | 21900 | 726 |
| 334 | 20231010 | 144500 | 11982983150 | 21950 | 21850 | 21950 | 21850 | 359 |
| 335 | 20231010 | 144400 | 11975121150 | 21900 | 21950 | 21950 | 21850 | 589 |
| 336 | 20231010 | 144300 | 11962218700 | 21950 | 22000 | 22050 | 21950 | 1239 |
| 337 | 20231010 | 144200 | 11934949150 | 22000 | 21950 | 22050 | 21950 | 236 |
| 338 | 20231010 | 144100 | 11929756550 | 22000 | 22000 | 22000 | 21950 | 161 |
| 339 | 20231010 | 144000 | 11926218850 | 22000 | 22050 | 22050 | 21950 | 809 |
| 340 | 20231010 | 143900 | 11908396350 | 22000 | 21950 | 22000 | 21950 | 168 |
| 341 | 20231010 | 143800 | 11904703650 | 21950 | 21950 | 22050 | 21950 | 125 |
| 342 | 20231010 | 143700 | 11901956300 | 21950 | 21900 | 22100 | 21900 | 423 |
| 343 | 20231010 | 143600 | 11892631050 | 21950 | 21900 | 22000 | 21900 | 370 |
| 344 | 20231010 | 143500 | 11884501600 | 21950 | 22100 | 22150 | 21950 | 1907 |
| 345 | 20231010 | 143400 | 11842432100 | 22050 | 21800 | 22100 | 21750 | 2661 |
| 346 | 20231010 | 143300 | 11784151800 | 21800 | 21800 | 21850 | 21750 | 306 |
| 347 | 20231010 | 143200 | 11777482850 | 21800 | 21700 | 21800 | 21700 | 656 |
| 348 | 20231010 | 143100 | 11763212600 | 21750 | 21700 | 21800 | 21700 | 962 |
| 349 | 20231010 | 143000 | 11742290100 | 21700 | 21600 | 21700 | 21600 | 1030 |
| 350 | 20231010 | 142900 | 11719984400 | 21600 | 21600 | 21650 | 21600 | 405 |
| 351 | 20231010 | 142800 | 11711233200 | 21600 | 21600 | 21600 | 21600 | 743 |
| 352 | 20231010 | 142700 | 11695184400 | 21600 | 21600 | 21600 | 21600 | 113 |
| 353 | 20231010 | 142600 | 11692743600 | 21600 | 21600 | 21600 | 21600 | 30 |
| 354 | 20231010 | 142500 | 11692095600 | 21600 | 21700 | 21700 | 21600 | 378 |
| 355 | 20231010 | 142400 | 11683927800 | 21650 | 21650 | 21650 | 21650 | 136 |
| 356 | 20231010 | 142300 | 11680983400 | 21650 | 21700 | 21750 | 21650 | 541 |
| 357 | 20231010 | 142200 | 11669261900 | 21700 | 21700 | 21700 | 21650 | 93 |
| 358 | 20231010 | 142100 | 11667247850 | 21650 | 21700 | 21700 | 21650 | 229 |
| 359 | 20231010 | 142000 | 11662282350 | 21650 | 21700 | 21700 | 21650 | 563 |
| 360 | 20231010 | 141900 | 11650093150 | 21700 | 21650 | 21700 | 21650 | 300 |
| 361 | 20231010 | 141800 | 11643597500 | 21650 | 21650 | 21650 | 21650 | 0 |
| 362 | 20231010 | 141700 | 11643597500 | 21650 | 21650 | 21650 | 21650 | 970 |
| 363 | 20231010 | 141600 | 11622597000 | 21650 | 21750 | 21750 | 21650 | 377 |
| 364 | 20231010 | 141500 | 11614416950 | 21750 | 21700 | 21750 | 21700 | 162 |
| 365 | 20231010 | 141400 | 11610897500 | 21700 | 21700 | 21700 | 21700 | 1144 |
| 366 | 20231010 | 141300 | 11586072700 | 21700 | 21750 | 21750 | 21700 | 802 |
| 367 | 20231010 | 141200 | 11568661750 | 21750 | 21700 | 21750 | 21700 | 729 |
| 368 | 20231010 | 141100 | 11552812650 | 21750 | 21750 | 21750 | 21750 | 458 |
| 369 | 20231010 | 141000 | 11542851150 | 21750 | 21750 | 21750 | 21750 | 263 |
| 370 | 20231010 | 140900 | 11537130900 | 21800 | 21850 | 21850 | 21800 | 355 |
| 371 | 20231010 | 140800 | 11529385700 | 21800 | 21800 | 21800 | 21800 | 1 |
| 372 | 20231010 | 140700 | 11529363900 | 21800 | 21800 | 21800 | 21800 | 1128 |
| 373 | 20231010 | 140600 | 11504773500 | 21800 | 21800 | 21850 | 21800 | 129 |
| 374 | 20231010 | 140500 | 11501958500 | 21800 | 21850 | 21850 | 21800 | 614 |
| 375 | 20231010 | 140400 | 11488554100 | 21900 | 21850 | 21900 | 21850 | 27 |
| 376 | 20231010 | 140300 | 11487964050 | 21850 | 21850 | 21850 | 21850 | 40 |
