36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 202500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 3 | 20231012 | 202400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 4 | 20231012 | 202300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 5 | 20231012 | 202200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 6 | 20231012 | 202100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 7 | 20231012 | 202000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 8 | 20231012 | 201900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 9 | 20231012 | 201800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 10 | 20231012 | 201700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 11 | 20231012 | 201600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 12 | 20231012 | 201500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 13 | 20231012 | 201400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 14 | 20231012 | 201300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 15 | 20231012 | 201200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 16 | 20231012 | 201100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 17 | 20231012 | 201000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 18 | 20231012 | 200900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 19 | 20231012 | 200800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 20 | 20231012 | 200700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 21 | 20231012 | 200600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 22 | 20231012 | 200500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 23 | 20231012 | 200400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 24 | 20231012 | 200300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 25 | 20231012 | 200200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 26 | 20231012 | 200100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 27 | 20231012 | 200000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 28 | 20231012 | 195900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 29 | 20231012 | 195800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 30 | 20231012 | 195700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 31 | 20231012 | 195600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 32 | 20231012 | 195500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 33 | 20231012 | 195400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 34 | 20231012 | 195300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 35 | 20231012 | 195200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 36 | 20231012 | 195100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 37 | 20231012 | 195000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 38 | 20231012 | 194900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 39 | 20231012 | 194800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 40 | 20231012 | 194700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 41 | 20231012 | 194600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 42 | 20231012 | 194500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 43 | 20231012 | 194400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 44 | 20231012 | 194300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 45 | 20231012 | 194200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 46 | 20231012 | 194100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 47 | 20231012 | 194000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 48 | 20231012 | 193900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 49 | 20231012 | 193800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 50 | 20231012 | 193700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 51 | 20231012 | 193600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 52 | 20231012 | 193500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 53 | 20231012 | 193400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 54 | 20231012 | 193300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 55 | 20231012 | 193200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 56 | 20231012 | 193100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 57 | 20231012 | 193000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 58 | 20231012 | 192900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 59 | 20231012 | 192800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 60 | 20231012 | 192700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 61 | 20231012 | 192600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 62 | 20231012 | 192500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 63 | 20231012 | 192400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 64 | 20231012 | 192300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 65 | 20231012 | 192200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 66 | 20231012 | 192100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 67 | 20231012 | 192000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 68 | 20231012 | 191900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 69 | 20231012 | 191800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 70 | 20231012 | 191700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 71 | 20231012 | 191600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 72 | 20231012 | 191500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 73 | 20231012 | 191400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 74 | 20231012 | 191300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 75 | 20231012 | 191200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 76 | 20231012 | 191100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 77 | 20231012 | 191000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 78 | 20231012 | 190900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 79 | 20231012 | 190800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 80 | 20231012 | 190700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 81 | 20231012 | 190600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 82 | 20231012 | 190500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 83 | 20231012 | 190400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 84 | 20231012 | 190300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 85 | 20231012 | 190200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 86 | 20231012 | 190100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 87 | 20231012 | 190000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 88 | 20231012 | 185900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 89 | 20231012 | 