37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 203100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 3 | 20231016 | 203000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 4 | 20231016 | 202900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 5 | 20231016 | 202800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 6 | 20231016 | 202700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 7 | 20231016 | 202600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 8 | 20231016 | 202500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 9 | 20231016 | 202400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 10 | 20231016 | 202300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 11 | 20231016 | 202200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 12 | 20231016 | 202100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 13 | 20231016 | 202000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 14 | 20231016 | 201900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 15 | 20231016 | 201800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 16 | 20231016 | 201700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 17 | 20231016 | 201600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 18 | 20231016 | 201500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 19 | 20231016 | 201400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 20 | 20231016 | 201300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 21 | 20231016 | 201200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 22 | 20231016 | 201100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 23 | 20231016 | 201000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 24 | 20231016 | 200900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 25 | 20231016 | 200800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 26 | 20231016 | 200700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 27 | 20231016 | 200600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 28 | 20231016 | 200500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 29 | 20231016 | 200400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 30 | 20231016 | 200300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 31 | 20231016 | 200200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 32 | 20231016 | 200100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 33 | 20231016 | 200000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 34 | 20231016 | 195900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 35 | 20231016 | 195800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 36 | 20231016 | 195700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 37 | 20231016 | 195600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 38 | 20231016 | 195500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 39 | 20231016 | 195400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 40 | 20231016 | 195300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 41 | 20231016 | 195200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 42 | 20231016 | 195100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 43 | 20231016 | 195000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 44 | 20231016 | 194900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 45 | 20231016 | 194800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 46 | 20231016 | 194700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 47 | 20231016 | 194600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 48 | 20231016 | 194500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 49 | 20231016 | 194400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 50 | 20231016 | 194300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 51 | 20231016 | 194200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 52 | 20231016 | 194100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 53 | 20231016 | 194000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 54 | 20231016 | 193900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 55 | 20231016 | 193800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 56 | 20231016 | 193700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 57 | 20231016 | 193600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 58 | 20231016 | 193500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 59 | 20231016 | 193400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 60 | 20231016 | 193300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 61 | 20231016 | 193200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 62 | 20231016 | 193100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 63 | 20231016 | 193000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 64 | 20231016 | 192900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 65 | 20231016 | 192800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 66 | 20231016 | 192700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 67 | 20231016 | 192600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 68 | 20231016 | 192500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 69 | 20231016 | 192400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 70 | 20231016 | 192300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 71 | 20231016 | 192200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 72 | 20231016 | 192100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 73 | 20231016 | 192000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 74 | 20231016 | 191900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 75 | 20231016 | 191800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 76 | 20231016 | 191700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 77 | 20231016 | 191600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 78 | 20231016 | 191500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 79 | 20231016 | 191400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 80 | 20231016 | 191300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 81 | 20231016 | 191200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 82 | 20231016 | 191100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 83 | 20231016 | 191000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 84 | 20231016 | 190900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 85 | 20231016 | 190800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 86 | 20231016 | 190700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 87 | 20231016 | 190600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 88 | 20231016 | 190500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 89 | 20231016 | 190400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 90 | 20231016 | 190300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 