| 377 | 20231010 | 140200 | 11487090050 | 21850 | 21850 | 21850 | 21850 | 22 |
| 378 | 20231010 | 140100 | 11486609350 | 21900 | 21900 | 21900 | 21900 | 0 |
| 379 | 20231010 | 140000 | 11486609350 | 21900 | 21850 | 21900 | 21850 | 60 |
| 380 | 20231010 | 135900 | 11485297850 | 21850 | 21850 | 21850 | 21850 | 86 |
| 381 | 20231010 | 135800 | 11483418750 | 21950 | 21900 | 21950 | 21900 | 96 |
| 382 | 20231010 | 135700 | 11481313850 | 21950 | 21950 | 21950 | 21950 | 10 |
| 383 | 20231010 | 135600 | 11481094350 | 21950 | 21800 | 21950 | 21800 | 507 |
| 384 | 20231010 | 135500 | 11470018400 | 21750 | 21800 | 21800 | 21750 | 204 |
| 385 | 20231010 | 135400 | 11465571300 | 21800 | 21750 | 21800 | 21700 | 319 |
| 386 | 20231010 | 135300 | 11458633200 | 21800 | 21800 | 21800 | 21800 | 242 |
| 387 | 20231010 | 135200 | 11453357600 | 21850 | 21900 | 21950 | 21850 | 896 |
| 388 | 20231010 | 135100 | 11433771250 | 21950 | 21950 | 21950 | 21950 | 168 |
| 389 | 20231010 | 135000 | 11430083650 | 21950 | 21950 | 21950 | 21950 | 285 |
| 390 | 20231010 | 134900 | 11423827900 | 21950 | 21950 | 21950 | 21950 | 801 |
| 391 | 20231010 | 134800 | 11406245950 | 22000 | 22050 | 22050 | 21950 | 2063 |
| 392 | 20231010 | 134700 | 11360838250 | 22100 | 22000 | 22100 | 22000 | 378 |
| 393 | 20231010 | 134600 | 11352508600 | 22000 | 22050 | 22050 | 22000 | 415 |
| 394 | 20231010 | 134500 | 11343361000 | 22100 | 22150 | 22150 | 22050 | 300 |
| 395 | 20231010 | 134400 | 11336728450 | 22100 | 22050 | 22150 | 22050 | 847 |
| 396 | 20231010 | 134300 | 11318018350 | 22100 | 22050 | 22100 | 22000 | 1287 |
| 397 | 20231010 | 134200 | 11289626000 | 22100 | 22000 | 22100 | 22000 | 513 |
| 398 | 20231010 | 134100 | 11278315650 | 22000 | 22000 | 22000 | 21950 | 520 |
| 399 | 20231010 | 134000 | 11266877200 | 22000 | 21950 | 22000 | 21950 | 22 |
| 400 | 20231010 | 133900 | 11266394250 | 21950 | 22000 | 22000 | 21950 | 488 |
| 401 | 20231010 | 133800 | 11255673800 | 21950 | 21900 | 21950 | 21900 | 515 |
| 402 | 20231010 | 133700 | 11244369800 | 21900 | 21900 | 21950 | 21900 | 157 |
| 403 | 20231010 | 133600 | 11240929150 | 21900 | 22000 | 22000 | 21900 | 664 |
| 404 | 20231010 | 133500 | 11226324750 | 21950 | 21950 | 22000 | 21900 | 1092 |
| 405 | 20231010 | 133400 | 11202348100 | 21950 | 21950 | 21950 | 21950 | 61 |
| 406 | 20231010 | 133300 | 11201009150 | 21900 | 21800 | 21900 | 21750 | 2412 |
| 407 | 20231010 | 133200 | 11148278700 | 21750 | 21700 | 21750 | 21700 | 1575 |
| 408 | 20231010 | 133100 | 11114085700 | 21700 | 21700 | 21700 | 21700 | 78 |
| 409 | 20231010 | 133000 | 11112393100 | 21700 | 21650 | 21700 | 21650 | 1181 |
| 410 | 20231010 | 132900 | 11086819200 | 21650 | 21600 | 21650 | 21600 | 278 |
| 411 | 20231010 | 132800 | 11080813850 | 21600 | 21650 | 21650 | 21600 | 624 |
| 412 | 20231010 | 132700 | 11067316500 | 21600 | 21650 | 21650 | 21600 | 84 |
| 413 | 20231010 | 132600 | 11065502000 | 21600 | 21600 | 21700 | 21600 | 814 |
| 414 | 20231010 | 132500 | 11047879100 | 21600 | 21600 | 21650 | 21600 | 1560 |
| 415 | 20231010 | 132400 | 11014135950 | 21600 | 21700 | 21700 | 21600 | 1459 |
| 416 | 20231010 | 132300 | 10982563500 | 21700 | 21650 | 21700 | 21650 | 1300 |
| 417 | 20231010 | 132200 | 10954362950 | 21650 | 21650 | 21650 | 21600 | 311 |
| 418 | 20231010 | 132100 | 10947629900 | 21600 | 21600 | 21650 | 21600 | 434 |
| 419 | 20231010 | 132000 | 10938255250 | 21600 | 21650 | 21650 | 21600 | 657 |