185800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 90 | 20231012 | 185700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 91 | 20231012 | 185600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 92 | 20231012 | 185500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 93 | 20231012 | 185400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 94 | 20231012 | 185300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 95 | 20231012 | 185200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 96 | 20231012 | 185100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 97 | 20231012 | 185000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 98 | 20231012 | 184900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 99 | 20231012 | 184800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 100 | 20231012 | 184700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 101 | 20231012 | 184600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 102 | 20231012 | 184500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 103 | 20231012 | 184400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 104 | 20231012 | 184300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 105 | 20231012 | 184200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 106 | 20231012 | 184100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 107 | 20231012 | 184000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 108 | 20231012 | 183900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 109 | 20231012 | 183800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 110 | 20231012 | 183700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 111 | 20231012 | 183600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 112 | 20231012 | 183500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 113 | 20231012 | 183400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 114 | 20231012 | 183300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 115 | 20231012 | 183200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 116 | 20231012 | 183100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 117 | 20231012 | 183000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 118 | 20231012 | 182900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 119 | 20231012 | 182800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 120 | 20231012 | 182700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 121 | 20231012 | 182600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 122 | 20231012 | 182500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 123 | 20231012 | 182400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 124 | 20231012 | 182300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 125 | 20231012 | 182200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 126 | 20231012 | 182100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 127 | 20231012 | 182000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 128 | 20231012 | 181900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 129 | 20231012 | 181800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 130 | 20231012 | 181700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 131 | 20231012 | 181600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 132 | 20231012 | 181500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 133 | 20231012 | 181400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 134 | 20231012 | 181300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 135 | 20231012 | 181200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 136 | 20231012 | 181100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 137 | 20231012 | 181000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 138 | 20231012 | 180900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 139 | 20231012 | 180800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 140 | 20231012 | 180700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 141 | 20231012 | 180600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 142 | 20231012 | 180500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 143 | 20231012 | 180400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 144 | 20231012 | 180300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 145 | 20231012 | 180200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 146 | 20231012 | 180100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 147 | 20231012 | 180000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 148 | 20231012 | 175900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 149 | 20231012 | 175800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 150 | 20231012 | 175700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 151 | 20231012 | 175600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 152 | 20231012 | 175500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 153 | 20231012 | 175400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 154 | 20231012 | 175300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 155 | 20231012 | 175200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 156 | 20231012 | 175100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 157 | 20231012 | 175000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 158 | 20231012 | 174900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 159 | 20231012 | 174800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 160 | 20231012 | 174700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 161 | 20231012 | 174600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 162 | 20231012 | 174500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 163 | 20231012 | 174400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 164 | 20231012 | 174300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 165 | 20231012 | 174200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 166 | 20231012 | 174100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 167 | 20231012 | 174000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 168 | 20231012 | 173900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 169 | 20231012 | 173800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 170 | 20231012 | 173700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 171 | 20231012 | 173600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 172 | 20231012 | 173500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 173 | 20231012 | 173400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 174 | 20231012 | 173300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 175 | 20231012 | 173200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 176 | 20231012 | 