91 | 20231016 | 190200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 92 | 20231016 | 190100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 93 | 20231016 | 190000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 94 | 20231016 | 185900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 95 | 20231016 | 185800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 96 | 20231016 | 185700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 97 | 20231016 | 185600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 98 | 20231016 | 185500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 99 | 20231016 | 185400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 100 | 20231016 | 185300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 101 | 20231016 | 185200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 102 | 20231016 | 185100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 103 | 20231016 | 185000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 104 | 20231016 | 184900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 105 | 20231016 | 184800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 106 | 20231016 | 184700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 107 | 20231016 | 184600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 108 | 20231016 | 184500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 109 | 20231016 | 184400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 110 | 20231016 | 184300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 111 | 20231016 | 184200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 112 | 20231016 | 184100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 113 | 20231016 | 184000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 114 | 20231016 | 183900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 115 | 20231016 | 183800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 116 | 20231016 | 183700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 117 | 20231016 | 183600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 118 | 20231016 | 183500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 119 | 20231016 | 183400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 120 | 20231016 | 183300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 121 | 20231016 | 183200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 122 | 20231016 | 183100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 123 | 20231016 | 183000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 124 | 20231016 | 182900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 125 | 20231016 | 182800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 126 | 20231016 | 182700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 127 | 20231016 | 182600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 128 | 20231016 | 182500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 129 | 20231016 | 182400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 130 | 20231016 | 182300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 131 | 20231016 | 182200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 132 | 20231016 | 182100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 133 | 20231016 | 182000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 134 | 20231016 | 181900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 135 | 20231016 | 181800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 136 | 20231016 | 181700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 137 | 20231016 | 181600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 138 | 20231016 | 181500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 139 | 20231016 | 181400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 140 | 20231016 | 181300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 141 | 20231016 | 181200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 142 | 20231016 | 181100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 143 | 20231016 | 181000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 144 | 20231016 | 180900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 145 | 20231016 | 180800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 146 | 20231016 | 180700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 147 | 20231016 | 180600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 148 | 20231016 | 180500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 149 | 20231016 | 180400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 150 | 20231016 | 180300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 151 | 20231016 | 180200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 152 | 20231016 | 180100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 153 | 20231016 | 180000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 154 | 20231016 | 175900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 155 | 20231016 | 175800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 156 | 20231016 | 175700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 157 | 20231016 | 175600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 158 | 20231016 | 175500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 159 | 20231016 | 175400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 160 | 20231016 | 175300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 161 | 20231016 | 175200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 162 | 20231016 | 175100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 163 | 20231016 | 175000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 164 | 20231016 | 174900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 165 | 20231016 | 174800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 166 | 20231016 | 174700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 167 | 20231016 | 174600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 168 | 20231016 | 174500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 169 | 20231016 | 174400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 170 | 20231016 | 174300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 171 | 20231016 | 174200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 172 | 20231016 | 174100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 173 | 20231016 | 174000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 174 | 20231016 | 173900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 175 | 20231016 | 173800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 176 | 20231016 | 173700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 177 | 20231016 | 173600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 178 | 20231016 | 173500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 179 | 20231016 | 