| 420 | 20231010 | 131900 | 10924044150 | 21650 | 21700 | 21700 | 21650 | 34 |
| 421 | 20231010 | 131800 | 10923306800 | 21650 | 21650 | 21700 | 21650 | 161 |
| 422 | 20231010 | 131700 | 10919818650 | 21650 | 21650 | 21650 | 21650 | 455 |
| 423 | 20231010 | 131600 | 10909967900 | 21650 | 21600 | 21650 | 21600 | 481 |
| 424 | 20231010 | 131500 | 10899568250 | 21600 | 21600 | 21650 | 21550 | 270 |
| 425 | 20231010 | 131400 | 10893742000 | 21600 | 21600 | 21600 | 21600 | 256 |
| 426 | 20231010 | 131300 | 10888212400 | 21600 | 21600 | 21650 | 21550 | 235 |
| 427 | 20231010 | 131200 | 10883141500 | 21600 | 21600 | 21600 | 21600 | 440 |
| 428 | 20231010 | 131100 | 10873637500 | 21600 | 21650 | 21650 | 21600 | 268 |
| 429 | 20231010 | 131000 | 10867841050 | 21650 | 21700 | 21700 | 21600 | 3595 |
| 430 | 20231010 | 130900 | 10790063400 | 21650 | 21650 | 21700 | 21650 | 853 |
| 431 | 20231010 | 130800 | 10771595800 | 21650 | 21650 | 21650 | 21650 | 818 |
| 432 | 20231010 | 130700 | 10753886100 | 21650 | 21700 | 21700 | 21650 | 15 |
| 433 | 20231010 | 130600 | 10753561050 | 21700 | 21650 | 21700 | 21650 | 337 |
| 434 | 20231010 | 130500 | 10746262350 | 21600 | 21650 | 21650 | 21600 | 556 |
| 435 | 20231010 | 130400 | 10734232700 | 21600 | 21650 | 21650 | 21600 | 99 |
| 436 | 20231010 | 130300 | 10732094100 | 21550 | 21700 | 21700 | 21550 | 6608 |
| 437 | 20231010 | 130200 | 10589203450 | 21700 | 21700 | 21800 | 21700 | 239 |
| 438 | 20231010 | 130100 | 10584016150 | 21700 | 21700 | 21700 | 21700 | 666 |
| 439 | 20231010 | 130000 | 10569563950 | 21700 | 21750 | 21750 | 21700 | 740 |
| 440 | 20231010 | 125900 | 10553501150 | 21750 | 21750 | 21750 | 21750 | 110 |
| 441 | 20231010 | 125800 | 10551108650 | 21750 | 21800 | 21800 | 21750 | 1577 |
| 442 | 20231010 | 125700 | 10516749550 | 21800 | 21800 | 21800 | 21750 | 1077 |
| 443 | 20231010 | 125600 | 10493319100 | 21800 | 21750 | 21800 | 21750 | 983 |
| 444 | 20231010 | 125500 | 10471916850 | 21750 | 21850 | 21850 | 21750 | 1682 |
| 445 | 20231010 | 125400 | 10435246950 | 21850 | 21850 | 21850 | 21850 | 817 |
| 446 | 20231010 | 125300 | 10417395500 | 21900 | 21900 | 21900 | 21850 | 1861 |
| 447 | 20231010 | 125200 | 10376680500 | 21900 | 21900 | 21900 | 21900 | 52 |
| 448 | 20231010 | 125100 | 10375541700 | 21900 | 21950 | 21950 | 21900 | 14 |
| 449 | 20231010 | 125000 | 10375235050 | 21950 | 21950 | 21950 | 21950 | 227 |
| 450 | 20231010 | 124900 | 10370252400 | 21950 | 21900 | 22000 | 21900 | 508 |
| 451 | 20231010 | 124800 | 10359121850 | 21900 | 21900 | 22000 | 21900 | 315 |
| 452 | 20231010 | 124700 | 10352222450 | 21950 | 21950 | 21950 | 21950 | 551 |
| 453 | 20231010 | 124600 | 10340128000 | 21950 | 21950 | 21950 | 21950 | 27 |
| 454 | 20231010 | 124500 | 10339535350 | 21900 | 21950 | 21950 | 21900 | 56 |
| 455 | 20231010 | 124400 | 10338308450 | 21950 | 21950 | 21950 | 21950 | 24 |
| 456 | 20231010 | 124300 | 10337781650 | 21950 | 21950 | 21950 | 21900 | 326 |
| 457 | 20231010 | 124200 | 10330636700 | 21950 | 21950 | 21950 | 21850 | 587 |
| 458 | 20231010 | 124100 | 10317785700 | 21950 | 21850 | 21950 | 21850 | 888 |
| 459 | 20231010 | 124000 | 10298363050 | 21850 | 21900 | 21900 | 21850 | 512 |
| 460 | 20231010 | 123900 | 10287151900 | 21900 | 21900 | 21900 | 21900 | 10 |
| 461 | 20231010 | 123800 | 10286932900 | 21900 | 21900 | 21900 | 21900 | 104 |
| 462 | 20231010 | 123700 | 10284655300 | 21900 | 21950 | 21950 | 21900 | 16 |