173100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 177 | 20231012 | 173000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 178 | 20231012 | 172900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 179 | 20231012 | 172800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 180 | 20231012 | 172700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 181 | 20231012 | 172600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 182 | 20231012 | 172500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 183 | 20231012 | 172400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 184 | 20231012 | 172300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 185 | 20231012 | 172200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 186 | 20231012 | 172100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 187 | 20231012 | 172000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 188 | 20231012 | 171900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 189 | 20231012 | 171800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 190 | 20231012 | 171700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 191 | 20231012 | 171600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 192 | 20231012 | 171500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 193 | 20231012 | 171400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 194 | 20231012 | 171300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 195 | 20231012 | 171200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 196 | 20231012 | 171100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 197 | 20231012 | 171000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 198 | 20231012 | 170900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 199 | 20231012 | 170800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 200 | 20231012 | 170700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 201 | 20231012 | 170600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 202 | 20231012 | 170500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 203 | 20231012 | 170400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 204 | 20231012 | 170300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 205 | 20231012 | 170200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 206 | 20231012 | 170100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 207 | 20231012 | 170000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 208 | 20231012 | 165900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 209 | 20231012 | 165800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 210 | 20231012 | 165700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 211 | 20231012 | 165600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 212 | 20231012 | 165500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 213 | 20231012 | 165400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 214 | 20231012 | 165300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 215 | 20231012 | 165200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 216 | 20231012 | 165100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 217 | 20231012 | 165000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 218 | 20231012 | 164900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 219 | 20231012 | 164800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 220 | 20231012 | 164700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 221 | 20231012 | 164600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 222 | 20231012 | 164500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 223 | 20231012 | 164400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 224 | 20231012 | 164300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 225 | 20231012 | 164200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 226 | 20231012 | 164100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 227 | 20231012 | 164000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 228 | 20231012 | 163900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 229 | 20231012 | 163800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 230 | 20231012 | 163700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 231 | 20231012 | 163600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 232 | 20231012 | 163500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 233 | 20231012 | 163400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 234 | 20231012 | 163300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 235 | 20231012 | 163200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 236 | 20231012 | 163100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 237 | 20231012 | 163000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 238 | 20231012 | 162900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 239 | 20231012 | 162800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 240 | 20231012 | 162700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 241 | 20231012 | 162600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 242 | 20231012 | 162500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 243 | 20231012 | 162400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 244 | 20231012 | 162300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 245 | 20231012 | 162200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 246 | 20231012 | 162100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 247 | 20231012 | 162000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 248 | 20231012 | 161900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 249 | 20231012 | 161800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 250 | 20231012 | 161700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 251 | 20231012 | 161600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 252 | 20231012 | 161500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 253 | 20231012 | 161400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 254 | 20231012 | 161300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 255 | 20231012 | 161200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 256 | 20231012 | 161100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 257 | 20231012 | 161000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 258 | 20231012 | 160900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 259 | 20231012 | 160800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 260 | 20231012 | 160700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 261 | 20231012 | 160600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 262 | 20231012 | 160500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 