37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 204200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 3 | 20231016 | 204100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 4 | 20231016 | 204000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 5 | 20231016 | 203900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 6 | 20231016 | 203800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 7 | 20231016 | 203700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 8 | 20231016 | 203600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 9 | 20231016 | 203500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 10 | 20231016 | 203400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 11 | 20231016 | 203300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 12 | 20231016 | 203200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 13 | 20231016 | 203100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 14 | 20231016 | 203000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 15 | 20231016 | 202900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 16 | 20231016 | 202800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 17 | 20231016 | 202700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 18 | 20231016 | 202600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 19 | 20231016 | 202500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 20 | 20231016 | 202400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 21 | 20231016 | 202300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 22 | 20231016 | 202200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 23 | 20231016 | 202100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 24 | 20231016 | 202000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 25 | 20231016 | 201900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 26 | 20231016 | 201800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 27 | 20231016 | 201700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 28 | 20231016 | 201600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 29 | 20231016 | 201500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 30 | 20231016 | 201400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 31 | 20231016 | 201300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 32 | 20231016 | 201200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 33 | 20231016 | 201100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 34 | 20231016 | 201000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 35 | 20231016 | 200900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 36 | 20231016 | 200800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 37 | 20231016 | 200700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 38 | 20231016 | 200600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 39 | 20231016 | 200500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 40 | 20231016 | 200400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 41 | 20231016 | 200300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 42 | 20231016 | 200200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 43 | 20231016 | 200100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 44 | 20231016 | 200000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 45 | 20231016 | 195900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 46 | 20231016 | 195800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 47 | 20231016 | 195700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 48 | 20231016 | 195600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 49 | 20231016 | 195500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 50 | 20231016 | 195400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 51 | 20231016 | 195300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 52 | 20231016 | 195200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 53 | 20231016 | 195100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 54 | 20231016 | 195000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 55 | 20231016 | 194900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 56 | 20231016 | 194800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 57 | 20231016 | 194700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 58 | 20231016 | 194600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 59 | 20231016 | 194500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 60 | 20231016 | 194400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 61 | 20231016 | 194300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 62 | 20231016 | 194200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 63 | 20231016 | 194100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 64 | 20231016 | 194000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 65 | 20231016 | 193900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 66 | 20231016 | 193800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 67 | 20231016 | 193700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 68 | 20231016 | 193600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 69 | 20231016 | 193500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 70 | 20231016 | 193400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 71 | 20231016 | 193300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 72 | 20231016 | 193200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 73 | 20231016 | 193100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 74 | 20231016 | 193000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 75 | 20231016 | 192900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 76 | 20231016 | 192800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 77 | 20231016 | 192700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 78 | 20231016 | 192600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 79 | 20231016 | 192500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 80 | 20231016 | 192400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 81 | 20231016 | 192300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 82 | 20231016 | 192200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 83 | 20231016 | 192100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 84 | 20231016 | 192000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 85 | 20231016 | 191900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 86 | 20231016 | 191800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 87 | 20231016 | 191700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 88 | 20231016 | 191600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 89 | 20231016 | 191500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 90 | 20231016 | 191400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 91 | 20231016 | 191300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 