| 463 | 20231010 | 123600 | 10284304850 | 21950 | 21950 | 21950 | 21900 | 61 |
| 464 | 20231010 | 123500 | 10282967400 | 21900 | 21900 | 21900 | 21900 | 5 |
| 465 | 20231010 | 123400 | 10282857900 | 21900 | 21850 | 21900 | 21850 | 518 |
| 466 | 20231010 | 123300 | 10271527800 | 21850 | 21850 | 21850 | 21850 | 243 |
| 467 | 20231010 | 123200 | 10266218250 | 21850 | 21850 | 21850 | 21850 | 205 |
| 468 | 20231010 | 123100 | 10261739000 | 21850 | 21950 | 21950 | 21850 | 474 |
| 469 | 20231010 | 123000 | 10251377400 | 21950 | 22000 | 22000 | 21950 | 1839 |
| 470 | 20231010 | 122900 | 10210984100 | 22000 | 22000 | 22000 | 22000 | 145 |
| 471 | 20231010 | 122800 | 10207794100 | 22050 | 22050 | 22050 | 22050 | 1249 |
| 472 | 20231010 | 122700 | 10180253650 | 22100 | 22100 | 22150 | 22050 | 1353 |
| 473 | 20231010 | 122600 | 10150343600 | 22100 | 22000 | 22100 | 22000 | 523 |
| 474 | 20231010 | 122500 | 10138807750 | 22000 | 21950 | 22000 | 21950 | 1765 |
| 475 | 20231010 | 122400 | 10099996900 | 21950 | 21850 | 21950 | 21850 | 829 |
| 476 | 20231010 | 122300 | 10081841850 | 21900 | 21900 | 21900 | 21850 | 337 |
| 477 | 20231010 | 122200 | 10074462300 | 21900 | 21850 | 21900 | 21850 | 682 |
| 478 | 20231010 | 122100 | 10059560550 | 21850 | 21900 | 21900 | 21850 | 272 |
| 479 | 20231010 | 122000 | 10053607550 | 21850 | 21800 | 21850 | 21800 | 516 |
| 480 | 20231010 | 121900 | 10042341350 | 21800 | 21800 | 21850 | 21800 | 97 |
| 481 | 20231010 | 121800 | 10040224200 | 21800 | 21800 | 21850 | 21800 | 282 |
| 482 | 20231010 | 121700 | 10034074400 | 21800 | 21850 | 21850 | 21800 | 610 |
| 483 | 20231010 | 121600 | 10020747400 | 21800 | 21850 | 21850 | 21800 | 1621 |
| 484 | 20231010 | 121500 | 9985349500 | 21850 | 21900 | 21900 | 21850 | 195 |
| 485 | 20231010 | 121400 | 9981079800 | 21850 | 21850 | 21900 | 21850 | 146 |
| 486 | 20231010 | 121300 | 9977889100 | 21850 | 21850 | 21900 | 21850 | 177 |
| 487 | 20231010 | 121200 | 9974021400 | 21900 | 21850 | 21900 | 21850 | 498 |
| 488 | 20231010 | 121100 | 9963139900 | 21850 | 21850 | 21900 | 21850 | 1175 |
| 489 | 20231010 | 121000 | 9937466100 | 21850 | 21900 | 21900 | 21850 | 637 |
| 490 | 20231010 | 120900 | 9923542650 | 21850 | 21850 | 21900 | 21850 | 208 |
| 491 | 20231010 | 120800 | 9918990950 | 21900 | 21900 | 21900 | 21900 | 50 |
| 492 | 20231010 | 120700 | 9917895950 | 21900 | 21900 | 21900 | 21850 | 244 |
| 493 | 20231010 | 120600 | 9912553050 | 21900 | 21950 | 21950 | 21900 | 127 |
| 494 | 20231010 | 120500 | 9909770400 | 21950 | 21900 | 21950 | 21850 | 139 |
| 495 | 20231010 | 120400 | 9906733100 | 21850 | 21850 | 21950 | 21850 | 403 |
| 496 | 20231010 | 120300 | 9897914850 | 21900 | 21850 | 21950 | 21850 | 388 |
| 497 | 20231010 | 120200 | 9889417650 | 21900 | 21850 | 21900 | 21850 | 546 |
| 498 | 20231010 | 120100 | 9877486350 | 21850 | 21850 | 21850 | 21800 | 814 |
| 499 | 20231010 | 120000 | 9859712100 | 21850 | 21900 | 21900 | 21800 | 1655 |
| 500 | 20231010 | 115900 | 9823559000 | 21900 | 21950 | 21950 | 21900 | 1089 |
| 501 | 20231010 | 115800 | 9799708900 | 21900 | 21950 | 21950 | 21900 | 483 |
| 502 | 20231010 | 115700 | 9789130850 | 21950 | 22000 | 22000 | 21900 | 8371 |
| 503 | 20231010 | 115600 | 9605463800 | 21950 | 21950 | 22000 | 21950 | 686 |
| 504 | 20231010 | 115500 | 9590404850 | 21950 | 22050 | 22050 | 21900 | 2142 |
| 505 | 20231010 | 115400 | 9543350900 | 22050 | 22000 | 22050 | 22000 | 661 |