263 | 20231012 | 160400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 264 | 20231012 | 160300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 265 | 20231012 | 160200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 266 | 20231012 | 160100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 267 | 20231012 | 160000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 268 | 20231012 | 155900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 269 | 20231012 | 155800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 270 | 20231012 | 155700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 271 | 20231012 | 155600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 272 | 20231012 | 155500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 273 | 20231012 | 155400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 274 | 20231012 | 155300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 275 | 20231012 | 155200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 276 | 20231012 | 155100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 277 | 20231012 | 155000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 278 | 20231012 | 154900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 279 | 20231012 | 154800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 280 | 20231012 | 154700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 281 | 20231012 | 154600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 282 | 20231012 | 154500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 283 | 20231012 | 154400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 284 | 20231012 | 154300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 285 | 20231012 | 154200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 286 | 20231012 | 154100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 287 | 20231012 | 154000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 288 | 20231012 | 153900 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 289 | 20231012 | 153800 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 290 | 20231012 | 153700 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 291 | 20231012 | 153600 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 292 | 20231012 | 153500 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 293 | 20231012 | 153400 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 294 | 20231012 | 153300 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 295 | 20231012 | 153200 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 296 | 20231012 | 153100 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 0 |
| 297 | 20231012 | 153000 | 3293823350 | 22350 | 22350 | 22350 | 22350 | 3810 |
| 298 | 20231012 | 152900 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 299 | 20231012 | 152800 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 300 | 20231012 | 152700 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 301 | 20231012 | 152600 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 302 | 20231012 | 152500 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 303 | 20231012 | 152400 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 304 | 20231012 | 152300 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 305 | 20231012 | 152200 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 306 | 20231012 | 152100 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 307 | 20231012 | 152000 | 3208669850 | 22200 | 22200 | 22200 | 22200 | 0 |
| 308 | 20231012 | 151900 | 3208669850 | 22200 | 22200 | 22200 | 22050 | 129 |
| 309 | 20231012 | 151800 | 3205809300 | 22200 | 22250 | 22250 | 22050 | 457 |
| 310 | 20231012 | 151700 | 3195700400 | 22250 | 22250 | 22250 | 22100 | 498 |
| 311 | 20231012 | 151600 | 3184662500 | 22250 | 22250 | 22250 | 22150 | 862 |
| 312 | 20231012 | 151500 | 3165545800 | 22250 | 22200 | 22300 | 22200 | 383 |
| 313 | 20231012 | 151400 | 3157009300 | 22300 | 22250 | 22300 | 22250 | 338 |
| 314 | 20231012 | 151300 | 3149476650 | 22250 | 22250 | 22250 | 22250 | 293 |
| 315 | 20231012 | 151200 | 3142957400 | 22250 | 22250 | 22250 | 22250 | 191 |
| 316 | 20231012 | 151100 | 3138707650 | 22250 | 22200 | 22250 | 22200 | 1356 |
| 317 | 20231012 | 151000 | 3108585000 | 22200 | 22150 | 22200 | 22100 | 259 |
| 318 | 20231012 | 150900 | 3102843000 | 22150 | 22150 | 22150 | 22150 | 246 |
| 319 | 20231012 | 150800 | 3097394100 | 22150 | 22100 | 22150 | 22100 | 1844 |
| 320 | 20231012 | 150700 | 3056631050 | 22100 | 22050 | 22100 | 22050 | 210 |
| 321 | 20231012 | 150600 | 3051996550 | 22050 | 22050 | 22050 | 22050 | 382 |
| 322 | 20231012 | 150500 | 3043573450 | 22050 | 22000 | 22050 | 22000 | 398 |
| 323 | 20231012 | 150400 | 3034814750 | 22000 | 22000 | 22000 | 21950 | 206 |
| 324 | 20231012 | 150300 | 3030282800 | 22000 | 22000 | 22000 | 22000 | 475 |
| 325 | 20231012 | 150200 | 3019832800 | 22000 | 22000 | 22000 | 21950 | 115 |
| 326 | 20231012 | 150100 | 3017303150 | 22000 | 22000 | 22000 | 22000 | 71 |
| 327 | 20231012 | 150000 | 3015741150 | 22000 | 21950 | 22000 | 21900 | 639 |
| 328 | 20231012 | 145900 | 3001710900 | 21950 | 22000 | 22000 | 21950 | 257 |
| 329 | 20231012 | 145800 | 2996060650 | 22000 | 22000 | 22000 | 21900 | 519 |
| 330 | 20231012 | 145700 | 2984661000 | 22000 | 22000 | 22000 | 21950 | 526 |
| 331 | 20231012 | 145600 | 2973101350 | 22000 | 22000 | 22000 | 21900 | 520 |
| 332 | 20231012 | 145500 | 2961681500 | 22000 | 21950 | 22000 | 21900 | 505 |
| 333 | 20231012 | 145400 | 2950593050 | 22000 | 22000 | 22000 | 22000 | 109 |
| 334 | 20231012 | 145300 | 2948195050 | 22000 | 22000 | 22050 | 21900 | 599 |
| 335 | 20231012 | 145200 | 2935029250 | 22000 | 22000 | 22000 | 21900 | 494 |
| 336 | 20231012 | 145100 | 2924174500 | 22000 | 22000 | 22050 | 21950 | 579 |
| 337 | 20231012 | 145000 | 2911439400 | 22000 | 22000 | 22000 | 21950 | 478 |
| 338 | 20231012 | 144900 | 2900932450 | 22000 | 22000 | 22000 | 22000 | 140 |
| 339 | 20231012 | 144800 | 2897852450 | 22000 | 22000 | 22000 | 21950 | 561 |
| 340 | 20231012 | 144700 | 2885526600 | 22000 | 21950 | 22000 | 21950 | 569 |
| 341 | 20231012 | 144600 | 2873027250 | 21950 | 21950 | 22000 | 21900 | 386 |
| 342 | 20231012 | 144500 | 2864559150 | 21950 | 22000 | 22000 | 21850 | 368 |
| 343 | 20231012 | 144400 | 2856495150 | 22000 | 21950 | 22000 | 21900 | 184 |
| 344 | 20231012 | 144300 | 2852458350 | 21900 | 21950 | 22000 | 21900 | 411 |
| 345 | 20231012 | 144200 | 2843439650 | 21900 | 21900 | 21900 | 21850 | 410 |
| 346 | 20231012 | 144100 | 2834475900 | 21900 | 21900 | 21950 | 21850 | 283 |
| 347 | 20231012 | 144000 | 2828280500 | 21900 | 21900 | 21950 | 21800 | 548 |