173400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 180 | 20231016 | 173300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 181 | 20231016 | 173200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 182 | 20231016 | 173100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 183 | 20231016 | 173000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 184 | 20231016 | 172900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 185 | 20231016 | 172800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 186 | 20231016 | 172700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 187 | 20231016 | 172600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 188 | 20231016 | 172500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 189 | 20231016 | 172400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 190 | 20231016 | 172300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 191 | 20231016 | 172200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 192 | 20231016 | 172100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 193 | 20231016 | 172000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 194 | 20231016 | 171900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 195 | 20231016 | 171800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 196 | 20231016 | 171700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 197 | 20231016 | 171600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 198 | 20231016 | 171500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 199 | 20231016 | 171400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 200 | 20231016 | 171300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 201 | 20231016 | 171200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 202 | 20231016 | 171100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 203 | 20231016 | 171000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 204 | 20231016 | 170900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 205 | 20231016 | 170800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 206 | 20231016 | 170700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 207 | 20231016 | 170600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 208 | 20231016 | 170500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 209 | 20231016 | 170400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 210 | 20231016 | 170300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 211 | 20231016 | 170200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 212 | 20231016 | 170100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 213 | 20231016 | 170000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 214 | 20231016 | 165900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 215 | 20231016 | 165800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 216 | 20231016 | 165700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 217 | 20231016 | 165600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 218 | 20231016 | 165500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 219 | 20231016 | 165400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 220 | 20231016 | 165300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 221 | 20231016 | 165200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 222 | 20231016 | 165100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 223 | 20231016 | 165000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 224 | 20231016 | 164900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 225 | 20231016 | 164800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 226 | 20231016 | 164700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 227 | 20231016 | 164600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 228 | 20231016 | 164500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 229 | 20231016 | 164400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 230 | 20231016 | 164300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 231 | 20231016 | 164200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 232 | 20231016 | 164100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 233 | 20231016 | 164000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 234 | 20231016 | 163900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 235 | 20231016 | 163800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 236 | 20231016 | 163700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 237 | 20231016 | 163600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 238 | 20231016 | 163500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 239 | 20231016 | 163400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 240 | 20231016 | 163300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 241 | 20231016 | 163200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 242 | 20231016 | 163100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 243 | 20231016 | 163000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 244 | 20231016 | 162900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 245 | 20231016 | 162800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 246 | 20231016 | 162700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 247 | 20231016 | 162600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 248 | 20231016 | 162500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 249 | 20231016 | 162400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 250 | 20231016 | 162300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 251 | 20231016 | 162200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 252 | 20231016 | 162100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 253 | 20231016 | 162000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 254 | 20231016 | 161900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 255 | 20231016 | 161800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 256 | 20231016 | 161700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 257 | 20231016 | 161600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 258 | 20231016 | 161500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 259 | 20231016 | 161400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 260 | 20231016 | 161300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 261 | 20231016 | 161200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 262 | 20231016 | 161100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 263 | 20231016 | 161000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 264 | 20231016 | 160900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 265 | 20231016 | 160800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 266 | 20231016 | 160700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 267 | 20231016 | 