92 | 20231016 | 191200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 93 | 20231016 | 191100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 94 | 20231016 | 191000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 95 | 20231016 | 190900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 96 | 20231016 | 190800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 97 | 20231016 | 190700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 98 | 20231016 | 190600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 99 | 20231016 | 190500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 100 | 20231016 | 190400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 101 | 20231016 | 190300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 102 | 20231016 | 190200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 103 | 20231016 | 190100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 104 | 20231016 | 190000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 105 | 20231016 | 185900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 106 | 20231016 | 185800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 107 | 20231016 | 185700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 108 | 20231016 | 185600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 109 | 20231016 | 185500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 110 | 20231016 | 185400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 111 | 20231016 | 185300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 112 | 20231016 | 185200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 113 | 20231016 | 185100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 114 | 20231016 | 185000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 115 | 20231016 | 184900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 116 | 20231016 | 184800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 117 | 20231016 | 184700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 118 | 20231016 | 184600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 119 | 20231016 | 184500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 120 | 20231016 | 184400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 121 | 20231016 | 184300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 122 | 20231016 | 184200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 123 | 20231016 | 184100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 124 | 20231016 | 184000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 125 | 20231016 | 183900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 126 | 20231016 | 183800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 127 | 20231016 | 183700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 128 | 20231016 | 183600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 129 | 20231016 | 183500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 130 | 20231016 | 183400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 131 | 20231016 | 183300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 132 | 20231016 | 183200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 133 | 20231016 | 183100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 134 | 20231016 | 183000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 135 | 20231016 | 182900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 136 | 20231016 | 182800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 137 | 20231016 | 182700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 138 | 20231016 | 182600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 139 | 20231016 | 182500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 140 | 20231016 | 182400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 141 | 20231016 | 182300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 142 | 20231016 | 182200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 143 | 20231016 | 182100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 144 | 20231016 | 182000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 145 | 20231016 | 181900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 146 | 20231016 | 181800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 147 | 20231016 | 181700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 148 | 20231016 | 181600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 149 | 20231016 | 181500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 150 | 20231016 | 181400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 151 | 20231016 | 181300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 152 | 20231016 | 181200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 153 | 20231016 | 181100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 154 | 20231016 | 181000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 155 | 20231016 | 180900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 156 | 20231016 | 180800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 157 | 20231016 | 180700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 158 | 20231016 | 180600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 159 | 20231016 | 180500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 160 | 20231016 | 180400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 161 | 20231016 | 180300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 162 | 20231016 | 180200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 163 | 20231016 | 180100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 164 | 20231016 | 180000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 165 | 20231016 | 175900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 166 | 20231016 | 175800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 167 | 20231016 | 175700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 168 | 20231016 | 175600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 169 | 20231016 | 175500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 170 | 20231016 | 175400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 171 | 20231016 | 175300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 172 | 20231016 | 175200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 173 | 20231016 | 175100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 174 | 20231016 | 175000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 175 | 20231016 | 174900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 176 | 20231016 | 174800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 177 | 20231016 | 174700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 178 | 20231016 | 174600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 179 | 20231016 | 174500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 180 | 20231016 | 174400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 