| 348 | 20231012 | 143900 | 2816294350 | 21900 | 21900 | 21900 | 21850 | 218 |
| 349 | 20231012 | 143800 | 2811526300 | 21800 | 21900 | 21900 | 21800 | 280 |
| 350 | 20231012 | 143700 | 2805404900 | 21900 | 21950 | 21950 | 21850 | 443 |
| 351 | 20231012 | 143600 | 2795707950 | 21950 | 21900 | 21950 | 21850 | 411 |
| 352 | 20231012 | 143500 | 2786713050 | 21950 | 21900 | 21950 | 21850 | 455 |
| 353 | 20231012 | 143400 | 2776755200 | 21900 | 21950 | 21950 | 21850 | 694 |
| 354 | 20231012 | 143300 | 2761555400 | 21950 | 21950 | 21950 | 21850 | 311 |
| 355 | 20231012 | 143200 | 2754740850 | 21950 | 21950 | 21950 | 21850 | 221 |
| 356 | 20231012 | 143100 | 2749902300 | 21950 | 21950 | 21950 | 21800 | 486 |
| 357 | 20231012 | 143000 | 2739271700 | 21950 | 21850 | 21950 | 21800 | 701 |
| 358 | 20231012 | 142900 | 2723924400 | 21850 | 21900 | 21950 | 21800 | 1415 |
| 359 | 20231012 | 142800 | 2693021250 | 21950 | 21900 | 22000 | 21850 | 298 |
| 360 | 20231012 | 142700 | 2686493050 | 21900 | 21950 | 21950 | 21850 | 781 |
| 361 | 20231012 | 142600 | 2669391100 | 21950 | 22000 | 22000 | 21950 | 497 |
| 362 | 20231012 | 142500 | 2658480150 | 22000 | 22000 | 22000 | 21900 | 327 |
| 363 | 20231012 | 142400 | 2651308850 | 22000 | 22000 | 22000 | 21900 | 250 |
| 364 | 20231012 | 142300 | 2645823050 | 22000 | 22000 | 22000 | 21900 | 254 |
| 365 | 20231012 | 142200 | 2640245150 | 21950 | 22000 | 22000 | 21900 | 380 |
| 366 | 20231012 | 142100 | 2631909050 | 21900 | 21950 | 21950 | 21900 | 397 |
| 367 | 20231012 | 142000 | 2623205400 | 21950 | 21900 | 21950 | 21800 | 463 |
| 368 | 20231012 | 141900 | 2613081050 | 21900 | 21900 | 21900 | 21800 | 177 |
| 369 | 20231012 | 141800 | 2609213850 | 21900 | 21900 | 21900 | 21850 | 181 |
| 370 | 20231012 | 141700 | 2605253650 | 21800 | 21900 | 21950 | 21800 | 429 |
| 371 | 20231012 | 141600 | 2595872750 | 21900 | 21950 | 21950 | 21800 | 297 |
| 372 | 20231012 | 141500 | 2589376850 | 21950 | 21950 | 21950 | 21850 | 437 |
| 373 | 20231012 | 141400 | 2579805350 | 21950 | 21950 | 21950 | 21850 | 241 |
| 374 | 20231012 | 141300 | 2574530800 | 21950 | 22000 | 22000 | 21900 | 383 |
| 375 | 20231012 | 141200 | 2566128800 | 22000 | 21950 | 22000 | 21900 | 282 |
| 376 | 20231012 | 141100 | 2559935100 | 21900 | 21950 | 22000 | 21900 | 128 |
| 377 | 20231012 | 141000 | 2557131750 | 21950 | 22000 | 22000 | 21950 | 365 |
| 378 | 20231012 | 140900 | 2549112300 | 22000 | 22000 | 22000 | 21900 | 349 |
| 379 | 20231012 | 140800 | 2541450650 | 22000 | 21950 | 22000 | 21900 | 193 |
| 380 | 20231012 | 140700 | 2537216550 | 22000 | 22000 | 22000 | 21950 | 246 |
| 381 | 20231012 | 140600 | 2531810050 | 22000 | 21900 | 22000 | 21900 | 264 |
| 382 | 20231012 | 140500 | 2526020400 | 22000 | 21950 | 22000 | 21900 | 294 |
| 383 | 20231012 | 140400 | 2519568500 | 21950 | 21950 | 22000 | 21900 | 337 |
| 384 | 20231012 | 140300 | 2512180800 | 22000 | 21900 | 22000 | 21900 | 265 |
| 385 | 20231012 | 140200 | 2506367500 | 22000 | 22000 | 22000 | 21950 | 205 |
| 386 | 20231012 | 140100 | 2501864450 | 21900 | 22000 | 22000 | 21900 | 336 |
| 387 | 20231012 | 140000 | 2494487800 | 22000 | 22000 | 22050 | 21950 | 229 |
| 388 | 20231012 | 135900 | 2489456650 | 21950 | 22000 | 22000 | 21900 | 374 |
| 389 | 20231012 | 135800 | 2481243200 | 22000 | 22000 | 22000 | 21900 | 450 |
| 390 | 20231012 | 135700 | 2471359250 | 22000 | 22000 | 22000 | 22000 | 194 |
| 391 | 20231012 | 135600 | 2467091250 | 22000 | 22000 | 22050 | 21950 | 814 |
| 392 | 20231012 | 135500 | 2449195450 | 22000 | 22000 | 22000 | 21900 | 202 |
| 393 | 20231012 | 135400 | 2444764650 | 21900 | 21950 | 22000 | 21900 | 425 |
| 394 | 20231012 | 135300 | 2435444600 | 21950 | 21900 | 22000 | 21900 | 480 |
| 395 | 20231012 | 135200 | 2424921450 | 21900 | 21850 | 21900 | 21800 | 252 |
| 396 | 20231012 | 135100 | 2419418500 | 21900 | 21900 | 21950 | 21850 | 124 |
| 397 | 20231012 | 135000 | 2416707950 | 21900 | 21950 | 21950 | 21850 | 503 |
| 398 | 20231012 | 134900 | 2405700500 | 21900 | 21900 | 21950 | 21800 | 297 |
| 399 | 20231012 | 134800 | 2399206800 | 21900 | 21950 | 21950 | 21850 | 294 |
| 400 | 20231012 | 134700 | 2392776950 | 21950 | 21950 | 21950 | 21850 | 301 |
| 401 | 20231012 | 134600 | 2386181750 | 21900 | 21950 | 21950 | 21900 | 306 |
| 402 | 20231012 | 134500 | 2379478700 | 21900 | 21950 | 21950 | 21800 | 323 |
| 403 | 20231012 | 134400 | 2372417050 | 21950 | 21900 | 21950 | 21850 | 269 |
| 404 | 20231012 | 134300 | 2366528550 | 21900 | 21900 | 21900 | 21800 | 307 |
| 405 | 20231012 | 134200 | 2359814850 | 21900 | 21900 | 21900 | 21850 | 206 |
| 406 | 20231012 | 134100 | 2355303800 | 21950 | 21900 | 21950 | 21900 | 105 |
| 407 | 20231012 | 134000 | 2353001800 | 21800 | 21900 | 21950 | 21800 | 369 |
| 408 | 20231012 | 133900 | 2344932600 | 21900 | 21850 | 21950 | 21800 | 525 |
| 409 | 20231012 | 133800 | 2333454650 | 21850 | 21950 | 21950 | 21850 | 127 |
| 410 | 20231012 | 133700 | 2330678900 | 21950 | 21950 | 21950 | 21850 | 358 |
| 411 | 20231012 | 133600 | 2322830950 | 21900 | 21950 | 21950 | 21900 | 125 |
| 412 | 20231012 | 133500 | 2320087300 | 21900 | 21950 | 21950 | 21800 | 402 |
| 413 | 20231012 | 133400 | 2311296500 | 21950 | 21950 | 22000 | 21850 | 324 |
| 414 | 20231012 | 133300 | 2304199550 | 21950 | 21900 | 21950 | 21850 | 426 |
| 415 | 20231012 | 133200 | 2294862450 | 21900 | 21950 | 21950 | 21850 | 335 |
| 416 | 20231012 | 133100 | 2287530650 | 21950 | 21900 | 21950 | 21900 | 365 |
| 417 | 20231012 | 133000 | 2279530250 | 22000 | 21950 | 22000 | 21950 | 329 |
| 418 | 20231012 | 132900 | 2272306700 | 21950 | 21950 | 21950 | 21900 | 262 |
| 419 | 20231012 | 132800 | 2266568000 | 21900 | 22000 | 22000 | 21900 | 358 |
| 420 | 20231012 | 132700 | 2258725000 | 21850 | 21850 | 22000 | 21700 | 1026 |
| 421 | 20231012 | 132600 | 2236351800 | 21850 | 21850 | 21900 | 21800 | 315 |
| 422 | 20231012 | 132500 | 2229477150 | 21900 | 21950 | 21950 | 21900 | 49 |
| 423 | 20231012 | 132400 | 2228403850 | 21950 | 21900 | 21950 | 21800 | 438 |
| 424 | 20231012 | 132300 | 2218821700 | 21900 | 21950 | 21950 | 21800 | 344 |
| 425 | 20231012 | 132200 | 2211303750 | 21950 | 21950 | 21950 | 21850 | 218 |
| 426 | 20231012 | 132100 | 2206532250 | 21950 | 21950 | 21950 | 21800 | 379 |
| 427 | 20231012 | 132000 | 2198235900 | 21950 | 21850 | 21950 | 21850 | 254 |
| 428 | 20231012 | 131900 | 2192678550 | 21950 | 21950 | 21950 | 21850 | 217 |
| 429 | 20231012 | 131800 | 2187927600 | 21950 | 21950 | 21950 | 21800 | 643 |
| 430 | 20231012 | 131700 | 2173846900 | 21950 | 21950 | 21950 | 21850 | 352 |
| 431 | 20231012 | 131600 | 2166131050 | 21950 | 21950 | 22000 | 21850 | 368 |
| 432 | 20231012 | 131500 | 2158069000 | 21950 | 21900 | 22000 | 21900 | 461 |