160600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 268 | 20231016 | 160500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 269 | 20231016 | 160400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 270 | 20231016 | 160300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 271 | 20231016 | 160200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 272 | 20231016 | 160100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 273 | 20231016 | 160000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 274 | 20231016 | 155900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 275 | 20231016 | 155800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 276 | 20231016 | 155700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 277 | 20231016 | 155600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 278 | 20231016 | 155500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 279 | 20231016 | 155400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 280 | 20231016 | 155300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 281 | 20231016 | 155200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 282 | 20231016 | 155100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 283 | 20231016 | 155000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 284 | 20231016 | 154900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 285 | 20231016 | 154800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 286 | 20231016 | 154700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 287 | 20231016 | 154600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 288 | 20231016 | 154500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 289 | 20231016 | 154400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 290 | 20231016 | 154300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 291 | 20231016 | 154200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 292 | 20231016 | 154100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 293 | 20231016 | 154000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 294 | 20231016 | 153900 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 295 | 20231016 | 153800 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 296 | 20231016 | 153700 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 297 | 20231016 | 153600 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 298 | 20231016 | 153500 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 299 | 20231016 | 153400 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 300 | 20231016 | 153300 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 301 | 20231016 | 153200 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 302 | 20231016 | 153100 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 303 | 20231016 | 153000 | 19671387160 | 21600 | 21600 | 21600 | 21600 | 10055 |
| 304 | 20231016 | 152900 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 305 | 20231016 | 152800 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 306 | 20231016 | 152700 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 307 | 20231016 | 152600 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 308 | 20231016 | 152500 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 309 | 20231016 | 152400 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 310 | 20231016 | 152300 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 311 | 20231016 | 152200 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 312 | 20231016 | 152100 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 313 | 20231016 | 152000 | 19454199160 | 21600 | 21600 | 21600 | 21600 | 0 |
| 314 | 20231016 | 151900 | 19454199160 | 21600 | 21550 | 21600 | 21450 | 1975 |
| 315 | 20231016 | 151800 | 19411626060 | 21550 | 21350 | 21650 | 21350 | 4515 |
| 316 | 20231016 | 151700 | 19314746060 | 21350 | 21350 | 21350 | 21250 | 1512 |
| 317 | 20231016 | 151600 | 19282509510 | 21350 | 21550 | 21550 | 21350 | 3237 |
| 318 | 20231016 | 151500 | 19213105710 | 21450 | 21200 | 21650 | 21150 | 4205 |
| 319 | 20231016 | 151400 | 19123299610 | 21150 | 21350 | 21350 | 21100 | 1652 |
| 320 | 20231016 | 151300 | 19088275360 | 21250 | 21200 | 21400 | 21150 | 1532 |
| 321 | 20231016 | 151200 | 19055721910 | 21200 | 21150 | 21200 | 21150 | 846 |
| 322 | 20231016 | 151100 | 19037818460 | 21100 | 21000 | 21100 | 21000 | 1133 |
| 323 | 20231016 | 151000 | 19013999860 | 21000 | 20600 | 21050 | 20600 | 4463 |
| 324 | 20231016 | 150900 | 18920883110 | 20700 | 20750 | 20800 | 20500 | 3963 |
| 325 | 20231016 | 150800 | 18839022160 | 20650 | 20850 | 21000 | 20650 | 5280 |
| 326 | 20231016 | 150700 | 18729237810 | 20800 | 20600 | 21000 | 20600 | 4611 |
| 327 | 20231016 | 150600 | 18633292110 | 20600 | 20900 | 20900 | 19900 | 16218 |
| 328 | 20231016 | 150500 | 18302793600 | 20850 | 21200 | 21200 | 20850 | 9748 |
| 329 | 20231016 | 150400 | 18097572300 | 21200 | 21150 | 21250 | 21100 | 3176 |
| 330 | 20231016 | 150300 | 18030325250 | 21150 | 21150 | 21250 | 21100 | 7723 |
| 331 | 20231016 | 150200 | 17867010300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 332 | 20231016 | 150100 | 17867010300 | 21100 | 21100 | 21100 | 21100 | 0 |
| 333 | 20231016 | 150000 | 17867010300 | 21100 | 21300 | 21350 | 21100 | 6244 |
| 334 | 20231016 | 145900 | 17734502000 | 21300 | 21600 | 21600 | 21300 | 10621 |
| 335 | 20231016 | 145800 | 17506491800 | 21600 | 21750 | 21750 | 21600 | 5275 |
| 336 | 20231016 | 145700 | 17392249750 | 21750 | 21800 | 21800 | 21750 | 805 |
| 337 | 20231016 | 145600 | 17374717550 | 21800 | 21850 | 21850 | 21700 | 1267 |
| 338 | 20231016 | 145500 | 17347160450 | 21800 | 21750 | 21950 | 21600 | 3623 |
| 339 | 20231016 | 145400 | 17268378750 | 21650 | 22200 | 22200 | 21650 | 10131 |
| 340 | 20231016 | 145300 | 17047259600 | 22200 | 22100 | 22200 | 22050 | 1839 |
| 341 | 20231016 | 145200 | 17006506100 | 22100 | 22250 | 22250 | 22050 | 5538 |
| 342 | 20231016 | 145100 | 16883889150 | 22250 | 22350 | 22400 | 22250 | 1451 |
| 343 | 20231016 | 145000 | 16851521200 | 22400 | 22350 | 22500 | 22350 | 1092 |
| 344 | 20231016 | 144900 | 16827061250 | 22300 | 22450 | 22500 | 22300 | 1238 |
| 345 | 20231016 | 144800 | 16799342450 | 22450 | 22500 | 22500 | 22450 | 1173 |
| 346 | 20231016 | 144700 | 16772967500 | 22450 | 22500 | 22550 | 22400 | 372 |
| 347 | 20231016 | 144600 | 16764615650 | 22550 | 22700 | 22700 | 22400 | 4149 |
| 348 | 20231016 | 144500 | 16671017350 | 22650 | 22600 | 22750 | 22600 | 2052 |
| 349 | 20231016 | 144400 | 16624541750 | 22600 | 22700 | 22800 | 22600 | 3334 |
| 350 | 20231016 | 144300 | 16548783600 | 22700 | 22750 | 22800 | 22650 | 1698 |
| 351 | 20231016 | 144200 | 16510254350 | 22800 | 22650 | 22800 | 22650 | 5289 |
| 352 | 20231016 | 144100 | 16389974550 | 22700 | 22550 | 22700 | 22550 | 3178 |