181 | 20231016 | 174300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 182 | 20231016 | 174200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 183 | 20231016 | 174100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 184 | 20231016 | 174000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 185 | 20231016 | 173900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 186 | 20231016 | 173800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 187 | 20231016 | 173700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 188 | 20231016 | 173600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 189 | 20231016 | 173500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 190 | 20231016 | 173400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 191 | 20231016 | 173300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 192 | 20231016 | 173200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 193 | 20231016 | 173100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 194 | 20231016 | 173000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 195 | 20231016 | 172900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 196 | 20231016 | 172800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 197 | 20231016 | 172700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 198 | 20231016 | 172600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 199 | 20231016 | 172500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 200 | 20231016 | 172400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 201 | 20231016 | 172300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 202 | 20231016 | 172200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 203 | 20231016 | 172100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 204 | 20231016 | 172000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 205 | 20231016 | 171900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 206 | 20231016 | 171800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 207 | 20231016 | 171700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 208 | 20231016 | 171600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 209 | 20231016 | 171500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 210 | 20231016 | 171400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 211 | 20231016 | 171300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 212 | 20231016 | 171200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 213 | 20231016 | 171100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 214 | 20231016 | 171000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 215 | 20231016 | 170900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 216 | 20231016 | 170800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 217 | 20231016 | 170700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 218 | 20231016 | 170600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 219 | 20231016 | 170500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 220 | 20231016 | 170400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 221 | 20231016 | 170300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 222 | 20231016 | 170200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 223 | 20231016 | 170100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 224 | 20231016 | 170000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 225 | 20231016 | 165900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 226 | 20231016 | 165800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 227 | 20231016 | 165700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 228 | 20231016 | 165600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 229 | 20231016 | 165500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 230 | 20231016 | 165400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 231 | 20231016 | 165300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 232 | 20231016 | 165200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 233 | 20231016 | 165100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 234 | 20231016 | 165000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 235 | 20231016 | 164900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 236 | 20231016 | 164800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 237 | 20231016 | 164700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 238 | 20231016 | 164600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 239 | 20231016 | 164500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 240 | 20231016 | 164400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 241 | 20231016 | 164300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 242 | 20231016 | 164200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 243 | 20231016 | 164100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 244 | 20231016 | 164000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 245 | 20231016 | 163900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 246 | 20231016 | 163800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 247 | 20231016 | 163700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 248 | 20231016 | 163600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 249 | 20231016 | 163500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 250 | 20231016 | 163400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 251 | 20231016 | 163300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 252 | 20231016 | 163200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 253 | 20231016 | 163100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 254 | 20231016 | 163000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 255 | 20231016 | 162900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 256 | 20231016 | 162800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 257 | 20231016 | 162700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 258 | 20231016 | 162600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 259 | 20231016 | 162500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 260 | 20231016 | 162400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 261 | 20231016 | 162300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 262 | 20231016 | 162200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 263 | 20231016 | 162100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 264 | 20231016 | 162000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 265 | 20231016 | 161900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 266 | 20231016 | 161800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 267 | 20231016 | 161700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 268 | 20231016 | 161600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 269 | 20231016 | 