| 506 | 20231010 | 115300 | 9528804600 | 22000 | 22050 | 22050 | 22000 | 108 |
| 507 | 20231010 | 115200 | 9526423250 | 22050 | 22050 | 22050 | 21950 | 1507 |
| 508 | 20231010 | 115100 | 9493305850 | 22000 | 22100 | 22150 | 22000 | 3037 |
| 509 | 20231010 | 115000 | 9426395100 | 22100 | 22050 | 22100 | 22050 | 421 |
| 510 | 20231010 | 114900 | 9417102000 | 22050 | 22000 | 22050 | 22000 | 444 |
| 511 | 20231010 | 114800 | 9407316350 | 22000 | 22050 | 22100 | 21950 | 3274 |
| 512 | 20231010 | 114700 | 9335264200 | 22050 | 22100 | 22150 | 22050 | 709 |
| 513 | 20231010 | 114600 | 9319603500 | 22100 | 22050 | 22100 | 22000 | 2421 |
| 514 | 20231010 | 114500 | 9266268150 | 22050 | 22050 | 22150 | 22050 | 687 |
| 515 | 20231010 | 114400 | 9251082650 | 22100 | 22150 | 22200 | 22100 | 2992 |
| 516 | 20231010 | 114300 | 9184894800 | 22150 | 22150 | 22200 | 22100 | 2562 |
| 517 | 20231010 | 114200 | 9128224800 | 22150 | 22250 | 22300 | 22150 | 2046 |
| 518 | 20231010 | 114100 | 9082743050 | 22300 | 22200 | 22500 | 22200 | 5616 |
| 519 | 20231010 | 114000 | 8957324800 | 22200 | 22300 | 22400 | 22200 | 7404 |
| 520 | 20231010 | 113900 | 8792534000 | 22300 | 22800 | 22800 | 22200 | 30044 |
| 521 | 20231010 | 113800 | 8117018300 | 22800 | 23100 | 23150 | 22600 | 40506 |
| 522 | 20231010 | 113700 | 7191323650 | 23150 | 22000 | 23200 | 22000 | 44023 |
| 523 | 20231010 | 113600 | 6189288000 | 22000 | 22000 | 22000 | 21950 | 376 |
| 524 | 20231010 | 113500 | 6181016100 | 21950 | 21950 | 21950 | 21950 | 124 |
| 525 | 20231010 | 113400 | 6178294300 | 22000 | 21950 | 22050 | 21950 | 458 |
| 526 | 20231010 | 113300 | 6168223150 | 21950 | 21950 | 22000 | 21950 | 495 |
| 527 | 20231010 | 113200 | 6157355650 | 21950 | 21950 | 22000 | 21900 | 307 |
| 528 | 20231010 | 113100 | 6150624150 | 22000 | 22000 | 22000 | 21850 | 1474 |
| 529 | 20231010 | 113000 | 6118309600 | 22000 | 21800 | 22000 | 21800 | 1036 |
| 530 | 20231010 | 112900 | 6095619350 | 21800 | 21850 | 21850 | 21800 | 337 |
| 531 | 20231010 | 112800 | 6088263400 | 21850 | 21850 | 21900 | 21800 | 1201 |
| 532 | 20231010 | 112700 | 6062029400 | 21800 | 21750 | 21850 | 21750 | 1643 |
| 533 | 20231010 | 112600 | 6026232900 | 21750 | 21900 | 21950 | 21750 | 4983 |
| 534 | 20231010 | 112500 | 5917488650 | 21950 | 21950 | 21950 | 21900 | 528 |
| 535 | 20231010 | 112400 | 5905914000 | 21900 | 21950 | 21950 | 21850 | 2313 |
| 536 | 20231010 | 112300 | 5855278700 | 21900 | 21950 | 22000 | 21900 | 3552 |
| 537 | 20231010 | 112200 | 5777390500 | 21950 | 22000 | 22000 | 21950 | 906 |
| 538 | 20231010 | 112100 | 5757471450 | 22000 | 22000 | 22000 | 22000 | 2238 |
| 539 | 20231010 | 112000 | 5708235450 | 22000 | 22100 | 22150 | 22000 | 4271 |
| 540 | 20231010 | 111900 | 5614050700 | 22100 | 22200 | 22200 | 22100 | 2220 |
| 541 | 20231010 | 111800 | 5564951400 | 22200 | 22250 | 22300 | 22150 | 1633 |
| 542 | 20231010 | 111700 | 5528636250 | 22250 | 22200 | 22300 | 22150 | 1618 |
| 543 | 20231010 | 111600 | 5492637550 | 22150 | 22300 | 22300 | 22150 | 5303 |
| 544 | 20231010 | 111500 | 5374803300 | 22350 | 22400 | 22400 | 22300 | 2449 |
| 545 | 20231010 | 111400 | 5320099150 | 22400 | 22450 | 22500 | 22400 | 2401 |
| 546 | 20231010 | 111300 | 5266236500 | 22450 | 22400 | 22450 | 22300 | 1123 |
| 547 | 20231010 | 111200 | 5241099950 | 22450 | 22350 | 22500 | 22300 | 1733 |
| 548 | 20231010 | 111100 | 5202301400 | 22300 | 22400 | 22400 | 22300 | 1983 |