| 353 | 20231016 | 144000 | 16318000350 | 22600 | 22400 | 22600 | 22350 | 3031 |
| 354 | 20231016 | 143900 | 16249861250 | 22400 | 22350 | 22400 | 22350 | 144 |
| 355 | 20231016 | 143800 | 16246638150 | 22400 | 22400 | 22400 | 22300 | 496 |
| 356 | 20231016 | 143700 | 16235527900 | 22400 | 22350 | 22400 | 22350 | 499 |
| 357 | 20231016 | 143600 | 16224361400 | 22350 | 22300 | 22400 | 22300 | 1737 |
| 358 | 20231016 | 143500 | 16185509900 | 22250 | 22300 | 22300 | 22250 | 711 |
| 359 | 20231016 | 143400 | 16169673050 | 22300 | 22300 | 22300 | 22250 | 1105 |
| 360 | 20231016 | 143300 | 16145033550 | 22300 | 22400 | 22400 | 22300 | 1115 |
| 361 | 20231016 | 143200 | 16120168750 | 22300 | 22350 | 22400 | 22300 | 947 |
| 362 | 20231016 | 143100 | 16099035800 | 22350 | 22450 | 22450 | 22250 | 314 |
| 363 | 20231016 | 143000 | 16092015250 | 22450 | 22400 | 22450 | 22250 | 1059 |
| 364 | 20231016 | 142900 | 16068307100 | 22400 | 22350 | 22400 | 22350 | 339 |
| 365 | 20231016 | 142800 | 16060729050 | 22350 | 22350 | 22350 | 22250 | 1075 |
| 366 | 20231016 | 142700 | 16036762600 | 22350 | 22300 | 22350 | 22250 | 870 |
| 367 | 20231016 | 142600 | 16017371100 | 22300 | 22300 | 22300 | 22250 | 412 |
| 368 | 20231016 | 142500 | 16008191900 | 22250 | 22300 | 22300 | 22250 | 1503 |
| 369 | 20231016 | 142400 | 15974680500 | 22300 | 22350 | 22350 | 22300 | 906 |
| 370 | 20231016 | 142300 | 15954470300 | 22300 | 22350 | 22350 | 22300 | 363 |
| 371 | 20231016 | 142200 | 15946368550 | 22300 | 22400 | 22450 | 22300 | 819 |
| 372 | 20231016 | 142100 | 15928029400 | 22400 | 22250 | 22400 | 22250 | 1957 |
| 373 | 20231016 | 142000 | 15884384100 | 22200 | 22150 | 22200 | 22150 | 240 |
| 374 | 20231016 | 141900 | 15879057300 | 22150 | 22100 | 22150 | 22100 | 135 |
| 375 | 20231016 | 141800 | 15876068100 | 22100 | 22100 | 22150 | 22100 | 84 |
| 376 | 20231016 | 141700 | 15874211600 | 22100 | 22100 | 22100 | 22100 | 177 |
| 377 | 20231016 | 141600 | 15870299900 | 22100 | 22250 | 22250 | 22100 | 223 |
| 378 | 20231016 | 141500 | 15865368550 | 22150 | 22300 | 22300 | 22150 | 2147 |
| 379 | 20231016 | 141400 | 15817683400 | 22250 | 22300 | 22300 | 22250 | 782 |
| 380 | 20231016 | 141300 | 15800247550 | 22300 | 22300 | 22300 | 22250 | 46 |
| 381 | 20231016 | 141200 | 15799221800 | 22300 | 22300 | 22300 | 22250 | 1164 |
| 382 | 20231016 | 141100 | 15773266850 | 22300 | 22250 | 22300 | 22200 | 469 |
| 383 | 20231016 | 141000 | 15762832000 | 22250 | 22300 | 22300 | 22200 | 206 |
| 384 | 20231016 | 140900 | 15758247850 | 22300 | 22200 | 22300 | 22200 | 15 |
| 385 | 20231016 | 140800 | 15757914400 | 22200 | 22250 | 22300 | 22200 | 1243 |
| 386 | 20231016 | 140700 | 15730228450 | 22250 | 22250 | 22300 | 22200 | 283 |
| 387 | 20231016 | 140600 | 15723931700 | 22250 | 22150 | 22250 | 22150 | 2221 |
| 388 | 20231016 | 140500 | 15674592150 | 22150 | 22150 | 22200 | 22150 | 983 |
| 389 | 20231016 | 140400 | 15652815050 | 22150 | 22000 | 22150 | 22000 | 1181 |
| 390 | 20231016 | 140300 | 15626754400 | 22000 | 21950 | 22150 | 21950 | 488 |
| 391 | 20231016 | 140200 | 15615992800 | 21900 | 22000 | 22000 | 21900 | 1079 |
| 392 | 20231016 | 140100 | 15592282300 | 22000 | 21950 | 22000 | 21900 | 1176 |
| 393 | 20231016 | 140000 | 15566414650 | 22000 | 21850 | 22000 | 21750 | 2714 |
| 394 | 20231016 | 135900 | 15506883700 | 21900 | 21800 | 21900 | 21750 | 2065 |
| 395 | 20231016 | 135800 | 15461940650 | 21800 | 21900 | 21950 | 21800 | 814 |
| 396 | 20231016 | 135700 | 15444154450 | 21900 | 21900 | 21950 | 21850 | 694 |
| 397 | 20231016 | 135600 | 15428974050 | 21900 | 21900 | 21900 | 21900 | 1 |
| 398 | 20231016 | 135500 | 15428952150 | 21950 | 22000 | 22000 | 21950 | 290 |
| 399 | 20231016 | 135400 | 15422572750 | 22000 | 21950 | 22050 | 21950 | 452 |
| 400 | 20231016 | 135300 | 15412628650 | 21950 | 21850 | 21950 | 21850 | 818 |
| 401 | 20231016 | 135200 | 15394722400 | 21800 | 21850 | 21900 | 21800 | 1014 |
| 402 | 20231016 | 135100 | 15372527900 | 21900 | 21850 | 21900 | 21850 | 207 |
| 403 | 20231016 | 135000 | 15368004400 | 21850 | 21850 | 21950 | 21750 | 1404 |
| 404 | 20231016 | 134900 | 15337256900 | 21700 | 21750 | 21850 | 21700 | 3978 |
| 405 | 20231016 | 134800 | 15250725900 | 21850 | 21850 | 22000 | 21750 | 2502 |
| 406 | 20231016 | 134700 | 15196079950 | 22050 | 22000 | 22050 | 21850 | 365 |
| 407 | 20231016 | 134600 | 15188085850 | 22000 | 22050 | 22200 | 21800 | 1889 |
| 408 | 20231016 | 134500 | 15146714200 | 22050 | 22100 | 22200 | 22050 | 1079 |
| 409 | 20231016 | 134400 | 15122882250 | 22150 | 22200 | 22200 | 22150 | 118 |
| 410 | 20231016 | 134300 | 15120266300 | 22200 | 22200 | 22200 | 22200 | 442 |
| 411 | 20231016 | 134200 | 15110453900 | 22150 | 22100 | 22150 | 22100 | 282 |
| 412 | 20231016 | 134100 | 15104211350 | 22150 | 22050 | 22150 | 22050 | 114 |
| 413 | 20231016 | 134000 | 15101695650 | 22150 | 22200 | 22200 | 22000 | 1985 |
| 414 | 20231016 | 133900 | 15057657150 | 22200 | 22200 | 22250 | 22200 | 715 |
| 415 | 20231016 | 133800 | 15041772900 | 22250 | 22200 | 22250 | 22100 | 2307 |
| 416 | 20231016 | 133700 | 14990571100 | 22200 | 22250 | 22300 | 22200 | 1145 |
| 417 | 20231016 | 133600 | 14965105750 | 22200 | 22100 | 22300 | 22050 | 2142 |
| 418 | 20231016 | 133500 | 14917562700 | 22100 | 21950 | 22100 | 21950 | 532 |
| 419 | 20231016 | 133400 | 14905854300 | 21850 | 21800 | 22000 | 21800 | 306 |
| 420 | 20231016 | 133300 | 14899168350 | 21800 | 21800 | 21850 | 21800 | 944 |
| 421 | 20231016 | 133200 | 14878576950 | 21800 | 22000 | 22000 | 21800 | 818 |
| 422 | 20231016 | 133100 | 14860734650 | 22050 | 21850 | 22050 | 21850 | 160 |
| 423 | 20231016 | 133000 | 14857233650 | 21850 | 22050 | 22100 | 21850 | 362 |
| 424 | 20231016 | 132900 | 14849304500 | 22100 | 21950 | 22100 | 21900 | 1120 |
| 425 | 20231016 | 132800 | 14824758800 | 21900 | 21900 | 22100 | 21900 | 401 |
| 426 | 20231016 | 132700 | 14815971050 | 21900 | 21900 | 22150 | 21850 | 254 |
| 427 | 20231016 | 132600 | 14810404600 | 21900 | 22100 | 22100 | 21900 | 699 |
| 428 | 20231016 | 132500 | 14795077700 | 22000 | 22150 | 22150 | 21900 | 1779 |
| 429 | 20231016 | 132400 | 14755832700 | 22150 | 22200 | 22200 | 22150 | 308 |
| 430 | 20231016 | 132300 | 14749005000 | 22200 | 22150 | 22200 | 22150 | 340 |
| 431 | 20231016 | 132200 | 14741464400 | 22150 | 22150 | 22250 | 22150 | 499 |
| 432 | 20231016 | 132100 | 14730407950 | 22150 | 22250 | 22250 | 22100 | 3675 |
| 433 | 20231016 | 132000 | 14648845300 | 22250 | 22050 | 22250 | 22000 | 1913 |
| 434 | 20231016 | 131900 | 14606585150 | 21950 | 21950 | 22050 | 21950 | 1456 |
| 435 | 20231016 | 131800 | 14574572000 | 21950 | 21850 | 22000 | 21850 | 1334 |
| 436 | 20231016 | 131700 | 14545316800 | 21800 | 21750 | 21850 | 21750 | 905 |
| 437 | 20231016 | 131600 | 14525579150 | 21650 | 21600 | 21700 | 21600 | 830 |