161500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 270 | 20231016 | 161400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 271 | 20231016 | 161300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 272 | 20231016 | 161200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 273 | 20231016 | 161100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 274 | 20231016 | 161000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 275 | 20231016 | 160900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 276 | 20231016 | 160800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 277 | 20231016 | 160700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 278 | 20231016 | 160600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 279 | 20231016 | 160500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 280 | 20231016 | 160400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 281 | 20231016 | 160300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20231016 | 160200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20231016 | 160100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20231016 | 160000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20231016 | 155900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20231016 | 155800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20231016 | 155700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20231016 | 155600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20231016 | 155500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20231016 | 155400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20231016 | 155300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 292 | 20231016 | 155200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 293 | 20231016 | 155100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 294 | 20231016 | 155000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 295 | 20231016 | 154900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 296 | 20231016 | 154800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 297 | 20231016 | 154700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 298 | 20231016 | 154600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 299 | 20231016 | 154500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 300 | 20231016 | 154400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 301 | 20231016 | 154300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 302 | 20231016 | 154200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 303 | 20231016 | 154100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 304 | 20231016 | 154000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 305 | 20231016 | 153900 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 306 | 20231016 | 153800 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 307 | 20231016 | 153700 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 308 | 20231016 | 153600 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 309 | 20231016 | 153500 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 310 | 20231016 | 153400 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 311 | 20231016 | 153300 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 312 | 20231016 | 153200 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 313 | 20231016 | 153100 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 0 |
| 314 | 20231016 | 153000 | 7558344100 | 21700 | 21700 | 21700 | 21700 | 4366 |
| 315 | 20231016 | 152900 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20231016 | 152800 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20231016 | 152700 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20231016 | 152600 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20231016 | 152500 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 320 | 20231016 | 152400 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 321 | 20231016 | 152300 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 322 | 20231016 | 152200 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 323 | 20231016 | 152100 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 324 | 20231016 | 152000 | 7463601900 | 21800 | 21800 | 21800 | 21800 | 0 |
| 325 | 20231016 | 151900 | 7463601900 | 21800 | 21900 | 21900 | 21800 | 692 |
| 326 | 20231016 | 151800 | 7448481550 | 21850 | 21800 | 21950 | 21800 | 996 |
| 327 | 20231016 | 151700 | 7426712450 | 21800 | 21800 | 21850 | 21750 | 492 |
| 328 | 20231016 | 151600 | 7415977500 | 21800 | 21750 | 21850 | 21600 | 2050 |
| 329 | 20231016 | 151500 | 7371318800 | 21750 | 21800 | 21900 | 21700 | 1957 |
| 330 | 20231016 | 151400 | 7328667800 | 21900 | 21750 | 21900 | 21750 | 2294 |
| 331 | 20231016 | 151300 | 7278696700 | 21800 | 21800 | 21800 | 21750 | 669 |
| 332 | 20231016 | 151200 | 7264141900 | 21800 | 21750 | 21850 | 21750 | 390 |
| 333 | 20231016 | 151100 | 7255645150 | 21800 | 21850 | 21850 | 21750 | 818 |
| 334 | 20231016 | 151000 | 7237824150 | 21900 | 21850 | 21900 | 21750 | 407 |
| 335 | 20231016 | 150900 | 7228949300 | 21800 | 21800 | 21900 | 21800 | 1048 |
| 336 | 20231016 | 150800 | 7206088050 | 21750 | 21750 | 21850 | 21700 | 534 |
| 337 | 20231016 | 150700 | 7194474650 | 21800 | 21750 | 21800 | 21700 | 1346 |
| 338 | 20231016 | 150600 | 7165172550 | 21700 | 21700 | 21850 | 21700 | 1215 |
| 339 | 20231016 | 150500 | 7138734300 | 21700 | 21700 | 21750 | 21700 | 683 |
| 340 | 20231016 | 150400 | 7123906300 | 21750 | 21750 | 21800 | 21700 | 746 |
| 341 | 20231016 | 150300 | 7107682250 | 21750 | 21750 | 21750 | 21700 | 1703 |
| 342 | 20231016 | 150200 | 7070691500 | 21700 | 21500 | 21700 | 21500 | 1649 |
| 343 | 20231016 | 150100 | 7034995400 | 21500 | 21600 | 21600 | 21500 | 148 |
| 344 | 20231016 | 150000 | 7031804600 | 21600 | 21650 | 21650 | 21550 | 378 |
| 345 | 20231016 | 145900 | 7023652850 | 21600 | 21600 | 21600 | 21550 | 591 |
| 346 | 20231016 | 145800 | 7010893450 | 21550 | 21550 | 21600 | 21500 | 1961 |
| 347 | 20231016 | 145700 | 6968625300 | 21500 | 21550 | 21550 | 21500 | 698 |
| 348 | 20231016 | 145600 | 6953591550 | 21500 | 21500 | 21500 | 21450 | 718 |
| 349 | 20231016 | 145500 | 6938166300 | 21550 | 21500 | 21550 | 21500 | 143 |
| 350 | 20231016 | 145400 | 6935091600 | 21550 | 21500 | 21550 | 21450 | 1012 |
| 351 | 20231016 | 145300 | 6913364050 | 21500 | 21500 | 21550 | 21450 | 103 |
| 352 | 20231016 | 145200 | 6911148450 | 21550 | 21550 | 21550 | 21500 | 588 |
| 353 | 20231016 | 145100 | 6898489750 | 21550 | 21550 | 21600 | 21500 | 1182 |
| 354 | 20231016 | 145000 | 6873037150 | 21550 | 21550 | 21550 | 21450 | 396 |
| 355 | 20231016 | 144900 | 6864527950 | 21500 | 21450 | 21550 | 21450 | 2932 |
| 356 | 20231016 | 144800 | 6801483750 | 21400 | 21350 | 21400 | 21300 | 2469 |
| 357 | 20231016 | 144700 | 6748781050 | 21350 | 21450 | 21500 | 21350 | 4678 |