| 433 | 20231012 | 131400 | 2147953300 | 22000 | 21950 | 22000 | 21900 | 238 |
| 434 | 20231012 | 131300 | 2142727800 | 21950 | 22000 | 22000 | 21850 | 501 |
| 435 | 20231012 | 131200 | 2131735450 | 21950 | 21900 | 21950 | 21850 | 285 |
| 436 | 20231012 | 131100 | 2125493250 | 21950 | 21900 | 21950 | 21900 | 215 |
| 437 | 20231012 | 131000 | 2120780300 | 21950 | 21950 | 22000 | 21900 | 474 |
| 438 | 20231012 | 130900 | 2110373450 | 22000 | 22000 | 22000 | 22000 | 3 |
| 439 | 20231012 | 130800 | 2110307450 | 21950 | 22000 | 22050 | 21950 | 802 |
| 440 | 20231012 | 130700 | 2092671800 | 22000 | 22000 | 22000 | 21900 | 397 |
| 441 | 20231012 | 130600 | 2083951800 | 22000 | 21950 | 22000 | 21950 | 203 |
| 442 | 20231012 | 130500 | 2079494750 | 22000 | 22050 | 22050 | 21950 | 433 |
| 443 | 20231012 | 130400 | 2069972200 | 22050 | 22050 | 22050 | 22000 | 144 |
| 444 | 20231012 | 130300 | 2066803000 | 22050 | 22050 | 22100 | 22000 | 294 |
| 445 | 20231012 | 130200 | 2060327700 | 22050 | 22050 | 22050 | 21950 | 325 |
| 446 | 20231012 | 130100 | 2053172850 | 22050 | 22100 | 22100 | 22050 | 9 |
| 447 | 20231012 | 130000 | 2052974300 | 22000 | 22100 | 22100 | 22000 | 366 |
| 448 | 20231012 | 125900 | 2044907550 | 22100 | 22050 | 22100 | 22050 | 156 |
| 449 | 20231012 | 125800 | 2041464850 | 22050 | 22100 | 22100 | 22050 | 268 |
| 450 | 20231012 | 125700 | 2035552400 | 22050 | 22100 | 22100 | 22050 | 433 |
| 451 | 20231012 | 125600 | 2025999650 | 22100 | 22050 | 22100 | 22000 | 130 |
| 452 | 20231012 | 125500 | 2023133100 | 22050 | 22050 | 22050 | 22050 | 181 |
| 453 | 20231012 | 125400 | 2019142050 | 22050 | 22050 | 22050 | 22000 | 295 |
| 454 | 20231012 | 125300 | 2012646500 | 22050 | 21950 | 22050 | 21950 | 194 |
| 455 | 20231012 | 125200 | 2008376000 | 22000 | 22000 | 22000 | 21950 | 223 |
| 456 | 20231012 | 125100 | 2003471000 | 22000 | 22000 | 22000 | 21950 | 133 |
| 457 | 20231012 | 125000 | 2000549600 | 22000 | 22000 | 22050 | 21950 | 402 |
| 458 | 20231012 | 124900 | 1991711650 | 21950 | 22000 | 22000 | 21950 | 227 |
| 459 | 20231012 | 124800 | 1986721400 | 22000 | 21950 | 22000 | 21950 | 194 |
| 460 | 20231012 | 124700 | 1982459050 | 21950 | 22000 | 22000 | 21950 | 153 |
| 461 | 20231012 | 124600 | 1979093300 | 21950 | 21950 | 22050 | 21950 | 304 |
| 462 | 20231012 | 124500 | 1972415100 | 22050 | 21950 | 22050 | 21950 | 163 |
| 463 | 20231012 | 124400 | 1968833400 | 22000 | 22000 | 22000 | 21950 | 88 |
| 464 | 20231012 | 124300 | 1966898400 | 22000 | 22000 | 22000 | 21950 | 404 |
| 465 | 20231012 | 124200 | 1958018100 | 21950 | 22000 | 22100 | 21950 | 136 |
| 466 | 20231012 | 124100 | 1955025750 | 22000 | 22000 | 22050 | 21950 | 277 |
| 467 | 20231012 | 124000 | 1948940650 | 22000 | 22000 | 22000 | 21950 | 179 |
| 468 | 20231012 | 123900 | 1945006600 | 21950 | 21950 | 21950 | 21950 | 156 |
| 469 | 20231012 | 123800 | 1941582400 | 21950 | 22000 | 22050 | 21950 | 189 |
| 470 | 20231012 | 123700 | 1937428450 | 22000 | 22000 | 22050 | 22000 | 893 |
| 471 | 20231012 | 123600 | 1917778300 | 22000 | 22000 | 22000 | 22000 | 85 |
| 472 | 20231012 | 123500 | 1915908300 | 22000 | 22000 | 22000 | 21950 | 137 |
| 473 | 20231012 | 123400 | 1912899850 | 22000 | 22050 | 22050 | 22000 | 101 |
| 474 | 20231012 | 123300 | 1910676200 | 21950 | 22050 | 22050 | 21950 | 514 |
| 475 | 20231012 | 123200 | 1899358650 | 22050 | 22050 | 22050 | 22000 | 212 |
| 476 | 20231012 | 123100 | 1894691100 | 22050 | 22000 | 22050 | 22000 | 135 |
| 477 | 20231012 | 123000 | 1891719750 | 22000 | 22050 | 22100 | 22000 | 243 |
| 478 | 20231012 | 122900 | 1886363300 | 21950 | 21950 | 21950 | 21950 | 98 |
| 479 | 20231012 | 122800 | 1884212200 | 22050 | 22000 | 22050 | 22000 | 45 |
| 480 | 20231012 | 122700 | 1883220200 | 22000 | 22000 | 22050 | 21950 | 379 |
| 481 | 20231012 | 122600 | 1874881800 | 22000 | 21950 | 22000 | 21950 | 141 |
| 482 | 20231012 | 122500 | 1871785100 | 22050 | 22000 | 22100 | 22000 | 140 |
| 483 | 20231012 | 122400 | 1868704850 | 22000 | 22050 | 22050 | 21950 | 129 |
| 484 | 20231012 | 122300 | 1865869650 | 22050 | 22000 | 22050 | 22000 | 144 |
| 485 | 20231012 | 122200 | 1862699700 | 21900 | 22000 | 22000 | 21900 | 392 |
| 486 | 20231012 | 122100 | 1854094700 | 22000 | 22050 | 22100 | 22000 | 1311 |
| 487 | 20231012 | 122000 | 1825244450 | 22100 | 22100 | 22100 | 22100 | 216 |
| 488 | 20231012 | 121900 | 1820470850 | 22050 | 22100 | 22100 | 22050 | 318 |
| 489 | 20231012 | 121800 | 1813451000 | 22100 | 22150 | 22150 | 22050 | 129 |
| 490 | 20231012 | 121700 | 1810602900 | 22150 | 22100 | 22150 | 22100 | 187 |
| 491 | 20231012 | 121600 | 1806470150 | 22100 | 22100 | 22100 | 22050 | 175 |
| 492 | 20231012 | 121500 | 1802608600 | 22100 | 22100 | 22100 | 22050 | 53 |
| 493 | 20231012 | 121400 | 1801437600 | 22100 | 22100 | 22150 | 22050 | 257 |
| 494 | 20231012 | 121300 | 1795760200 | 22050 | 22100 | 22100 | 22050 | 362 |
| 495 | 20231012 | 121200 | 1787773600 | 22150 | 22100 | 22150 | 22100 | 13 |
| 496 | 20231012 | 121100 | 1787485750 | 22100 | 22100 | 22150 | 22100 | 272 |
| 497 | 20231012 | 121000 | 1781472600 | 22100 | 22100 | 22100 | 22050 | 208 |
| 498 | 20231012 | 120900 | 1776881700 | 22100 | 22100 | 22100 | 22100 | 16 |
| 499 | 20231012 | 120800 | 1776528100 | 22100 | 22050 | 22100 | 22000 | 379 |
| 500 | 20231012 | 120700 | 1768168500 | 22050 | 22100 | 22100 | 22050 | 180 |
| 501 | 20231012 | 120600 | 1764195550 | 22100 | 22050 | 22100 | 22050 | 210 |
| 502 | 20231012 | 120500 | 1759559850 | 22100 | 22100 | 22100 | 22050 | 150 |
| 503 | 20231012 | 120400 | 1756247500 | 22100 | 22050 | 22100 | 22000 | 278 |
| 504 | 20231012 | 120300 | 1750117800 | 22050 | 22050 | 22050 | 22050 | 137 |
| 505 | 20231012 | 120200 | 1747096950 | 22100 | 22050 | 22100 | 22050 | 103 |
| 506 | 20231012 | 120100 | 1744824550 | 22150 | 22150 | 22150 | 22100 | 316 |
| 507 | 20231012 | 120000 | 1737834950 | 22150 | 22150 | 22150 | 22100 | 299 |
| 508 | 20231012 | 115900 | 1731216350 | 22150 | 22100 | 22150 | 22100 | 200 |
| 509 | 20231012 | 115800 | 1726795100 | 22150 | 22100 | 22150 | 22100 | 74 |
| 510 | 20231012 | 115700 | 1725158950 | 22100 | 22100 | 22150 | 22100 | 236 |
| 511 | 20231012 | 115600 | 1719937950 | 22100 | 22100 | 22100 | 22050 | 71 |
| 512 | 20231012 | 115500 | 1718368900 | 22100 | 22100 | 22100 | 22050 | 127 |
| 513 | 20231012 | 115400 | 1715565500 | 22100 | 22150 | 22150 | 22050 | 203 |
| 514 | 20231012 | 115300 | 1711084800 | 22150 | 22150 | 22150 | 22100 | 330 |
| 515 | 20231012 | 115200 | 1703785000 | 22150 | 22100 | 22150 | 22050 | 132 |
| 516 | 20231012 | 115100 | 1700871250 | 22100 | 22050 | 22100 | 22050 | 148 |