| 549 | 20231010 | 111000 | 5158011250 | 22350 | 22350 | 22450 | 22300 | 1163 |
| 550 | 20231010 | 110900 | 5131976200 | 22350 | 22500 | 22550 | 22250 | 2832 |
| 551 | 20231010 | 110800 | 5068620400 | 22500 | 22250 | 22650 | 22200 | 11048 |
| 552 | 20231010 | 110700 | 4820296300 | 22250 | 22450 | 22500 | 22200 | 4862 |
| 553 | 20231010 | 110600 | 4711886100 | 22500 | 22300 | 22500 | 22150 | 6778 |
| 554 | 20231010 | 110500 | 4560939700 | 22300 | 22250 | 22350 | 22200 | 5931 |
| 555 | 20231010 | 110400 | 4428804550 | 22250 | 22350 | 22400 | 22150 | 7401 |
| 556 | 20231010 | 110300 | 4263963150 | 22450 | 22550 | 22600 | 22300 | 16549 |
| 557 | 20231010 | 110200 | 3892344450 | 22600 | 22750 | 22800 | 22300 | 25521 |
| 558 | 20231010 | 110100 | 3316218350 | 22750 | 22200 | 22950 | 22150 | 55657 |
| 559 | 20231010 | 110000 | 2054023650 | 22200 | 21700 | 22350 | 21700 | 20179 |
| 560 | 20231010 | 105900 | 1607953600 | 21700 | 21700 | 21700 | 21700 | 135 |
| 561 | 20231010 | 105800 | 1605024100 | 21700 | 21750 | 21750 | 21700 | 422 |
| 562 | 20231010 | 105700 | 1595846150 | 21700 | 21700 | 21750 | 21700 | 401 |
| 563 | 20231010 | 105600 | 1587134250 | 21750 | 21750 | 21750 | 21750 | 0 |
| 564 | 20231010 | 105500 | 1587134250 | 21750 | 21700 | 21750 | 21650 | 345 |
| 565 | 20231010 | 105400 | 1579634000 | 21700 | 21650 | 21700 | 21650 | 163 |
| 566 | 20231010 | 105300 | 1576104950 | 21600 | 21600 | 21600 | 21600 | 380 |
| 567 | 20231010 | 105200 | 1567896950 | 21650 | 21650 | 21650 | 21650 | 271 |
| 568 | 20231010 | 105100 | 1562029800 | 21650 | 21700 | 21700 | 21650 | 159 |
| 569 | 20231010 | 105000 | 1558586900 | 21650 | 21650 | 21650 | 21650 | 192 |
| 570 | 20231010 | 104900 | 1554430100 | 21650 | 21650 | 21650 | 21650 | 0 |
| 571 | 20231010 | 104800 | 1554430100 | 21650 | 21650 | 21650 | 21650 | 243 |
| 572 | 20231010 | 104700 | 1549169150 | 21650 | 21700 | 21700 | 21650 | 78 |
| 573 | 20231010 | 104600 | 1547479900 | 21700 | 21700 | 21750 | 21700 | 17 |
| 574 | 20231010 | 104500 | 1547110450 | 21700 | 21700 | 21700 | 21700 | 19 |
| 575 | 20231010 | 104400 | 1546698150 | 21700 | 21700 | 21750 | 21700 | 28 |
| 576 | 20231010 | 104300 | 1546090500 | 21750 | 21700 | 21750 | 21700 | 199 |
| 577 | 20231010 | 104200 | 1541769100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 578 | 20231010 | 104100 | 1541769100 | 21700 | 21700 | 21700 | 21700 | 93 |
| 579 | 20231010 | 104000 | 1539751000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 580 | 20231010 | 103900 | 1539751000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 581 | 20231010 | 103800 | 1539751000 | 21700 | 21700 | 21700 | 21700 | 0 |
| 582 | 20231010 | 103700 | 1539751000 | 21700 | 21700 | 21700 | 21700 | 12 |
| 583 | 20231010 | 103600 | 1539490600 | 21700 | 21700 | 21700 | 21700 | 14 |
| 584 | 20231010 | 103500 | 1539186800 | 21700 | 21700 | 21700 | 21700 | 0 |
| 585 | 20231010 | 103400 | 1539186800 | 21700 | 21700 | 21700 | 21700 | 143 |
| 586 | 20231010 | 103300 | 1536083700 | 21700 | 21700 | 21700 | 21700 | 11 |
| 587 | 20231010 | 103200 | 1535845000 | 21650 | 21650 | 21650 | 21650 | 212 |
| 588 | 20231010 | 103100 | 1531255200 | 21650 | 21650 | 21650 | 21650 | 1 |
| 589 | 20231010 | 103000 | 1531233550 | 21650 | 21650 | 21650 | 21650 | 66 |
| 590 | 20231010 | 102900 | 1529804650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 591 | 20231010 | 102800 | 1529804650 | 21600 | 21600 | 21600 | 21600 | 0 |