| 358 | 20231016 | 144600 | 6648602700 | 21450 | 21500 | 21550 | 21450 | 95 |
| 359 | 20231016 | 144500 | 6646560350 | 21450 | 21550 | 21550 | 21450 | 989 |
| 360 | 20231016 | 144400 | 6625306000 | 21550 | 21550 | 21550 | 21500 | 279 |
| 361 | 20231016 | 144300 | 6619306100 | 21550 | 21550 | 21550 | 21500 | 294 |
| 362 | 20231016 | 144200 | 6612984350 | 21550 | 21600 | 21600 | 21500 | 296 |
| 363 | 20231016 | 144100 | 6606611150 | 21550 | 21550 | 21600 | 21550 | 551 |
| 364 | 20231016 | 144000 | 6594736600 | 21500 | 21450 | 21550 | 21450 | 1130 |
| 365 | 20231016 | 143900 | 6570423250 | 21500 | 21550 | 21550 | 21500 | 740 |
| 366 | 20231016 | 143800 | 6554512750 | 21550 | 21550 | 21600 | 21500 | 846 |
| 367 | 20231016 | 143700 | 6536309750 | 21500 | 21500 | 21600 | 21500 | 785 |
| 368 | 20231016 | 143600 | 6519426600 | 21550 | 21550 | 21600 | 21550 | 413 |
| 369 | 20231016 | 143500 | 6510526150 | 21600 | 21500 | 21600 | 21500 | 291 |
| 370 | 20231016 | 143400 | 6504260100 | 21500 | 21550 | 21600 | 21500 | 519 |
| 371 | 20231016 | 143300 | 6493096500 | 21550 | 21500 | 21600 | 21500 | 847 |
| 372 | 20231016 | 143200 | 6474830650 | 21550 | 21550 | 21600 | 21550 | 478 |
| 373 | 20231016 | 143100 | 6464529450 | 21550 | 21550 | 21600 | 21550 | 182 |
| 374 | 20231016 | 143000 | 6460607050 | 21550 | 21550 | 21600 | 21500 | 609 |
| 375 | 20231016 | 142900 | 6447486950 | 21600 | 21550 | 21600 | 21550 | 164 |
| 376 | 20231016 | 142800 | 6443951050 | 21550 | 21550 | 21600 | 21550 | 598 |
| 377 | 20231016 | 142700 | 6431062800 | 21550 | 21550 | 21600 | 21550 | 459 |
| 378 | 20231016 | 142600 | 6421171050 | 21600 | 21550 | 21600 | 21550 | 278 |
| 379 | 20231016 | 142500 | 6415178500 | 21550 | 21650 | 21650 | 21550 | 465 |
| 380 | 20231016 | 142400 | 6405149550 | 21650 | 21550 | 21650 | 21550 | 1550 |
| 381 | 20231016 | 142300 | 6371680550 | 21600 | 21600 | 21600 | 21500 | 680 |
| 382 | 20231016 | 142200 | 6357031800 | 21600 | 21650 | 21650 | 21600 | 310 |
| 383 | 20231016 | 142100 | 6350333950 | 21550 | 21550 | 21650 | 21550 | 521 |
| 384 | 20231016 | 142000 | 6339103500 | 21650 | 21650 | 21650 | 21550 | 321 |
| 385 | 20231016 | 141900 | 6332171800 | 21650 | 21600 | 21650 | 21550 | 689 |
| 386 | 20231016 | 141800 | 6317295150 | 21650 | 21600 | 21650 | 21600 | 174 |
| 387 | 20231016 | 141700 | 6313535200 | 21600 | 21600 | 21700 | 21450 | 2399 |
| 388 | 20231016 | 141600 | 6261853700 | 21650 | 21600 | 21700 | 21600 | 636 |
| 389 | 20231016 | 141500 | 6248102050 | 21600 | 21500 | 21600 | 21500 | 954 |
| 390 | 20231016 | 141400 | 6227550450 | 21500 | 21550 | 21600 | 21500 | 806 |
| 391 | 20231016 | 141300 | 6210195150 | 21600 | 21550 | 21600 | 21500 | 569 |
| 392 | 20231016 | 141200 | 6197923500 | 21600 | 21550 | 21600 | 21450 | 1598 |
| 393 | 20231016 | 141100 | 6163593350 | 21550 | 21600 | 21600 | 21500 | 232 |
| 394 | 20231016 | 141000 | 6158595200 | 21500 | 21600 | 21600 | 21500 | 877 |
| 395 | 20231016 | 140900 | 6139705650 | 21650 | 21600 | 21650 | 21600 | 159 |
| 396 | 20231016 | 140800 | 6136270000 | 21650 | 21650 | 21650 | 21600 | 367 |
| 397 | 20231016 | 140700 | 6128341600 | 21650 | 21650 | 21650 | 21550 | 730 |
| 398 | 20231016 | 140600 | 6112589000 | 21650 | 21650 | 21700 | 21550 | 378 |
| 399 | 20231016 | 140500 | 6104426550 | 21650 | 21650 | 21650 | 21600 | 269 |
| 400 | 20231016 | 140400 | 6098604150 | 21700 | 21650 | 21700 | 21650 | 207 |
| 401 | 20231016 | 140300 | 6094120150 | 21600 | 21650 | 21650 | 21550 | 157 |
| 402 | 20231016 | 140200 | 6090734900 | 21650 | 21700 | 21700 | 21600 | 328 |
| 403 | 20231016 | 140100 | 6083646100 | 21700 | 21600 | 21700 | 21500 | 750 |
| 404 | 20231016 | 140000 | 6067482550 | 21550 | 21600 | 21700 | 21550 | 556 |
| 405 | 20231016 | 135900 | 6055464150 | 21550 | 21600 | 21600 | 21550 | 244 |
| 406 | 20231016 | 135800 | 6050197150 | 21700 | 21550 | 21700 | 21550 | 792 |
| 407 | 20231016 | 135700 | 6033119750 | 21550 | 21550 | 21650 | 21500 | 231 |
| 408 | 20231016 | 135600 | 6028136100 | 21550 | 21600 | 21650 | 21450 | 2340 |
| 409 | 20231016 | 135500 | 5977766850 | 21650 | 21650 | 21700 | 21600 | 264 |
| 410 | 20231016 | 135400 | 5972052150 | 21650 | 21600 | 21650 | 21600 | 122 |
| 411 | 20231016 | 135300 | 5969412000 | 21600 | 21700 | 21700 | 21600 | 152 |
| 412 | 20231016 | 135200 | 5966126300 | 21750 | 21650 | 21750 | 21600 | 1489 |
| 413 | 20231016 | 135100 | 5933946150 | 21650 | 21550 | 21650 | 21550 | 232 |
| 414 | 20231016 | 135000 | 5928944450 | 21650 | 21600 | 21650 | 21600 | 272 |
| 415 | 20231016 | 134900 | 5923056950 | 21650 | 21650 | 21650 | 21450 | 6727 |
| 416 | 20231016 | 134800 | 5778520350 | 21550 | 21650 | 21650 | 21550 | 1240 |
| 417 | 20231016 | 134700 | 5751769400 | 21650 | 21600 | 21750 | 21550 | 685 |
| 418 | 20231016 | 134600 | 5736988300 | 21600 | 21750 | 21750 | 21600 | 738 |
| 419 | 20231016 | 134500 | 5721034000 | 21750 | 21650 | 21750 | 21650 | 656 |
| 420 | 20231016 | 134400 | 5706827850 | 21750 | 21650 | 21750 | 21650 | 364 |
| 421 | 20231016 | 134300 | 5698934700 | 21650 | 21700 | 21700 | 21650 | 311 |
| 422 | 20231016 | 134200 | 5692196050 | 21700 | 21700 | 21750 | 21700 | 86 |
| 423 | 20231016 | 134100 | 5690327000 | 21700 | 21600 | 21700 | 21600 | 319 |
| 424 | 20231016 | 134000 | 5683415250 | 21750 | 21600 | 21750 | 21600 | 169 |
| 425 | 20231016 | 133900 | 5679760900 | 21600 | 21800 | 21800 | 21600 | 403 |
| 426 | 20231016 | 133800 | 5671052700 | 21600 | 21800 | 21800 | 21600 | 3136 |
| 427 | 20231016 | 133700 | 5603074800 | 21800 | 21750 | 21800 | 21750 | 401 |
| 428 | 20231016 | 133600 | 5594350650 | 21750 | 21750 | 21800 | 21750 | 146 |
| 429 | 20231016 | 133500 | 5591174150 | 21750 | 21750 | 21850 | 21750 | 447 |
| 430 | 20231016 | 133400 | 5581439800 | 21800 | 21850 | 21850 | 21750 | 129 |
| 431 | 20231016 | 133300 | 5578633600 | 21800 | 21800 | 21850 | 21800 | 88 |
| 432 | 20231016 | 133200 | 5576713850 | 21800 | 21850 | 21850 | 21800 | 221 |
| 433 | 20231016 | 133100 | 5571895500 | 21850 | 21750 | 21850 | 21750 | 226 |
| 434 | 20231016 | 133000 | 5566977000 | 21750 | 21800 | 21850 | 21750 | 143 |
| 435 | 20231016 | 132900 | 5563859950 | 21850 | 21850 | 21850 | 21850 | 134 |
| 436 | 20231016 | 132800 | 5560932050 | 21850 | 21850 | 21900 | 21800 | 2316 |
| 437 | 20231016 | 132700 | 5510440000 | 21800 | 21800 | 21800 | 21800 | 268 |
| 438 | 20231016 | 132600 | 5504597600 | 21800 | 21900 | 21900 | 21800 | 2045 |
| 439 | 20231016 | 132500 | 5459921050 | 21850 | 21900 | 21900 | 21850 | 232 |
| 440 | 20231016 | 132400 | 5454850350 | 21900 | 21850 | 21900 | 21850 | 172 |
| 441 | 20231016 | 132300 | 5451090650 | 21850 | 21900 | 21950 | 21850 | 177 |
| 442 | 20231016 | 132200 | 5447215050 | 21900 | 21900 | 21950 | 21900 | 613 |
| 443 | 20231016 | 132100 | 5433789550 | 21900 | 21900 | 21900 | 21900 | 292 |
| 444 | 20231016 | 132000 | 5427394750 | 21900 | 21900 | 21950 | 21850 | 460 |