| 438 | 20231016 | 131500 | 14507580900 | 21600 | 21750 | 21750 | 21600 | 2411 |
| 439 | 20231016 | 131400 | 14455252950 | 21750 | 21700 | 21800 | 21700 | 1007 |
| 440 | 20231016 | 131300 | 14433349500 | 21700 | 21850 | 21850 | 21550 | 2138 |
| 441 | 20231016 | 131200 | 14386962450 | 21800 | 21900 | 21900 | 21550 | 3396 |
| 442 | 20231016 | 131100 | 14313387450 | 21900 | 21650 | 21900 | 21650 | 2918 |
| 443 | 20231016 | 131000 | 14249885100 | 21650 | 21950 | 22000 | 21600 | 8232 |
| 444 | 20231016 | 130900 | 14070812500 | 22050 | 22050 | 22150 | 21950 | 6505 |
| 445 | 20231016 | 130800 | 13927490100 | 22050 | 22100 | 22150 | 22050 | 1040 |
| 446 | 20231016 | 130700 | 13904510650 | 22200 | 22150 | 22200 | 22050 | 949 |
| 447 | 20231016 | 130600 | 13883515550 | 22150 | 22050 | 22200 | 22000 | 3505 |
| 448 | 20231016 | 130500 | 13806280850 | 22000 | 22100 | 22300 | 22000 | 5002 |
| 449 | 20231016 | 130400 | 13695897500 | 22100 | 22550 | 22550 | 22100 | 10939 |
| 450 | 20231016 | 130300 | 13451167950 | 22600 | 22700 | 22700 | 22600 | 3465 |
| 451 | 20231016 | 130200 | 13372844600 | 22750 | 22750 | 22750 | 22600 | 1409 |
| 452 | 20231016 | 130100 | 13340885750 | 22800 | 22800 | 22850 | 22750 | 1106 |
| 453 | 20231016 | 130000 | 13315684950 | 22800 | 22850 | 22950 | 22800 | 824 |
| 454 | 20231016 | 125900 | 13296864600 | 22850 | 22900 | 22950 | 22850 | 915 |
| 455 | 20231016 | 125800 | 13275931450 | 22900 | 22950 | 23000 | 22900 | 2587 |
| 456 | 20231016 | 125700 | 13216526000 | 23000 | 23100 | 23150 | 22950 | 7604 |
| 457 | 20231016 | 125600 | 13041326550 | 23100 | 23000 | 23150 | 22950 | 7949 |
| 458 | 20231016 | 125500 | 12857957050 | 23000 | 22950 | 23000 | 22900 | 4787 |
| 459 | 20231016 | 125400 | 12748049750 | 22900 | 22800 | 22900 | 22800 | 2291 |
| 460 | 20231016 | 125300 | 12695629600 | 22800 | 22750 | 22800 | 22750 | 890 |
| 461 | 20231016 | 125200 | 12675371550 | 22850 | 22800 | 22850 | 22750 | 961 |
| 462 | 20231016 | 125100 | 12653473600 | 22850 | 22850 | 22850 | 22850 | 371 |
| 463 | 20231016 | 125000 | 12644996250 | 22850 | 22750 | 22850 | 22700 | 2303 |
| 464 | 20231016 | 124900 | 12592523900 | 22750 | 22800 | 22800 | 22750 | 165 |
| 465 | 20231016 | 124800 | 12588767250 | 22800 | 22850 | 22850 | 22750 | 885 |
| 466 | 20231016 | 124700 | 12568593800 | 22800 | 22800 | 22850 | 22750 | 1408 |
| 467 | 20231016 | 124600 | 12536492400 | 22850 | 22750 | 22850 | 22700 | 1175 |
| 468 | 20231016 | 124500 | 12509723000 | 22800 | 22750 | 22800 | 22700 | 1143 |
| 469 | 20231016 | 124400 | 12483710150 | 22750 | 22650 | 22800 | 22650 | 2443 |
| 470 | 20231016 | 124300 | 12428117950 | 22700 | 22600 | 22700 | 22550 | 1522 |
| 471 | 20231016 | 124200 | 12393639450 | 22500 | 22500 | 22600 | 22450 | 1645 |
| 472 | 20231016 | 124100 | 12356586150 | 22500 | 22500 | 22550 | 22500 | 1541 |
| 473 | 20231016 | 124000 | 12321889950 | 22450 | 22500 | 22500 | 22450 | 729 |
| 474 | 20231016 | 123900 | 12305497600 | 22500 | 22600 | 22600 | 22500 | 545 |
| 475 | 20231016 | 123800 | 12293197350 | 22600 | 22550 | 22600 | 22550 | 253 |
| 476 | 20231016 | 123700 | 12287490550 | 22450 | 22450 | 22550 | 22450 | 541 |
| 477 | 20231016 | 123600 | 12275343900 | 22500 | 22550 | 22550 | 22500 | 698 |
| 478 | 20231016 | 123500 | 12259638000 | 22550 | 22500 | 22550 | 22500 | 186 |
| 479 | 20231016 | 123400 | 12255452450 | 22500 | 22600 | 22600 | 22400 | 3837 |
| 480 | 20231016 | 123300 | 12169239250 | 22700 | 22550 | 22700 | 22500 | 1823 |
| 481 | 20231016 | 123200 | 12128094600 | 22600 | 22600 | 22700 | 22550 | 885 |
| 482 | 20231016 | 123100 | 12108082900 | 22700 | 22750 | 22750 | 22600 | 2478 |
| 483 | 20231016 | 123000 | 12051830450 | 22750 | 22600 | 22750 | 22600 | 1524 |
| 484 | 20231016 | 122900 | 12017334050 | 22650 | 22600 | 22750 | 22600 | 1828 |
| 485 | 20231016 | 122800 | 11975910250 | 22650 | 22400 | 22650 | 22400 | 1819 |
| 486 | 20231016 | 122700 | 11934953400 | 22500 | 22650 | 22650 | 22400 | 2267 |
| 487 | 20231016 | 122600 | 11883972800 | 22600 | 22650 | 22650 | 22500 | 512 |
| 488 | 20231016 | 122500 | 11872416400 | 22650 | 22600 | 22750 | 22400 | 3861 |
| 489 | 20231016 | 122400 | 11785452550 | 22550 | 22400 | 22550 | 22350 | 3790 |
| 490 | 20231016 | 122300 | 11700451700 | 22400 | 22600 | 22700 | 22400 | 3320 |
| 491 | 20231016 | 122200 | 11625708900 | 22600 | 22850 | 22850 | 22600 | 7591 |
| 492 | 20231016 | 122100 | 11453646750 | 22850 | 22750 | 22850 | 22750 | 1100 |
| 493 | 20231016 | 122000 | 11428554100 | 22750 | 22750 | 22900 | 22750 | 492 |
| 494 | 20231016 | 121900 | 11417352550 | 22900 | 22900 | 22950 | 22700 | 3448 |
| 495 | 20231016 | 121800 | 11338681500 | 22900 | 23050 | 23100 | 22800 | 3774 |
| 496 | 20231016 | 121700 | 11252059200 | 23050 | 22950 | 23050 | 22900 | 5021 |
| 497 | 20231016 | 121600 | 11136601900 | 22900 | 22900 | 23000 | 22850 | 3452 |
| 498 | 20231016 | 121500 | 11057378500 | 22900 | 22900 | 22950 | 22850 | 2265 |
| 499 | 20231016 | 121400 | 11005510850 | 22950 | 22850 | 22950 | 22850 | 5657 |
| 500 | 20231016 | 121300 | 10875922600 | 22800 | 22700 | 22900 | 22650 | 4537 |
| 501 | 20231016 | 121200 | 10772470850 | 22700 | 22650 | 22750 | 22650 | 2038 |
| 502 | 20231016 | 121100 | 10726239800 | 22700 | 22650 | 22750 | 22600 | 1674 |
| 503 | 20231016 | 121000 | 10688296950 | 22600 | 22750 | 22750 | 22600 | 4089 |
| 504 | 20231016 | 120900 | 10595563800 | 22750 | 22650 | 22750 | 22600 | 1799 |
| 505 | 20231016 | 120800 | 10554753000 | 22700 | 22750 | 22750 | 22650 | 1000 |
| 506 | 20231016 | 120700 | 10532058250 | 22800 | 22800 | 22800 | 22700 | 2566 |
| 507 | 20231016 | 120600 | 10473616100 | 22750 | 22700 | 22800 | 22700 | 2780 |
| 508 | 20231016 | 120500 | 10410297300 | 22700 | 22700 | 22750 | 22650 | 2002 |
| 509 | 20231016 | 120400 | 10364855900 | 22750 | 22700 | 22750 | 22650 | 1391 |
| 510 | 20231016 | 120300 | 10333291750 | 22700 | 22700 | 22750 | 22650 | 1765 |
| 511 | 20231016 | 120200 | 10293233350 | 22700 | 22700 | 22800 | 22600 | 4591 |
| 512 | 20231016 | 120100 | 10188847500 | 22650 | 22650 | 22800 | 22650 | 2919 |
| 513 | 20231016 | 120000 | 10122586850 | 22600 | 22500 | 22750 | 22400 | 3872 |
| 514 | 20231016 | 115900 | 10035057800 | 22500 | 22300 | 22500 | 22250 | 2807 |
| 515 | 20231016 | 115800 | 9972116350 | 22300 | 22550 | 22550 | 22250 | 6999 |
| 516 | 20231016 | 115700 | 9815440750 | 22550 | 22700 | 22750 | 22500 | 6441 |
| 517 | 20231016 | 115600 | 9669964850 | 22650 | 22800 | 22800 | 22500 | 6012 |
| 518 | 20231016 | 115500 | 9533965150 | 22750 | 22850 | 22850 | 22650 | 5170 |
| 519 | 20231016 | 115400 | 9416166100 | 22850 | 22850 | 23000 | 22800 | 7463 |
| 520 | 20231016 | 115300 | 9245386050 | 22800 | 22750 | 22950 | 22700 | 5227 |
| 521 | 20231016 | 115200 | 9125927050 | 22850 | 22900 | 23000 | 22800 | 8368 |