| 517 | 20231012 | 115000 | 1697605600 | 22100 | 22100 | 22150 | 22050 | 383 |
| 518 | 20231012 | 114900 | 1689148200 | 22150 | 22150 | 22150 | 22050 | 96 |
| 519 | 20231012 | 114800 | 1687028200 | 22150 | 22100 | 22150 | 22100 | 149 |
| 520 | 20231012 | 114700 | 1683733650 | 22100 | 22150 | 22150 | 22100 | 398 |
| 521 | 20231012 | 114600 | 1674927750 | 22150 | 22100 | 22150 | 22050 | 255 |
| 522 | 20231012 | 114500 | 1669289400 | 22100 | 22050 | 22150 | 22050 | 127 |
| 523 | 20231012 | 114400 | 1666486400 | 22050 | 22150 | 22150 | 22050 | 324 |
| 524 | 20231012 | 114300 | 1659320900 | 22150 | 22100 | 22150 | 22050 | 343 |
| 525 | 20231012 | 114200 | 1651737050 | 22150 | 22100 | 22150 | 22100 | 103 |
| 526 | 20231012 | 114100 | 1649460500 | 22100 | 22100 | 22100 | 22050 | 105 |
| 527 | 20231012 | 114000 | 1647145150 | 22100 | 22050 | 22100 | 22050 | 239 |
| 528 | 20231012 | 113900 | 1641866450 | 22100 | 22100 | 22100 | 22100 | 56 |
| 529 | 20231012 | 113800 | 1640628850 | 22100 | 22150 | 22150 | 22100 | 420 |
| 530 | 20231012 | 113700 | 1631346050 | 22150 | 22100 | 22150 | 22100 | 357 |
| 531 | 20231012 | 113600 | 1623451500 | 22050 | 22100 | 22100 | 22050 | 154 |
| 532 | 20231012 | 113500 | 1620051600 | 22100 | 22050 | 22100 | 22050 | 206 |
| 533 | 20231012 | 113400 | 1615504850 | 22100 | 22100 | 22100 | 22100 | 56 |
| 534 | 20231012 | 113300 | 1614267250 | 22100 | 22100 | 22100 | 22050 | 191 |
| 535 | 20231012 | 113200 | 1610048650 | 22100 | 22100 | 22100 | 22050 | 188 |
| 536 | 20231012 | 113100 | 1605898900 | 22100 | 22100 | 22100 | 22100 | 125 |
| 537 | 20231012 | 113000 | 1603136400 | 22100 | 22100 | 22100 | 22050 | 225 |
| 538 | 20231012 | 112900 | 1598167200 | 22100 | 22050 | 22100 | 22050 | 106 |
| 539 | 20231012 | 112800 | 1595825100 | 22050 | 22100 | 22100 | 22050 | 167 |
| 540 | 20231012 | 112700 | 1592140150 | 22050 | 22100 | 22100 | 22050 | 180 |
| 541 | 20231012 | 112600 | 1588165200 | 22100 | 22100 | 22100 | 22050 | 83 |
| 542 | 20231012 | 112500 | 1586330950 | 22100 | 22100 | 22100 | 22050 | 216 |
| 543 | 20231012 | 112400 | 1581563350 | 22100 | 22100 | 22100 | 22050 | 88 |
| 544 | 20231012 | 112300 | 1579620900 | 22100 | 22050 | 22100 | 22050 | 160 |
| 545 | 20231012 | 112200 | 1576085050 | 22050 | 22100 | 22100 | 22050 | 101 |
| 546 | 20231012 | 112100 | 1573857350 | 22100 | 22100 | 22100 | 22100 | 26 |
| 547 | 20231012 | 112000 | 1573282750 | 22050 | 22150 | 22150 | 22050 | 1772 |
| 548 | 20231012 | 111900 | 1534168250 | 22150 | 22150 | 22150 | 22100 | 121 |
| 549 | 20231012 | 111800 | 1531492800 | 22150 | 22150 | 22150 | 22150 | 9 |
| 550 | 20231012 | 111700 | 1531293450 | 22150 | 22100 | 22150 | 22100 | 374 |
| 551 | 20231012 | 111600 | 1523021000 | 22050 | 22150 | 22150 | 22050 | 367 |
| 552 | 20231012 | 111500 | 1514926950 | 22150 | 22100 | 22150 | 22100 | 118 |
| 553 | 20231012 | 111400 | 1512317300 | 22050 | 22050 | 22100 | 22050 | 521 |
| 554 | 20231012 | 111300 | 1500820150 | 22050 | 22050 | 22100 | 22050 | 439 |
| 555 | 20231012 | 111200 | 1491125250 | 22100 | 22100 | 22100 | 22100 | 152 |
| 556 | 20231012 | 111100 | 1487766050 | 22100 | 22100 | 22150 | 22100 | 53 |
| 557 | 20231012 | 111000 | 1486594450 | 22150 | 22050 | 22150 | 22050 | 234 |
| 558 | 20231012 | 110900 | 1481421150 | 22100 | 22150 | 22200 | 22100 | 580 |
| 559 | 20231012 | 110800 | 1468590900 | 22150 | 22200 | 22200 | 22100 | 120 |
| 560 | 20231012 | 110700 | 1465935600 | 22200 | 22150 | 22200 | 22150 | 218 |
| 561 | 20231012 | 110600 | 1461104450 | 22150 | 22200 | 22200 | 22100 | 273 |
| 562 | 20231012 | 110500 | 1455061850 | 22200 | 22150 | 22200 | 22150 | 66 |
| 563 | 20231012 | 110400 | 1453599050 | 22150 | 22250 | 22250 | 22150 | 146 |
| 564 | 20231012 | 110300 | 1450357150 | 22250 | 22250 | 22250 | 22150 | 227 |
| 565 | 20231012 | 110200 | 1445320350 | 22250 | 22250 | 22250 | 22200 | 800 |
| 566 | 20231012 | 110100 | 1427556300 | 22200 | 22250 | 22250 | 22200 | 196 |
| 567 | 20231012 | 110000 | 1423200150 | 22250 | 22250 | 22300 | 22250 | 227 |
| 568 | 20231012 | 105900 | 1418144850 | 22250 | 22250 | 22250 | 22200 | 66 |
| 569 | 20231012 | 105800 | 1416676400 | 22250 | 22250 | 22250 | 22200 | 148 |
| 570 | 20231012 | 105700 | 1413387350 | 22250 | 22300 | 22350 | 22200 | 1674 |
| 571 | 20231012 | 105600 | 1376119700 | 22300 | 22300 | 22300 | 22250 | 195 |
| 572 | 20231012 | 105500 | 1371776200 | 22300 | 22300 | 22300 | 22250 | 568 |
| 573 | 20231012 | 105400 | 1359126200 | 22300 | 22250 | 22300 | 22250 | 206 |
| 574 | 20231012 | 105300 | 1354537350 | 22300 | 22300 | 22300 | 22300 | 113 |
| 575 | 20231012 | 105200 | 1352017450 | 22300 | 22250 | 22300 | 22250 | 232 |
| 576 | 20231012 | 105100 | 1346852150 | 22200 | 22300 | 22300 | 22200 | 167 |
| 577 | 20231012 | 105000 | 1343133150 | 22250 | 22250 | 22300 | 22250 | 274 |
| 578 | 20231012 | 104900 | 1337031950 | 22300 | 22200 | 22300 | 22200 | 188 |
| 579 | 20231012 | 104800 | 1332850450 | 22300 | 22300 | 22300 | 22250 | 154 |
| 580 | 20231012 | 104700 | 1329420650 | 22300 | 22300 | 22300 | 22200 | 369 |
| 581 | 20231012 | 104600 | 1321209500 | 22300 | 22250 | 22300 | 22250 | 276 |
| 582 | 20231012 | 104500 | 1315058100 | 22350 | 22300 | 22350 | 22250 | 2409 |
| 583 | 20231012 | 104400 | 1261337350 | 22300 | 22200 | 22300 | 22200 | 1026 |
| 584 | 20231012 | 104300 | 1238527000 | 22200 | 22250 | 22250 | 22150 | 476 |
| 585 | 20231012 | 104200 | 1227960050 | 22200 | 22250 | 22250 | 22200 | 102 |
| 586 | 20231012 | 104100 | 1225693500 | 22250 | 22200 | 22250 | 22150 | 251 |
| 587 | 20231012 | 104000 | 1220125500 | 22250 | 22200 | 22250 | 22200 | 553 |
| 588 | 20231012 | 103900 | 1207843600 | 22150 | 22200 | 22200 | 22150 | 99 |
| 589 | 20231012 | 103800 | 1205648250 | 22200 | 22150 | 22200 | 22150 | 201 |
| 590 | 20231012 | 103700 | 1201191950 | 22200 | 22200 | 22250 | 22200 | 945 |
| 591 | 20231012 | 103600 | 1180212900 | 22200 | 22250 | 22250 | 22150 | 472 |
| 592 | 20231012 | 103500 | 1169744350 | 22250 | 22200 | 22250 | 22200 | 86 |
| 593 | 20231012 | 103400 | 1167835100 | 22150 | 22200 | 22250 | 22150 | 264 |
| 594 | 20231012 | 103300 | 1161979900 | 22200 | 22150 | 22200 | 22150 | 976 |
| 595 | 20231012 | 103200 | 1140350350 | 22200 | 22250 | 22250 | 22200 | 1386 |
| 596 | 20231012 | 103100 | 1109578100 | 22250 | 22200 | 22250 | 22150 | 485 |
| 597 | 20231012 | 103000 | 1098808950 | 22200 | 22200 | 22200 | 22150 | 216 |
| 598 | 20231012 | 102900 | 1094017550 | 22200 | 22200 | 22200 | 22200 | 166 |
| 599 | 20231012 | 102800 | 1090332350 | 22200 | 22200 | 22200 | 22150 | 396 |
| 600 | 20231012 | 102700 | 1081546350 | 22200 | 22200 | 22200 | 22150 | 252 |
| 601 | 20231012 | 102600 | 1075955100 | 22200 | 22200 | 22200 | 22150 | 51 |