| 445 | 20231016 | 131900 | 5417329200 | 21900 | 21950 | 21950 | 21850 | 129 |
| 446 | 20231016 | 131800 | 5414504150 | 21850 | 21900 | 21950 | 21850 | 170 |
| 447 | 20231016 | 131700 | 5410787350 | 21950 | 21950 | 21950 | 21900 | 296 |
| 448 | 20231016 | 131600 | 5404302550 | 21950 | 21900 | 21950 | 21900 | 730 |
| 449 | 20231016 | 131500 | 5388314350 | 21950 | 21900 | 21950 | 21850 | 998 |
| 450 | 20231016 | 131400 | 5366457350 | 21950 | 21950 | 21950 | 21900 | 376 |
| 451 | 20231016 | 131300 | 5358222650 | 21950 | 21900 | 22000 | 21900 | 343 |
| 452 | 20231016 | 131200 | 5350701650 | 22000 | 22000 | 22000 | 21950 | 36 |
| 453 | 20231016 | 131100 | 5349911200 | 21900 | 21950 | 22000 | 21900 | 402 |
| 454 | 20231016 | 131000 | 5341094250 | 22000 | 21950 | 22000 | 21950 | 236 |
| 455 | 20231016 | 130900 | 5335911700 | 22050 | 22000 | 22050 | 22000 | 2319 |
| 456 | 20231016 | 130800 | 5284892900 | 22000 | 22000 | 22050 | 22000 | 1152 |
| 457 | 20231016 | 130700 | 5259548050 | 22050 | 22100 | 22100 | 22000 | 358 |
| 458 | 20231016 | 130600 | 5251653350 | 22150 | 22150 | 22200 | 22150 | 280 |
| 459 | 20231016 | 130500 | 5245450850 | 22150 | 22100 | 22150 | 22100 | 104 |
| 460 | 20231016 | 130400 | 5243149950 | 22100 | 22100 | 22200 | 22100 | 511 |
| 461 | 20231016 | 130300 | 5231843300 | 22000 | 22100 | 22150 | 22000 | 2081 |
| 462 | 20231016 | 130200 | 5185788600 | 22100 | 22050 | 22100 | 22000 | 406 |
| 463 | 20231016 | 130100 | 5176836500 | 22050 | 22100 | 22150 | 22050 | 359 |
| 464 | 20231016 | 130000 | 5168911750 | 22150 | 22150 | 22150 | 22050 | 271 |
| 465 | 20231016 | 125900 | 5162926400 | 22150 | 22000 | 22200 | 22000 | 3766 |
| 466 | 20231016 | 125800 | 5079679650 | 21950 | 22000 | 22050 | 21950 | 171 |
| 467 | 20231016 | 125700 | 5075919900 | 22000 | 22050 | 22050 | 22000 | 133 |
| 468 | 20231016 | 125600 | 5072991800 | 22000 | 22000 | 22050 | 21950 | 213 |
| 469 | 20231016 | 125500 | 5068309250 | 21950 | 22000 | 22000 | 21950 | 627 |
| 470 | 20231016 | 125400 | 5054527050 | 22000 | 22000 | 22000 | 21950 | 580 |
| 471 | 20231016 | 125300 | 5041769050 | 22000 | 21900 | 22000 | 21900 | 402 |
| 472 | 20231016 | 125200 | 5032943300 | 21950 | 21950 | 21950 | 21900 | 1368 |
| 473 | 20231016 | 125100 | 5002949600 | 21950 | 21950 | 22000 | 21900 | 2000 |
| 474 | 20231016 | 125000 | 4959114600 | 21950 | 21950 | 22000 | 21900 | 1239 |
| 475 | 20231016 | 124900 | 4931904900 | 21950 | 21750 | 21950 | 21750 | 1858 |
| 476 | 20231016 | 124800 | 4891279450 | 21750 | 21800 | 21850 | 21750 | 1984 |
| 477 | 20231016 | 124700 | 4848007500 | 21800 | 21800 | 21800 | 21750 | 524 |
| 478 | 20231016 | 124600 | 4836595700 | 21750 | 21650 | 21750 | 21650 | 518 |
| 479 | 20231016 | 124500 | 4825340200 | 21750 | 21700 | 21750 | 21650 | 847 |
| 480 | 20231016 | 124400 | 4806967550 | 21650 | 21650 | 21700 | 21650 | 442 |
| 481 | 20231016 | 124300 | 4797386050 | 21700 | 21650 | 21700 | 21650 | 84 |
| 482 | 20231016 | 124200 | 4795566300 | 21650 | 21700 | 21700 | 21650 | 204 |
| 483 | 20231016 | 124100 | 4791149050 | 21650 | 21600 | 21650 | 21550 | 456 |
| 484 | 20231016 | 124000 | 4781290250 | 21650 | 21650 | 21650 | 21650 | 163 |
| 485 | 20231016 | 123900 | 4777761300 | 21550 | 21550 | 21600 | 21550 | 307 |
| 486 | 20231016 | 123800 | 4771141800 | 21600 | 21500 | 21600 | 21500 | 218 |
| 487 | 20231016 | 123700 | 4766446850 | 21500 | 21600 | 21600 | 21500 | 1189 |
| 488 | 20231016 | 123600 | 4740878400 | 21600 | 21550 | 21600 | 21500 | 1402 |
| 489 | 20231016 | 123500 | 4710670350 | 21650 | 21600 | 21650 | 21600 | 256 |
| 490 | 20231016 | 123400 | 4705140300 | 21650 | 21600 | 21650 | 21600 | 134 |
| 491 | 20231016 | 123300 | 4702245400 | 21550 | 21600 | 21650 | 21550 | 344 |
| 492 | 20231016 | 123200 | 4694815250 | 21600 | 21600 | 21600 | 21600 | 94 |
| 493 | 20231016 | 123100 | 4692784850 | 21650 | 21650 | 21650 | 21600 | 141 |
| 494 | 20231016 | 123000 | 4689738350 | 21600 | 21600 | 21600 | 21600 | 176 |
| 495 | 20231016 | 122900 | 4685936750 | 21600 | 21600 | 21600 | 21600 | 67 |
| 496 | 20231016 | 122800 | 4684489550 | 21600 | 21650 | 21650 | 21600 | 144 |
| 497 | 20231016 | 122700 | 4681378750 | 21600 | 21600 | 21600 | 21600 | 174 |
| 498 | 20231016 | 122600 | 4677620350 | 21650 | 21650 | 21650 | 21600 | 331 |
| 499 | 20231016 | 122500 | 4670461300 | 21650 | 21600 | 21650 | 21600 | 674 |
| 500 | 20231016 | 122400 | 4655882750 | 21550 | 21550 | 21550 | 21550 | 492 |
| 501 | 20231016 | 122300 | 4645280150 | 21500 | 21500 | 21600 | 21500 | 2768 |
| 502 | 20231016 | 122200 | 4585651600 | 21450 | 21500 | 21500 | 21450 | 57 |
| 503 | 20231016 | 122100 | 4584427200 | 21550 | 21600 | 21600 | 21500 | 585 |
| 504 | 20231016 | 122000 | 4571846900 | 21550 | 21500 | 21550 | 21500 | 165 |
| 505 | 20231016 | 121900 | 4568291750 | 21500 | 21550 | 21600 | 21500 | 641 |
| 506 | 20231016 | 121800 | 4554498250 | 21600 | 21600 | 21600 | 21600 | 450 |
| 507 | 20231016 | 121700 | 4544778250 | 21600 | 21500 | 21600 | 21500 | 538 |
| 508 | 20231016 | 121600 | 4533195150 | 21500 | 21550 | 21550 | 21500 | 440 |
| 509 | 20231016 | 121500 | 4523726450 | 21550 | 21500 | 21550 | 21500 | 249 |
| 510 | 20231016 | 121400 | 4518371750 | 21550 | 21550 | 21550 | 21550 | 197 |
| 511 | 20231016 | 121300 | 4514126400 | 21550 | 21600 | 21600 | 21500 | 194 |
| 512 | 20231016 | 121200 | 4509945700 | 21600 | 21600 | 21600 | 21550 | 315 |
| 513 | 20231016 | 121100 | 4503156450 | 21600 | 21550 | 21600 | 21500 | 137 |
| 514 | 20231016 | 121000 | 4500205250 | 21500 | 21650 | 21650 | 21500 | 1203 |
| 515 | 20231016 | 120900 | 4474312500 | 21650 | 21650 | 21700 | 21650 | 195 |
| 516 | 20231016 | 120800 | 4470087950 | 21650 | 21500 | 21650 | 21500 | 214 |
| 517 | 20231016 | 120700 | 4465478150 | 21500 | 21550 | 21600 | 21500 | 58 |
| 518 | 20231016 | 120600 | 4464227800 | 21550 | 21550 | 21600 | 21550 | 253 |
| 519 | 20231016 | 120500 | 4458770700 | 21550 | 21550 | 21600 | 21500 | 478 |
| 520 | 20231016 | 120400 | 4448479850 | 21600 | 21550 | 21600 | 21500 | 98 |
| 521 | 20231016 | 120300 | 4446369600 | 21550 | 21550 | 21600 | 21500 | 169 |
| 522 | 20231016 | 120200 | 4442728050 | 21500 | 21600 | 21600 | 21500 | 274 |
| 523 | 20231016 | 120100 | 4436824600 | 21500 | 21600 | 21600 | 21500 | 60 |
| 524 | 20231016 | 120000 | 4435531550 | 21600 | 21550 | 21700 | 21550 | 160 |
| 525 | 20231016 | 115900 | 4432063800 | 21600 | 21550 | 21600 | 21550 | 467 |
| 526 | 20231016 | 115800 | 4421998000 | 21600 | 21550 | 21600 | 21550 | 236 |
| 527 | 20231016 | 115700 | 4416911450 | 21550 | 21600 | 21650 | 21550 | 471 |
| 528 | 20231016 | 115600 | 4406740150 | 21600 | 21650 | 21650 | 21600 | 22 |
| 529 | 20231016 | 115500 | 4406264350 | 21700 | 21600 | 21700 | 21600 | 184 |
| 530 | 20231016 | 115400 | 4402288600 | 21600 | 21650 | 21700 | 21600 | 206 |
| 531 | 20231016 | 115300 | 4397836500 | 21650 | 21650 | 21700 | 21650 | 44 |