| 592 | 20231010 | 102700 | 1529804650 | 21600 | 21600 | 21600 | 21600 | 93 |
| 593 | 20231010 | 102600 | 1527795850 | 21650 | 21650 | 21650 | 21650 | 62 |
| 594 | 20231010 | 102500 | 1526453550 | 21600 | 21650 | 21650 | 21600 | 203 |
| 595 | 20231010 | 102400 | 1522060850 | 21650 | 21700 | 21700 | 21650 | 117 |
| 596 | 20231010 | 102300 | 1519527050 | 21700 | 21700 | 21700 | 21700 | 16 |
| 597 | 20231010 | 102200 | 1519179850 | 21700 | 21700 | 21700 | 21700 | 111 |
| 598 | 20231010 | 102100 | 1516771150 | 21700 | 21700 | 21700 | 21700 | 11 |
| 599 | 20231010 | 102000 | 1516532450 | 21700 | 21750 | 21750 | 21700 | 576 |
| 600 | 20231010 | 101900 | 1504017150 | 21750 | 21750 | 21750 | 21750 | 22 |
| 601 | 20231010 | 101800 | 1503538650 | 21750 | 21750 | 21750 | 21750 | 100 |
| 602 | 20231010 | 101700 | 1501363650 | 21750 | 21750 | 21750 | 21750 | 91 |
| 603 | 20231010 | 101600 | 1499384400 | 21700 | 21700 | 21700 | 21650 | 651 |
| 604 | 20231010 | 101500 | 1485267700 | 21650 | 21650 | 21650 | 21650 | 703 |
| 605 | 20231010 | 101400 | 1470047750 | 21650 | 21650 | 21650 | 21600 | 154 |
| 606 | 20231010 | 101300 | 1466715550 | 21650 | 21650 | 21700 | 21650 | 973 |
| 607 | 20231010 | 101200 | 1445649550 | 21700 | 21700 | 21700 | 21700 | 0 |
| 608 | 20231010 | 101100 | 1445649550 | 21700 | 21700 | 21700 | 21700 | 50 |
| 609 | 20231010 | 101000 | 1444564550 | 21700 | 21700 | 21700 | 21700 | 77 |
| 610 | 20231010 | 100900 | 1442893650 | 21700 | 21700 | 21700 | 21650 | 122 |
| 611 | 20231010 | 100800 | 1440249750 | 21650 | 21600 | 21650 | 21600 | 395 |
| 612 | 20231010 | 100700 | 1431698050 | 21650 | 21650 | 21650 | 21650 | 14 |
| 613 | 20231010 | 100600 | 1431394950 | 21650 | 21550 | 21650 | 21550 | 18 |
| 614 | 20231010 | 100500 | 1431005850 | 21550 | 21600 | 21600 | 21550 | 519 |
| 615 | 20231010 | 100400 | 1419812000 | 21600 | 21650 | 21650 | 21600 | 186 |
| 616 | 20231010 | 100300 | 1415794000 | 21650 | 21650 | 21650 | 21650 | 18 |
| 617 | 20231010 | 100200 | 1415404300 | 21600 | 21600 | 21600 | 21600 | 244 |
| 618 | 20231010 | 100100 | 1410133900 | 21600 | 21650 | 21650 | 21600 | 101 |
| 619 | 20231010 | 100000 | 1407952050 | 21650 | 21650 | 21650 | 21650 | 20 |
| 620 | 20231010 | 095900 | 1407519050 | 21650 | 21600 | 21650 | 21600 | 850 |
| 621 | 20231010 | 095800 | 1389159000 | 21600 | 21600 | 21600 | 21600 | 891 |
| 622 | 20231010 | 095700 | 1369913400 | 21600 | 21650 | 21650 | 21600 | 717 |
| 623 | 20231010 | 095600 | 1354390700 | 21650 | 21650 | 21650 | 21650 | 560 |
| 624 | 20231010 | 095500 | 1342266700 | 21650 | 21650 | 21700 | 21650 | 667 |
| 625 | 20231010 | 095400 | 1327816300 | 21650 | 21650 | 21650 | 21650 | 105 |
| 626 | 20231010 | 095300 | 1325543050 | 21650 | 21600 | 21650 | 21600 | 32 |
| 627 | 20231010 | 095200 | 1324851350 | 21650 | 21650 | 21650 | 21600 | 118 |
| 628 | 20231010 | 095100 | 1322296700 | 21650 | 21650 | 21650 | 21650 | 113 |
| 629 | 20231010 | 095000 | 1319850250 | 21650 | 21700 | 21700 | 21650 | 694 |
| 630 | 20231010 | 094900 | 1304817400 | 21700 | 21750 | 21750 | 21700 | 488 |
| 631 | 20231010 | 094800 | 1294227650 | 21750 | 21700 | 21750 | 21700 | 31 |
| 632 | 20231010 | 094700 | 1293554650 | 21700 | 21750 | 21750 | 21700 | 683 |
| 633 | 20231010 | 094600 | 1278724400 | 21750 | 21750 | 21750 | 21750 | 130 |
| 634 | 20231010 | 094500 | 1275896900 | 21750 | 21850 | 21850 | 21750 | 1529 |
| 635 | 20231010 | 094400 | 1242618150 | 21900 | 21850 | 21900 | 21800 | 302 |