| 522 | 20231016 | 115100 | 8934461400 | 22850 | 22700 | 23050 | 22700 | 6011 |
| 523 | 20231016 | 115000 | 8796577950 | 22750 | 22900 | 22950 | 22500 | 13308 |
| 524 | 20231016 | 114900 | 8494489000 | 23000 | 23100 | 23150 | 22850 | 8456 |
| 525 | 20231016 | 114800 | 8300192200 | 23150 | 23200 | 23300 | 22800 | 13092 |
| 526 | 20231016 | 114700 | 7998501800 | 23200 | 23300 | 23550 | 23050 | 17992 |
| 527 | 20231016 | 114600 | 7579780400 | 23200 | 22950 | 23700 | 22900 | 44502 |
| 528 | 20231016 | 114500 | 6538332000 | 22950 | 22700 | 23100 | 22400 | 25379 |
| 529 | 20231016 | 114400 | 5960479700 | 22750 | 23400 | 23550 | 22350 | 73388 |
| 530 | 20231016 | 114300 | 4260153950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 531 | 20231016 | 114200 | 4260153950 | 23000 | 23000 | 23000 | 23000 | 0 |
| 532 | 20231016 | 114100 | 4260153950 | 23000 | 22300 | 23000 | 22250 | 35026 |
| 533 | 20231016 | 114000 | 3464665350 | 22300 | 21950 | 22300 | 21900 | 6207 |
| 534 | 20231016 | 113900 | 3327484600 | 21900 | 21850 | 21950 | 21700 | 3901 |
| 535 | 20231016 | 113800 | 3242284550 | 21850 | 21900 | 22000 | 21850 | 2417 |
| 536 | 20231016 | 113700 | 3189327750 | 21900 | 22100 | 22150 | 21900 | 3212 |
| 537 | 20231016 | 113600 | 3118668950 | 22100 | 22400 | 22450 | 21950 | 7813 |
| 538 | 20231016 | 113500 | 2944943000 | 22250 | 22200 | 22350 | 22050 | 6228 |
| 539 | 20231016 | 113400 | 2806597400 | 22150 | 21800 | 22200 | 21800 | 11201 |
| 540 | 20231016 | 113300 | 2559820400 | 21750 | 21800 | 21800 | 21750 | 417 |
| 541 | 20231016 | 113200 | 2550738150 | 21800 | 21850 | 21850 | 21750 | 2054 |
| 542 | 20231016 | 113100 | 2505952850 | 21950 | 21750 | 21950 | 21650 | 9761 |
| 543 | 20231016 | 113000 | 2292607350 | 21750 | 21700 | 21800 | 21600 | 4805 |
| 544 | 20231016 | 112900 | 2188203250 | 21700 | 21600 | 21700 | 21600 | 2759 |
| 545 | 20231016 | 112800 | 2128514250 | 21500 | 21600 | 21600 | 21500 | 795 |
| 546 | 20231016 | 112700 | 2111380100 | 21550 | 21550 | 21550 | 21550 | 469 |
| 547 | 20231016 | 112600 | 2101273150 | 21550 | 21550 | 21600 | 21550 | 320 |
| 548 | 20231016 | 112500 | 2094369650 | 21500 | 21550 | 21600 | 21500 | 1402 |
| 549 | 20231016 | 112400 | 2064165800 | 21550 | 21600 | 21600 | 21550 | 732 |
| 550 | 20231016 | 112300 | 2048367550 | 21550 | 21550 | 21600 | 21500 | 1334 |
| 551 | 20231016 | 112200 | 2019604550 | 21500 | 21550 | 21550 | 21450 | 438 |
| 552 | 20231016 | 112100 | 2010185250 | 21500 | 21500 | 21550 | 21500 | 289 |
| 553 | 20231016 | 112000 | 2003966150 | 21450 | 21450 | 21450 | 21400 | 990 |
| 554 | 20231016 | 111900 | 1982730700 | 21450 | 21450 | 21500 | 21450 | 2722 |
| 555 | 20231016 | 111800 | 1924259300 | 21450 | 21400 | 21450 | 21400 | 1565 |
| 556 | 20231016 | 111700 | 1890724500 | 21350 | 21350 | 21400 | 21300 | 1110 |
| 557 | 20231016 | 111600 | 1866994400 | 21350 | 21350 | 21350 | 21350 | 13 |
| 558 | 20231016 | 111500 | 1866716850 | 21350 | 21350 | 21350 | 21350 | 50 |
| 559 | 20231016 | 111400 | 1865649350 | 21300 | 21300 | 21300 | 21300 | 150 |
| 560 | 20231016 | 111300 | 1862454350 | 21250 | 21350 | 21350 | 21250 | 318 |
| 561 | 20231016 | 111200 | 1855683250 | 21350 | 21300 | 21350 | 21300 | 462 |
| 562 | 20231016 | 111100 | 1845839550 | 21350 | 21250 | 21350 | 21250 | 632 |
| 563 | 20231016 | 111000 | 1832376800 | 21300 | 21300 | 21300 | 21300 | 100 |
| 564 | 20231016 | 110900 | 1830246800 | 21300 | 21200 | 21300 | 21200 | 101 |
| 565 | 20231016 | 110800 | 1828095600 | 21150 | 21200 | 21200 | 21150 | 120 |
| 566 | 20231016 | 110700 | 1825557450 | 21200 | 21300 | 21300 | 21150 | 1104 |
| 567 | 20231016 | 110600 | 1802134900 | 21300 | 21250 | 21300 | 21250 | 47 |
| 568 | 20231016 | 110500 | 1801134050 | 21300 | 21300 | 21300 | 21300 | 186 |
| 569 | 20231016 | 110400 | 1797172250 | 21250 | 21250 | 21250 | 21250 | 50 |
| 570 | 20231016 | 110300 | 1796109750 | 21250 | 21250 | 21250 | 21250 | 111 |
| 571 | 20231016 | 110200 | 1793751000 | 21300 | 21350 | 21350 | 21250 | 159 |
| 572 | 20231016 | 110100 | 1790364350 | 21350 | 21350 | 21350 | 21350 | 0 |
| 573 | 20231016 | 110000 | 1790364350 | 21350 | 21300 | 21350 | 21250 | 1515 |
| 574 | 20231016 | 105900 | 1758144000 | 21300 | 21350 | 21350 | 21300 | 165 |
| 575 | 20231016 | 105800 | 1754621500 | 21350 | 21400 | 21400 | 21350 | 600 |
| 576 | 20231016 | 105700 | 1741804000 | 21350 | 21400 | 21400 | 21350 | 254 |
| 577 | 20231016 | 105600 | 1736380900 | 21400 | 21350 | 21400 | 21350 | 278 |
| 578 | 20231016 | 105500 | 1730435950 | 21400 | 21350 | 21400 | 21350 | 196 |
| 579 | 20231016 | 105400 | 1726248800 | 21400 | 21400 | 21400 | 21400 | 361 |
| 580 | 20231016 | 105300 | 1718523400 | 21400 | 21400 | 21400 | 21400 | 163 |
| 581 | 20231016 | 105200 | 1715035200 | 21350 | 21400 | 21400 | 21350 | 111 |
| 582 | 20231016 | 105100 | 1712664400 | 21400 | 21400 | 21400 | 21400 | 36 |
| 583 | 20231016 | 105000 | 1711894000 | 21450 | 21400 | 21450 | 21400 | 146 |
| 584 | 20231016 | 104900 | 1708764100 | 21400 | 21450 | 21450 | 21400 | 750 |
| 585 | 20231016 | 104800 | 1692695050 | 21450 | 21450 | 21450 | 21450 | 119 |
| 586 | 20231016 | 104700 | 1690142500 | 21450 | 21450 | 21450 | 21450 | 556 |
| 587 | 20231016 | 104600 | 1678216300 | 21400 | 21400 | 21400 | 21400 | 0 |
| 588 | 20231016 | 104500 | 1678216300 | 21400 | 21400 | 21400 | 21400 | 287 |
| 589 | 20231016 | 104400 | 1672074500 | 21400 | 21400 | 21400 | 21400 | 579 |
| 590 | 20231016 | 104300 | 1659683900 | 21400 | 21400 | 21400 | 21400 | 189 |
| 591 | 20231016 | 104200 | 1655639300 | 21450 | 21450 | 21450 | 21450 | 57 |
| 592 | 20231016 | 104100 | 1654416650 | 21450 | 21400 | 21450 | 21400 | 224 |
| 593 | 20231016 | 104000 | 1649617300 | 21350 | 21350 | 21350 | 21350 | 60 |
| 594 | 20231016 | 103900 | 1648336300 | 21350 | 21400 | 21400 | 21350 | 300 |
| 595 | 20231016 | 103800 | 1641917550 | 21400 | 21400 | 21400 | 21300 | 162 |
| 596 | 20231016 | 103700 | 1638452250 | 21400 | 21400 | 21400 | 21400 | 294 |
| 597 | 20231016 | 103600 | 1632160650 | 21350 | 21300 | 21400 | 21300 | 758 |
| 598 | 20231016 | 103500 | 1615987300 | 21250 | 21250 | 21250 | 21250 | 0 |
| 599 | 20231016 | 103400 | 1615987300 | 21250 | 21250 | 21250 | 21250 | 5 |
| 600 | 20231016 | 103300 | 1615881050 | 21250 | 21250 | 21250 | 21250 | 1 |
| 601 | 20231016 | 103200 | 1615859800 | 21200 | 21200 | 21200 | 21200 | 0 |
| 602 | 20231016 | 103100 | 1615859800 | 21200 | 21250 | 21300 | 21200 | 504 |
| 603 | 20231016 | 103000 | 1605149850 | 21200 | 21200 | 21200 | 21200 | 159 |
| 604 | 20231016 | 102900 | 1601779050 | 21250 | 21250 | 21250 | 21250 | 200 |
| 605 | 20231016 | 102800 | 1597529050 | 21200 | 21250 | 21250 | 21200 | 14 |
| 606 | 20231016 | 102700 | 1597231600 | 21200 | 21250 | 21250 | 21200 | 1062 |
| 607 | 20231016 | 102600 | 1574716700 | 21200 | 21200 | 21200 | 21200 | 0 |