| 602 | 20231012 | 102500 | 1074823050 | 22150 | 22150 | 22150 | 22100 | 239 |
| 603 | 20231012 | 102400 | 1069538850 | 22200 | 22150 | 22200 | 22150 | 54 |
| 604 | 20231012 | 102300 | 1068342650 | 22200 | 22150 | 22200 | 22100 | 252 |
| 605 | 20231012 | 102200 | 1062763950 | 22150 | 22150 | 22200 | 22100 | 225 |
| 606 | 20231012 | 102100 | 1057784050 | 22200 | 22200 | 22200 | 22150 | 722 |
| 607 | 20231012 | 102000 | 1041787400 | 22200 | 22200 | 22200 | 22150 | 208 |
| 608 | 20231012 | 101900 | 1037173900 | 22200 | 22100 | 22200 | 22100 | 796 |
| 609 | 20231012 | 101800 | 1019546500 | 22150 | 22150 | 22150 | 22150 | 118 |
| 610 | 20231012 | 101700 | 1016932800 | 22150 | 22100 | 22150 | 22100 | 411 |
| 611 | 20231012 | 101600 | 1007848200 | 22100 | 22100 | 22100 | 22050 | 54 |
| 612 | 20231012 | 101500 | 1006655400 | 22100 | 22150 | 22150 | 22050 | 437 |
| 613 | 20231012 | 101400 | 997001050 | 22150 | 22150 | 22150 | 22150 | 48 |
| 614 | 20231012 | 101300 | 995937850 | 22150 | 22150 | 22150 | 22150 | 257 |
| 615 | 20231012 | 101200 | 990245300 | 22150 | 22150 | 22200 | 22150 | 554 |
| 616 | 20231012 | 101100 | 977973950 | 22150 | 22200 | 22200 | 22150 | 384 |
| 617 | 20231012 | 101000 | 969463700 | 22200 | 22200 | 22200 | 22150 | 1129 |
| 618 | 20231012 | 100900 | 944454000 | 22150 | 22150 | 22200 | 22150 | 102 |
| 619 | 20231012 | 100800 | 942194650 | 22150 | 22200 | 22200 | 22100 | 330 |
| 620 | 20231012 | 100700 | 934885050 | 22100 | 22150 | 22150 | 22100 | 291 |
| 621 | 20231012 | 100600 | 928439700 | 22150 | 22150 | 22150 | 22050 | 340 |
| 622 | 20231012 | 100500 | 920934400 | 22150 | 22050 | 22150 | 22000 | 1213 |
| 623 | 20231012 | 100400 | 894220150 | 22100 | 22100 | 22100 | 22050 | 114 |
| 624 | 20231012 | 100300 | 891703300 | 22100 | 22100 | 22100 | 22100 | 211 |
| 625 | 20231012 | 100200 | 887040200 | 22100 | 22150 | 22150 | 22050 | 329 |
| 626 | 20231012 | 100100 | 879763200 | 22200 | 22250 | 22250 | 22200 | 375 |
| 627 | 20231012 | 100000 | 871437100 | 22250 | 22250 | 22250 | 22200 | 358 |
| 628 | 20231012 | 095900 | 863471650 | 22250 | 22250 | 22250 | 22250 | 54 |
| 629 | 20231012 | 095800 | 862270150 | 22250 | 22250 | 22300 | 22200 | 369 |
| 630 | 20231012 | 095700 | 854061650 | 22250 | 22250 | 22300 | 22200 | 1887 |
| 631 | 20231012 | 095600 | 812123250 | 22250 | 22200 | 22250 | 22150 | 119 |
| 632 | 20231012 | 095500 | 809480650 | 22150 | 22200 | 22250 | 22150 | 319 |
| 633 | 20231012 | 095400 | 802403250 | 22250 | 22200 | 22250 | 22200 | 80 |
| 634 | 20231012 | 095300 | 800623550 | 22200 | 22200 | 22250 | 22200 | 297 |
| 635 | 20231012 | 095200 | 794021800 | 22200 | 22200 | 22200 | 22100 | 418 |
| 636 | 20231012 | 095100 | 784765200 | 22200 | 22200 | 22250 | 22200 | 1187 |
| 637 | 20231012 | 095000 | 758412500 | 22150 | 22100 | 22200 | 22100 | 2490 |
| 638 | 20231012 | 094900 | 703340450 | 22050 | 22050 | 22100 | 22050 | 308 |
| 639 | 20231012 | 094800 | 696548400 | 22050 | 22150 | 22150 | 22050 | 575 |
| 640 | 20231012 | 094700 | 683826300 | 22150 | 22000 | 22150 | 22000 | 774 |
| 641 | 20231012 | 094600 | 666768450 | 21950 | 22000 | 22000 | 21950 | 247 |
| 642 | 20231012 | 094500 | 661346150 | 22000 | 22050 | 22050 | 21950 | 238 |
| 643 | 20231012 | 094400 | 656110300 | 22000 | 22050 | 22050 | 22000 | 145 |
| 644 | 20231012 | 094300 | 652913800 | 22050 | 22150 | 22150 | 22050 | 509 |
| 645 | 20231012 | 094200 | 641666750 | 22150 | 22150 | 22150 | 22100 | 265 |
| 646 | 20231012 | 094100 | 635803100 | 22150 | 22150 | 22150 | 22100 | 119 |
| 647 | 20231012 | 094000 | 633170650 | 22100 | 22000 | 22100 | 22000 | 9074 |
| 648 | 20231012 | 093900 | 432833400 | 22000 | 22000 | 22000 | 21950 | 67 |
| 649 | 20231012 | 093800 | 431359500 | 22000 | 21900 | 22000 | 21900 | 2505 |
| 650 | 20231012 | 093700 | 376309500 | 21900 | 21900 | 21950 | 21900 | 498 |
| 651 | 20231012 | 093600 | 365403250 | 21900 | 21900 | 21900 | 21900 | 505 |
| 652 | 20231012 | 093500 | 354343750 | 21900 | 21850 | 21900 | 21850 | 605 |
| 653 | 20231012 | 093400 | 341099250 | 21950 | 21850 | 21950 | 21800 | 1270 |
| 654 | 20231012 | 093300 | 313358350 | 21850 | 21750 | 21850 | 21750 | 292 |
| 655 | 20231012 | 093200 | 306992700 | 21750 | 21850 | 21900 | 21750 | 468 |
| 656 | 20231012 | 093100 | 296774000 | 21850 | 21750 | 21850 | 21750 | 1576 |
| 657 | 20231012 | 093000 | 262398900 | 21750 | 21750 | 21750 | 21750 | 114 |
| 658 | 20231012 | 092900 | 259919400 | 21800 | 21750 | 21800 | 21750 | 206 |
| 659 | 20231012 | 092800 | 255438750 | 21750 | 21750 | 21800 | 21750 | 781 |
| 660 | 20231012 | 092700 | 238451850 | 21700 | 21700 | 21700 | 21700 | 589 |
| 661 | 20231012 | 092600 | 225670550 | 21700 | 21700 | 21700 | 21650 | 1254 |
| 662 | 20231012 | 092500 | 198474950 | 21650 | 21650 | 21650 | 21650 | 556 |
| 663 | 20231012 | 092400 | 186437550 | 21600 | 21600 | 21600 | 21600 | 51 |
| 664 | 20231012 | 092300 | 185335950 | 21650 | 21600 | 21650 | 21600 | 68 |
| 665 | 20231012 | 092200 | 183866850 | 21600 | 21600 | 21600 | 21600 | 10 |
| 666 | 20231012 | 092100 | 183650850 | 21600 | 21500 | 21600 | 21500 | 598 |
| 667 | 20231012 | 092000 | 170764750 | 21550 | 21600 | 21600 | 21550 | 53 |
| 668 | 20231012 | 091900 | 169620050 | 21500 | 21600 | 21600 | 21500 | 220 |
| 669 | 20231012 | 091800 | 164886800 | 21550 | 21600 | 21600 | 21550 | 291 |
| 670 | 20231012 | 091700 | 158615700 | 21600 | 21550 | 21650 | 21550 | 352 |
| 671 | 20231012 | 091600 | 151026750 | 21550 | 21400 | 21550 | 21400 | 4295 |
| 672 | 20231012 | 091500 | 58836950 | 21350 | 21350 | 21400 | 21350 | 318 |
| 673 | 20231012 | 091400 | 52044550 | 21350 | 21350 | 21350 | 21350 | 2 |
| 674 | 20231012 | 091300 | 52001850 | 21350 | 21300 | 21400 | 21300 | 1206 |
| 675 | 20231012 | 091200 | 26242650 | 21300 | 21300 | 21350 | 21300 | 16 |
| 676 | 20231012 | 091100 | 25901400 | 21300 | 21300 | 21300 | 21300 | 53 |
| 677 | 20231012 | 091000 | 24772500 | 21300 | 21300 | 21300 | 21300 | 1 |
| 678 | 20231012 | 090900 | 24751200 | 21300 | 21300 | 21300 | 21300 | 0 |
| 679 | 20231012 | 090800 | 24751200 | 21300 | 21300 | 21300 | 21300 | 1 |
| 680 | 20231012 | 090700 | 24729900 | 21300 | 21300 | 21350 | 21300 | 139 |
| 681 | 20231012 | 090600 | 21768550 | 21350 | 21200 | 21350 | 21200 | 140 |
| 682 | 20231012 | 090500 | 18799050 | 21150 | 21150 | 21150 | 21100 | 76 |
| 683 | 20231012 | 090400 | 17191750 | 21150 | 21150 | 21200 | 21150 | 95 |
| 684 | 20231012 | 090300 | 15180100 | 21150 | 21150 | 21150 | 21150 | 34 |
| 685 | 20231012 | 090200 | 14461000 | 21200 | 21150 | 21200 | 21150 | 218 |
| 686 | 20231012 | 090100 | 9849300 | 21200 | 21200 | 21200 | 21200 | 0 |
| 687 | 20231012 | 090000 | 9849300 | 21200 | 21100 | 21200 | 21100 | 466 |