| 636 | 20231010 | 094300 | 1236020700 | 21850 | 21850 | 21900 | 21850 | 149 |
| 637 | 20231010 | 094200 | 1232760700 | 21800 | 21800 | 21800 | 21750 | 1203 |
| 638 | 20231010 | 094100 | 1206540450 | 21800 | 21700 | 21800 | 21700 | 756 |
| 639 | 20231010 | 094000 | 1190097450 | 21700 | 21700 | 21700 | 21700 | 21 |
| 640 | 20231010 | 093900 | 1189641750 | 21700 | 21700 | 21700 | 21700 | 51 |
| 641 | 20231010 | 093800 | 1188535050 | 21700 | 21750 | 21750 | 21700 | 12 |
| 642 | 20231010 | 093700 | 1188274100 | 21750 | 21750 | 21750 | 21700 | 39 |
| 643 | 20231010 | 093600 | 1187426250 | 21750 | 21700 | 21750 | 21700 | 8 |
| 644 | 20231010 | 093500 | 1187252600 | 21700 | 21700 | 21700 | 21550 | 2658 |
| 645 | 20231010 | 093400 | 1129845100 | 21650 | 21750 | 21750 | 21650 | 401 |
| 646 | 20231010 | 093300 | 1121156250 | 21700 | 21750 | 21750 | 21700 | 1388 |
| 647 | 20231010 | 093200 | 1090992600 | 21750 | 21800 | 21800 | 21750 | 188 |
| 648 | 20231010 | 093100 | 1086895750 | 21800 | 21850 | 21850 | 21800 | 538 |
| 649 | 20231010 | 093000 | 1075166250 | 21800 | 21700 | 21800 | 21700 | 351 |
| 650 | 20231010 | 092900 | 1067528400 | 21700 | 21700 | 21700 | 21700 | 222 |
| 651 | 20231010 | 092800 | 1062711000 | 21750 | 21750 | 21750 | 21700 | 439 |
| 652 | 20231010 | 092700 | 1053179250 | 21750 | 21850 | 21900 | 21750 | 1518 |
| 653 | 20231010 | 092600 | 1020051050 | 21850 | 22000 | 22000 | 21850 | 569 |
| 654 | 20231010 | 092500 | 1007593150 | 22000 | 22050 | 22050 | 21950 | 3191 |
| 655 | 20231010 | 092400 | 937381050 | 22100 | 22100 | 22150 | 22050 | 2501 |
| 656 | 20231010 | 092300 | 882124750 | 22100 | 22050 | 22100 | 21900 | 2932 |
| 657 | 20231010 | 092200 | 817485050 | 22000 | 21950 | 22050 | 21950 | 5840 |
| 658 | 20231010 | 092100 | 688909350 | 21950 | 21700 | 21950 | 21700 | 5785 |
| 659 | 20231010 | 092000 | 562477250 | 21750 | 21700 | 21750 | 21700 | 1906 |
| 660 | 20231010 | 091900 | 521065350 | 21700 | 21700 | 21750 | 21650 | 1242 |
| 661 | 20231010 | 091800 | 494113800 | 21650 | 21600 | 21650 | 21600 | 1448 |
| 662 | 20231010 | 091700 | 462814400 | 21550 | 21450 | 21550 | 21450 | 1469 |
| 663 | 20231010 | 091600 | 431212550 | 21450 | 21500 | 21550 | 21450 | 1810 |
| 664 | 20231010 | 091500 | 392336450 | 21500 | 21500 | 21500 | 21500 | 678 |
| 665 | 20231010 | 091400 | 377759450 | 21500 | 21450 | 21500 | 21450 | 519 |
| 666 | 20231010 | 091300 | 366626750 | 21400 | 21400 | 21450 | 21400 | 419 |
| 667 | 20231010 | 091200 | 357654100 | 21400 | 21350 | 21400 | 21350 | 709 |
| 668 | 20231010 | 091100 | 342489700 | 21400 | 21400 | 21400 | 21400 | 89 |
| 669 | 20231010 | 091000 | 340585100 | 21400 | 21400 | 21400 | 21400 | 26 |
| 670 | 20231010 | 090900 | 340028700 | 21450 | 21350 | 21450 | 21350 | 531 |
| 671 | 20231010 | 090800 | 328649600 | 21350 | 21400 | 21400 | 21350 | 187 |
| 672 | 20231010 | 090700 | 324648250 | 21400 | 21350 | 21400 | 21200 | 2818 |
| 673 | 20231010 | 090600 | 264622450 | 21350 | 21450 | 21450 | 21350 | 2202 |
| 674 | 20231010 | 090500 | 217473350 | 21500 | 21450 | 21500 | 21400 | 1113 |
| 675 | 20231010 | 090400 | 193607350 | 21400 | 21400 | 21500 | 21400 | 2414 |
| 676 | 20231010 | 090300 | 141887100 | 21400 | 21500 | 21500 | 21350 | 538 |
| 677 | 20231010 | 090200 | 130349050 | 21500 | 21350 | 21500 | 21300 | 627 |
| 678 | 20231010 | 090100 | 116904100 | 21350 | 21500 | 21500 | 21250 | 1750 |
| 679 | 20231010 | 090000 | 79401350 | 21450 | 21200 | 21500 | 21200 | 3630 |