| 608 | 20231016 | 102500 | 1574716700 | 21200 | 21200 | 21200 | 21200 | 104 |
| 609 | 20231016 | 102400 | 1572511900 | 21300 | 21250 | 21300 | 21200 | 56 |
| 610 | 20231016 | 102300 | 1571323800 | 21250 | 21200 | 21250 | 21200 | 58 |
| 611 | 20231016 | 102200 | 1570093350 | 21300 | 21250 | 21300 | 21250 | 101 |
| 612 | 20231016 | 102100 | 1567947050 | 21200 | 21200 | 21200 | 21200 | 0 |
| 613 | 20231016 | 102000 | 1567947050 | 21200 | 21300 | 21300 | 21200 | 651 |
| 614 | 20231016 | 101900 | 1554129600 | 21300 | 21300 | 21300 | 21300 | 184 |
| 615 | 20231016 | 101800 | 1550210400 | 21250 | 21250 | 21250 | 21250 | 100 |
| 616 | 20231016 | 101700 | 1548085400 | 21250 | 21250 | 21250 | 21250 | 138 |
| 617 | 20231016 | 101600 | 1545152900 | 21250 | 21200 | 21250 | 21200 | 49 |
| 618 | 20231016 | 101500 | 1544113850 | 21200 | 21200 | 21200 | 21200 | 55 |
| 619 | 20231016 | 101400 | 1542947850 | 21200 | 21250 | 21250 | 21200 | 777 |
| 620 | 20231016 | 101300 | 1526466650 | 21250 | 21250 | 21250 | 21250 | 78 |
| 621 | 20231016 | 101200 | 1524809150 | 21250 | 21250 | 21250 | 21250 | 72 |
| 622 | 20231016 | 101100 | 1523279150 | 21300 | 21300 | 21300 | 21300 | 237 |
| 623 | 20231016 | 101000 | 1518231050 | 21250 | 21250 | 21250 | 21250 | 0 |
| 624 | 20231016 | 100900 | 1518231050 | 21250 | 21300 | 21300 | 21250 | 839 |
| 625 | 20231016 | 100800 | 1500365750 | 21350 | 21300 | 21350 | 21300 | 636 |
| 626 | 20231016 | 100700 | 1486795750 | 21300 | 21300 | 21300 | 21250 | 384 |
| 627 | 20231016 | 100600 | 1478617100 | 21200 | 21250 | 21250 | 21200 | 975 |
| 628 | 20231016 | 100500 | 1457943350 | 21250 | 21250 | 21250 | 21250 | 0 |
| 629 | 20231016 | 100400 | 1457943350 | 21250 | 21250 | 21250 | 21250 | 1 |
| 630 | 20231016 | 100300 | 1457922100 | 21250 | 21250 | 21250 | 21250 | 27 |
| 631 | 20231016 | 100200 | 1457348350 | 21250 | 21250 | 21250 | 21250 | 105 |
| 632 | 20231016 | 100100 | 1455117100 | 21250 | 21250 | 21300 | 21250 | 158 |
| 633 | 20231016 | 100000 | 1451759350 | 21250 | 21250 | 21300 | 21250 | 225 |
| 634 | 20231016 | 095900 | 1446978050 | 21300 | 21300 | 21300 | 21300 | 11 |
| 635 | 20231016 | 095800 | 1446743750 | 21300 | 21300 | 21300 | 21300 | 1 |
| 636 | 20231016 | 095700 | 1446722450 | 21300 | 21300 | 21300 | 21300 | 1 |
| 637 | 20231016 | 095600 | 1446701150 | 21300 | 21250 | 21300 | 21250 | 244 |
| 638 | 20231016 | 095500 | 1441511150 | 21250 | 21250 | 21250 | 21250 | 67 |
| 639 | 20231016 | 095400 | 1440087400 | 21250 | 21250 | 21350 | 21250 | 385 |
| 640 | 20231016 | 095300 | 1431901350 | 21250 | 21300 | 21300 | 21250 | 154 |
| 641 | 20231016 | 095200 | 1428622150 | 21300 | 21350 | 21350 | 21300 | 796 |
| 642 | 20231016 | 095100 | 1411652850 | 21350 | 21350 | 21350 | 21350 | 205 |
| 643 | 20231016 | 095000 | 1407276100 | 21450 | 21300 | 21450 | 21300 | 686 |
| 644 | 20231016 | 094900 | 1392595700 | 21400 | 21500 | 21500 | 21250 | 1458 |
| 645 | 20231016 | 094800 | 1361388100 | 21500 | 21500 | 21550 | 21450 | 1002 |
| 646 | 20231016 | 094700 | 1339864000 | 21550 | 21450 | 21550 | 21450 | 1074 |
| 647 | 20231016 | 094600 | 1316767900 | 21450 | 21450 | 21450 | 21450 | 287 |
| 648 | 20231016 | 094500 | 1310611750 | 21450 | 21450 | 21500 | 21450 | 735 |
| 649 | 20231016 | 094400 | 1294826750 | 21450 | 21400 | 21500 | 21400 | 1955 |
| 650 | 20231016 | 094300 | 1252816900 | 21500 | 21400 | 21550 | 21350 | 2689 |
| 651 | 20231016 | 094200 | 1195151950 | 21350 | 21300 | 21450 | 21300 | 1046 |
| 652 | 20231016 | 094100 | 1172809850 | 21250 | 21250 | 21250 | 21250 | 160 |
| 653 | 20231016 | 094000 | 1169409850 | 21200 | 21200 | 21200 | 21200 | 1 |
| 654 | 20231016 | 093900 | 1169388650 | 21200 | 21200 | 21300 | 21200 | 1058 |
| 655 | 20231016 | 093800 | 1146919050 | 21200 | 21200 | 21200 | 21200 | 50 |
| 656 | 20231016 | 093700 | 1145859050 | 21150 | 21150 | 21150 | 21150 | 110 |
| 657 | 20231016 | 093600 | 1143532550 | 21150 | 21150 | 21150 | 21150 | 418 |
| 658 | 20231016 | 093500 | 1134691850 | 21150 | 21200 | 21200 | 21150 | 611 |
| 659 | 20231016 | 093400 | 1121754600 | 21200 | 21200 | 21200 | 21200 | 100 |
| 660 | 20231016 | 093300 | 1119634600 | 21250 | 21300 | 21300 | 21250 | 4 |
| 661 | 20231016 | 093200 | 1119549550 | 21250 | 21250 | 21250 | 21250 | 0 |
| 662 | 20231016 | 093100 | 1119549550 | 21250 | 21250 | 21250 | 21250 | 63 |
| 663 | 20231016 | 093000 | 1118210800 | 21250 | 21200 | 21300 | 21150 | 459 |
| 664 | 20231016 | 092900 | 1108458550 | 21200 | 21150 | 21200 | 21150 | 24 |
| 665 | 20231016 | 092800 | 1107950750 | 21200 | 21200 | 21200 | 21200 | 576 |
| 666 | 20231016 | 092700 | 1095739550 | 21150 | 21000 | 21150 | 21000 | 170 |
| 667 | 20231016 | 092600 | 1092155250 | 21050 | 21000 | 21050 | 20950 | 477 |
| 668 | 20231016 | 092500 | 1082143900 | 20950 | 21000 | 21000 | 20950 | 1001 |
| 669 | 20231016 | 092400 | 1061151550 | 21000 | 21050 | 21050 | 21000 | 445 |
| 670 | 20231016 | 092300 | 1051797650 | 21050 | 21200 | 21200 | 21050 | 1137 |
| 671 | 20231016 | 092200 | 1027829700 | 21150 | 21200 | 21250 | 21150 | 760 |
| 672 | 20231016 | 092100 | 1011745000 | 21200 | 21100 | 21200 | 21100 | 358 |
| 673 | 20231016 | 092000 | 1004171750 | 21100 | 21100 | 21150 | 21100 | 386 |
| 674 | 20231016 | 091900 | 996025550 | 21200 | 21250 | 21250 | 21100 | 679 |
| 675 | 20231016 | 091800 | 981660600 | 21300 | 21250 | 21300 | 21250 | 523 |
| 676 | 20231016 | 091700 | 970538700 | 21250 | 21250 | 21250 | 21200 | 107 |
| 677 | 20231016 | 091600 | 968265950 | 21250 | 21300 | 21300 | 21200 | 508 |
| 678 | 20231016 | 091500 | 957479000 | 21200 | 21200 | 21350 | 21200 | 1347 |
| 679 | 20231016 | 091400 | 928883800 | 21150 | 21300 | 21300 | 21150 | 971 |
| 680 | 20231016 | 091300 | 908286800 | 21300 | 21350 | 21350 | 21200 | 419 |
| 681 | 20231016 | 091200 | 899364700 | 21300 | 21250 | 21350 | 21200 | 1171 |
| 682 | 20231016 | 091100 | 874478250 | 21250 | 21400 | 21400 | 21250 | 1965 |
| 683 | 20231016 | 091000 | 832588850 | 21400 | 21550 | 21600 | 21300 | 8338 |
| 684 | 20231016 | 090900 | 652952300 | 21600 | 21600 | 21700 | 21450 | 5103 |
| 685 | 20231016 | 090800 | 542673200 | 21600 | 21400 | 21650 | 21300 | 7014 |
| 686 | 20231016 | 090700 | 392177650 | 21300 | 21200 | 21400 | 21150 | 3304 |
| 687 | 20231016 | 090600 | 321833550 | 21150 | 21100 | 21200 | 21100 | 1506 |
| 688 | 20231016 | 090500 | 289982300 | 21100 | 21050 | 21150 | 21000 | 1325 |
| 689 | 20231016 | 090400 | 262036100 | 21050 | 21050 | 21250 | 20900 | 2762 |
| 690 | 20231016 | 090300 | 203788250 | 21050 | 20900 | 21050 | 20850 | 459 |
| 691 | 20231016 | 090200 | 194171800 | 20850 | 21000 | 21000 | 20850 | 1654 |
| 692 | 20231016 | 090100 | 159584400 | 20950 | 21100 | 21150 | 20950 | 1930 |
| 693 | 20231016 | 090000 | 119022450 | 21100 | 20950 | 21200 | 20950 | 5637 |