| 532 | 20231016 | 115200 | 4396883500 | 21700 | 21600 | 21700 | 21600 | 673 |
| 533 | 20231016 | 115100 | 4382328600 | 21600 | 21550 | 21600 | 21550 | 273 |
| 534 | 20231016 | 115000 | 4376440250 | 21550 | 21550 | 21600 | 21550 | 235 |
| 535 | 20231016 | 114900 | 4371375750 | 21550 | 21550 | 21600 | 21550 | 88 |
| 536 | 20231016 | 114800 | 4369478550 | 21550 | 21600 | 21600 | 21550 | 837 |
| 537 | 20231016 | 114700 | 4351401000 | 21600 | 21650 | 21650 | 21600 | 168 |
| 538 | 20231016 | 114600 | 4347771300 | 21700 | 21650 | 21700 | 21650 | 23 |
| 539 | 20231016 | 114500 | 4347273100 | 21600 | 21650 | 21700 | 21600 | 251 |
| 540 | 20231016 | 114400 | 4341846250 | 21650 | 21650 | 21700 | 21650 | 198 |
| 541 | 20231016 | 114300 | 4337556550 | 21700 | 21700 | 21700 | 21600 | 405 |
| 542 | 20231016 | 114200 | 4328789700 | 21650 | 21700 | 21700 | 21650 | 81 |
| 543 | 20231016 | 114100 | 4327035350 | 21700 | 21700 | 21700 | 21650 | 184 |
| 544 | 20231016 | 114000 | 4323050200 | 21700 | 21700 | 21700 | 21650 | 166 |
| 545 | 20231016 | 113900 | 4319455550 | 21750 | 21700 | 21750 | 21650 | 486 |
| 546 | 20231016 | 113800 | 4308913400 | 21700 | 21700 | 21750 | 21650 | 982 |
| 547 | 20231016 | 113700 | 4287640750 | 21700 | 21650 | 21700 | 21650 | 212 |
| 548 | 20231016 | 113600 | 4283048450 | 21700 | 21650 | 21700 | 21650 | 153 |
| 549 | 20231016 | 113500 | 4279735100 | 21600 | 21650 | 21750 | 21600 | 1031 |
| 550 | 20231016 | 113400 | 4257462000 | 21650 | 21650 | 21700 | 21600 | 736 |
| 551 | 20231016 | 113300 | 4241534250 | 21700 | 21600 | 21700 | 21550 | 460 |
| 552 | 20231016 | 113200 | 4231600750 | 21600 | 21750 | 21750 | 21600 | 347 |
| 553 | 20231016 | 113100 | 4224078650 | 21750 | 21650 | 21750 | 21600 | 173 |
| 554 | 20231016 | 113000 | 4220328800 | 21550 | 21700 | 21750 | 21500 | 5071 |
| 555 | 20231016 | 112900 | 4110902700 | 21650 | 21800 | 21800 | 21650 | 407 |
| 556 | 20231016 | 112800 | 4102068950 | 21800 | 21750 | 21800 | 21700 | 139 |
| 557 | 20231016 | 112700 | 4099051550 | 21800 | 21750 | 21800 | 21750 | 140 |
| 558 | 20231016 | 112600 | 4096005450 | 21750 | 21850 | 21850 | 21650 | 1768 |
| 559 | 20231016 | 112500 | 4057650350 | 21800 | 21850 | 21850 | 21800 | 35 |
| 560 | 20231016 | 112400 | 4056887100 | 21850 | 21800 | 21850 | 21800 | 48 |
| 561 | 20231016 | 112300 | 4055838900 | 21850 | 21800 | 21850 | 21800 | 275 |
| 562 | 20231016 | 112200 | 4049840850 | 21800 | 21850 | 21850 | 21750 | 208 |
| 563 | 20231016 | 112100 | 4045312750 | 21850 | 21750 | 21850 | 21750 | 201 |
| 564 | 20231016 | 112000 | 4040934300 | 21750 | 21750 | 21800 | 21700 | 506 |
| 565 | 20231016 | 111900 | 4029945000 | 21850 | 21750 | 21850 | 21700 | 222 |
| 566 | 20231016 | 111800 | 4025115750 | 21750 | 21750 | 21850 | 21750 | 175 |
| 567 | 20231016 | 111700 | 4021305950 | 21900 | 21850 | 21900 | 21800 | 1101 |
| 568 | 20231016 | 111600 | 3997301600 | 21850 | 21850 | 21900 | 21850 | 221 |
| 569 | 20231016 | 111500 | 3992471750 | 21800 | 21800 | 21850 | 21750 | 181 |
| 570 | 20231016 | 111400 | 3988532050 | 21850 | 21750 | 21850 | 21750 | 216 |
| 571 | 20231016 | 111300 | 3983832250 | 21900 | 21750 | 21900 | 21750 | 104 |
| 572 | 20231016 | 111200 | 3981566900 | 21750 | 21750 | 21800 | 21750 | 210 |
| 573 | 20231016 | 111100 | 3976997600 | 21750 | 21750 | 21850 | 21750 | 210 |
| 574 | 20231016 | 111000 | 3972426400 | 21750 | 21800 | 21850 | 21750 | 442 |
| 575 | 20231016 | 110900 | 3962803850 | 21850 | 21800 | 21850 | 21800 | 220 |
| 576 | 20231016 | 110800 | 3958006950 | 21750 | 21750 | 21850 | 21750 | 177 |
| 577 | 20231016 | 110700 | 3954155800 | 21750 | 21800 | 21850 | 21750 | 257 |
| 578 | 20231016 | 110600 | 3948554350 | 21800 | 21800 | 21800 | 21750 | 263 |
| 579 | 20231016 | 110500 | 3942821550 | 21850 | 21800 | 21850 | 21750 | 103 |
| 580 | 20231016 | 110400 | 3940580050 | 21750 | 21900 | 21900 | 21750 | 188 |
| 581 | 20231016 | 110300 | 3936479100 | 21900 | 21900 | 21900 | 21850 | 204 |
| 582 | 20231016 | 110200 | 3932020900 | 21950 | 21750 | 21950 | 21750 | 110 |
| 583 | 20231016 | 110100 | 3929616500 | 21750 | 21850 | 21850 | 21750 | 442 |
| 584 | 20231016 | 110000 | 3919995700 | 21800 | 21900 | 21900 | 21800 | 70 |
| 585 | 20231016 | 105900 | 3918466250 | 21900 | 21950 | 21950 | 21900 | 45 |
| 586 | 20231016 | 105800 | 3917480650 | 22000 | 22100 | 22100 | 22000 | 70 |
| 587 | 20231016 | 105700 | 3915940050 | 22000 | 21950 | 22050 | 21950 | 300 |
| 588 | 20231016 | 105600 | 3909333900 | 21900 | 21950 | 22000 | 21900 | 471 |
| 589 | 20231016 | 105500 | 3898989800 | 21900 | 21950 | 21950 | 21900 | 44 |
| 590 | 20231016 | 105400 | 3898025050 | 22000 | 21950 | 22000 | 21950 | 54 |
| 591 | 20231016 | 105300 | 3896838600 | 21950 | 21950 | 21950 | 21850 | 222 |
| 592 | 20231016 | 105200 | 3891973300 | 21900 | 21950 | 21950 | 21900 | 253 |
| 593 | 20231016 | 105100 | 3886431350 | 21900 | 21950 | 22000 | 21750 | 336 |
| 594 | 20231016 | 105000 | 3879101450 | 21950 | 21900 | 21950 | 21900 | 158 |
| 595 | 20231016 | 104900 | 3875639850 | 21900 | 21850 | 21950 | 21850 | 94 |
| 596 | 20231016 | 104800 | 3873582200 | 21900 | 21950 | 21950 | 21900 | 200 |
| 597 | 20231016 | 104700 | 3869196700 | 21900 | 21950 | 22000 | 21900 | 22 |
| 598 | 20231016 | 104600 | 3868714000 | 21950 | 21850 | 21950 | 21800 | 80 |
| 599 | 20231016 | 104500 | 3866965150 | 21850 | 21950 | 22000 | 21850 | 165 |
| 600 | 20231016 | 104400 | 3863347250 | 22000 | 22000 | 22000 | 22000 | 947 |
| 601 | 20231016 | 104300 | 3842513250 | 22050 | 21850 | 22050 | 21850 | 320 |
| 602 | 20231016 | 104200 | 3835492250 | 21850 | 21850 | 21850 | 21750 | 152 |
| 603 | 20231016 | 104100 | 3832174300 | 21800 | 21850 | 21950 | 21800 | 94 |
| 604 | 20231016 | 104000 | 3830113500 | 21850 | 21900 | 21900 | 21800 | 107 |
| 605 | 20231016 | 103900 | 3827775550 | 21900 | 21850 | 21900 | 21850 | 92 |
| 606 | 20231016 | 103800 | 3825765100 | 21700 | 21800 | 21900 | 21700 | 126 |
| 607 | 20231016 | 103700 | 3823020800 | 21850 | 21900 | 21900 | 21850 | 16 |
| 608 | 20231016 | 103600 | 3822670950 | 21900 | 21850 | 21900 | 21850 | 62 |
| 609 | 20231016 | 103500 | 3821315400 | 21900 | 21850 | 21900 | 21850 | 22 |
| 610 | 20231016 | 103400 | 3820834200 | 21800 | 21850 | 21850 | 21800 | 397 |
| 611 | 20231016 | 103300 | 3812169550 | 21850 | 21900 | 21900 | 21850 | 213 |
| 612 | 20231016 | 103200 | 3807514800 | 21900 | 21900 | 21950 | 21900 | 74 |
| 613 | 20231016 | 103100 | 3805893500 | 21950 | 21950 | 22000 | 21900 | 389 |
| 614 | 20231016 | 103000 | 3797354550 | 21950 | 21800 | 21950 | 21750 | 980 |
| 615 | 20231016 | 102900 | 3775912650 | 21850 | 21950 | 21950 | 21850 | 263 |
| 616 | 20231016 | 102800 | 3770153000 | 21900 | 21950 | 21950 | 21900 | 23 |
| 617 | 20231016 | 102700 | 3769648750 | 21900 | 21900 | 22050 | 21850 | 2071 |
| 618 | 20231016 | 102600 | 3724394850 | 22100 | 21900 | 22100 | 21850 | 1387 |
| 619 | 20231016 | 102500 | 3693963400 | 21900 | 21850 | 21900 | 21850 | 101 |
| 620 | 20231016 | 102400 | 3691753600 | 21850 | 21800 | 21850 | 21800 | 1912 |
| 621 | 20231016 | 102300 | 3650071400 | 21800 | 21850 | 21900 | 21750 | 175 |
| 622 | 20231016 | 102200 | 3646253600 | 21850 | 21800 | 21900 | 21800 | 390 |
| 623 | 20231016 | 102100 | 3637742300 | 21750 | 21800 | 21850 | 21650 | 7823 |
| 624 | 20231016 | 102000 | 3468136000 | 21800 | 21800 | 21800 | 21800 | 10 |
| 625 | 20231016 | 101900 | 3467918000 | 21850 | 21850 | 21900 | 21800 | 135 |
| 626 | 20231016 | 101800 | 3464966750 | 21850 | 21800 | 21850 | 21800 | 478 |
| 627 | 20231016 | 101700 | 3454542050 | 21800 | 21900 | 21900 | 21800 | 497 |
| 628 | 20231016 | 101600 | 3443685250 | 21900 | 21900 | 21900 | 21900 | 20 |
| 629 | 20231016 | 101500 | 3443247250 | 21850 | 21900 | 21950 | 21850 | 422 |
| 630 | 20231016 | 101400 | 3434023200 | 21900 | 21900 | 21900 | 21900 | 352 |
| 631 | 20231016 | 101300 | 3426314400 | 21900 | 21950 | 21950 | 21900 | 248 |
| 632 | 20231016 | 101200 | 3420881000 | 21900 | 22050 | 22100 | 21900 | 1431 |
| 633 | 20231016 | 101100 | 3389451750 | 22050 | 21950 | 22050 | 21950 | 2086 |
| 634 | 20231016 | 101000 | 3343635150 | 21950 | 21900 | 21950 | 21750 | 804 |
| 635 | 20231016 | 100900 | 3326068300 | 21900 | 21900 | 21950 | 21850 | 66 |
| 636 | 20231016 | 100800 | 3324623300 | 21950 | 21950 | 21950 | 21950 | 22 |
| 637 | 20231016 | 100700 | 3324140400 | 21950 | 21950 | 21950 | 21850 | 170 |
| 638 | 20231016 | 100600 | 3320421750 | 21900 | 21900 | 21900 | 21850 | 1718 |
| 639 | 20231016 | 100500 | 3282883050 | 21800 | 21950 | 21950 | 21750 | 1164 |
| 640 | 20231016 | 100400 | 3257507050 | 22000 | 21750 | 22000 | 21750 | 5479 |
| 641 | 20231016 | 100300 | 3137616150 | 21800 | 21800 | 21800 | 21750 | 340 |
| 642 | 20231016 | 100200 | 3130214400 | 21750 | 21750 | 21750 | 21750 | 92 |
| 643 | 20231016 | 100100 | 3128213400 | 21750 | 21750 | 21800 | 21750 | 1009 |
| 644 | 20231016 | 100000 | 3106267300 | 21750 | 21650 | 21750 | 21650 | 1319 |
| 645 | 20231016 | 095900 | 3077635500 | 21700 | 21650 | 21700 | 21650 | 533 |
| 646 | 20231016 | 095800 | 3066085200 | 21650 | 21600 | 21650 | 21550 | 6647 |
| 647 | 20231016 | 095700 | 2922534650 | 21550 | 21600 | 21600 | 21550 | 7037 |
| 648 | 20231016 | 095600 | 2770556950 | 21550 | 21550 | 21650 | 21450 | 7112 |
| 649 | 20231016 | 095500 | 2617154050 | 21600 | 21600 | 21700 | 21600 | 5111 |
| 650 | 20231016 | 095400 | 2506716400 | 21600 | 21650 | 21750 | 21600 | 10380 |
| 651 | 20231016 | 095300 | 2282450350 | 21650 | 21700 | 21750 | 21550 | 9132 |
| 652 | 20231016 | 095200 | 2085069300 | 21650 | 21700 | 21800 | 21600 | 15499 |
| 653 | 20231016 | 095100 | 1749848050 | 21700 | 21800 | 21850 | 21600 | 7956 |
| 654 | 20231016 | 095000 | 1577195100 | 21750 | 21800 | 21850 | 21750 | 2315 |
| 655 | 20231016 | 094900 | 1526748550 | 21750 | 21750 | 21750 | 21700 | 1345 |
| 656 | 20231016 | 094800 | 1497535450 | 21750 | 21700 | 21750 | 21700 | 764 |
| 657 | 20231016 | 094700 | 1480926700 | 21700 | 21750 | 21750 | 21700 | 1631 |
| 658 | 20231016 | 094600 | 1445498300 | 21800 | 21750 | 21800 | 21750 | 1028 |
| 659 | 20231016 | 094500 | 1423131800 | 21800 | 21800 | 21850 | 21800 | 293 |
| 660 | 20231016 | 094400 | 1416744350 | 21800 | 21850 | 21850 | 21800 | 1056 |
| 661 | 20231016 | 094300 | 1393715050 | 21850 | 21900 | 21900 | 21800 | 1503 |
| 662 | 20231016 | 094200 | 1360876450 | 21850 | 21800 | 21850 | 21800 | 1146 |
| 663 | 20231016 | 094100 | 1335877500 | 21800 | 21800 | 21900 | 21750 | 3775 |
| 664 | 20231016 | 094000 | 1253460700 | 21800 | 21800 | 21950 | 21800 | 3431 |
| 665 | 20231016 | 093900 | 1178633550 | 21800 | 22150 | 22150 | 21800 | 5363 |
| 666 | 20231016 | 093800 | 1060965700 | 22100 | 22200 | 22200 | 22100 | 320 |
| 667 | 20231016 | 093700 | 1053891300 | 22200 | 22150 | 22200 | 22150 | 294 |
| 668 | 20231016 | 093600 | 1047364950 | 22100 | 22050 | 22300 | 22050 | 1224 |
| 669 | 20231016 | 093500 | 1020255550 | 22000 | 21950 | 22000 | 21950 | 617 |
| 670 | 20231016 | 093400 | 1006682500 | 22000 | 22050 | 22050 | 22000 | 435 |
| 671 | 20231016 | 093300 | 997112250 | 22050 | 22050 | 22150 | 22050 | 1279 |
| 672 | 20231016 | 093200 | 968910200 | 22050 | 22100 | 22100 | 22000 | 53 |
| 673 | 20231016 | 093100 | 967742450 | 22100 | 22100 | 22100 | 22100 | 353 |
| 674 | 20231016 | 093000 | 959941150 | 22100 | 21900 | 22100 | 21900 | 3053 |
| 675 | 20231016 | 092900 | 892825250 | 21900 | 21900 | 21950 | 21900 | 229 |
| 676 | 20231016 | 092800 | 887808850 | 22050 | 22000 | 22050 | 21900 | 1152 |
| 677 | 20231016 | 092700 | 862525700 | 22000 | 22000 | 22050 | 21950 | 481 |
| 678 | 20231016 | 092600 | 851966300 | 22000 | 22100 | 22100 | 22000 | 1046 |
| 679 | 20231016 | 092500 | 828953450 | 22100 | 22150 | 22150 | 22000 | 165 |
| 680 | 20231016 | 092400 | 825305050 | 22150 | 22200 | 22200 | 22100 | 84 |
| 681 | 20231016 | 092300 | 823444400 | 22200 | 22100 | 22250 | 22100 | 646 |
| 682 | 20231016 | 092200 | 809129350 | 22100 | 22050 | 22200 | 22050 | 649 |
| 683 | 20231016 | 092100 | 794752000 | 22150 | 22150 | 22200 | 22050 | 389 |
| 684 | 20231016 | 092000 | 786156750 | 22100 | 22000 | 22150 | 22000 | 1122 |
| 685 | 20231016 | 091900 | 761406600 | 22000 | 22000 | 22050 | 21950 | 122 |
| 686 | 20231016 | 091800 | 758722650 | 22000 | 22100 | 22100 | 22000 | 977 |
| 687 | 20231016 | 091700 | 737197200 | 22100 | 22050 | 22150 | 22050 | 654 |
| 688 | 20231016 | 091600 | 722738400 | 22050 | 22050 | 22100 | 22000 | 1063 |
| 689 | 20231016 | 091500 | 699261650 | 22050 | 22100 | 22100 | 22050 | 175 |
| 690 | 20231016 | 091400 | 695399700 | 22050 | 22050 | 22100 | 21950 | 1059 |
| 691 | 20231016 | 091300 | 672052750 | 22000 | 21950 | 22050 | 21950 | 1397 |
| 692 | 20231016 | 091200 | 641309650 | 21900 | 22000 | 22050 | 21900 | 1849 |
| 693 | 20231016 | 091100 | 600713650 | 22000 | 22050 | 22050 | 22000 | 816 |
| 694 | 20231016 | 091000 | 582753200 | 22050 | 22050 | 22050 | 22000 | 470 |
| 695 | 20231016 | 090900 | 572390650 | 22050 | 21950 | 22100 | 21900 | 1110 |
| 696 | 20231016 | 090800 | 547997100 | 21950 | 21850 | 21950 | 21800 | 2897 |
| 697 | 20231016 | 090700 | 484715850 | 21800 | 22050 | 22050 | 21800 | 636 |
| 698 | 20231016 | 090600 | 470784800 | 22050 | 21900 | 22050 | 21900 | 3085 |
| 699 | 20231016 | 090500 | 403013300 | 21850 | 21900 | 21900 | 21650 | 3991 |
| 700 | 20231016 | 090400 | 316079050 | 21950 | 21950 | 22000 | 21850 | 2239 |
| 701 | 20231016 | 090300 | 267035800 | 21950 | 21950 | 22100 | 21950 | 1680 |
| 702 | 20231016 | 090200 | 230080050 | 21900 | 21950 | 21950 | 21850 | 739 |
| 703 | 20231016 | 090100 | 213890900 | 22000 | 22300 | 22400 | 21850 | 6922 |
| 704 | 20231016 | 090000 | 60593100 | 22400 | 22250 | 22400 | 22200 | 2724 |