38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 210400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 3 | 20231018 | 210300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 4 | 20231018 | 210200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 5 | 20231018 | 210100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 6 | 20231018 | 210000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 7 | 20231018 | 205900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 8 | 20231018 | 205800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 9 | 20231018 | 205700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 10 | 20231018 | 205600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 11 | 20231018 | 205500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 12 | 20231018 | 205400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 13 | 20231018 | 205300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 14 | 20231018 | 205200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 15 | 20231018 | 205100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 16 | 20231018 | 205000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 17 | 20231018 | 204900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 18 | 20231018 | 204800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 19 | 20231018 | 204700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 20 | 20231018 | 204600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 21 | 20231018 | 204500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 22 | 20231018 | 204400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 23 | 20231018 | 204300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 24 | 20231018 | 204200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 25 | 20231018 | 204100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 26 | 20231018 | 204000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 27 | 20231018 | 203900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 28 | 20231018 | 203800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 29 | 20231018 | 203700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 30 | 20231018 | 203600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 31 | 20231018 | 203500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 32 | 20231018 | 203400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 33 | 20231018 | 203300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 34 | 20231018 | 203200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 35 | 20231018 | 203100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 36 | 20231018 | 203000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 37 | 20231018 | 202900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 38 | 20231018 | 202800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 39 | 20231018 | 202700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 40 | 20231018 | 202600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 41 | 20231018 | 202500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 42 | 20231018 | 202400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 43 | 20231018 | 202300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 44 | 20231018 | 202200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 45 | 20231018 | 202100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 46 | 20231018 | 202000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 47 | 20231018 | 201900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 48 | 20231018 | 201800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 49 | 20231018 | 201700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 50 | 20231018 | 201600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 51 | 20231018 | 201500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 52 | 20231018 | 201400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 53 | 20231018 | 201300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 54 | 20231018 | 201200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 55 | 20231018 | 201100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 56 | 20231018 | 201000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 57 | 20231018 | 200900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 58 | 20231018 | 200800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 59 | 20231018 | 200700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 60 | 20231018 | 200600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 61 | 20231018 | 200500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 62 | 20231018 | 200400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 63 | 20231018 | 200300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 64 | 20231018 | 200200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 65 | 20231018 | 200100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 66 | 20231018 | 200000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 67 | 20231018 | 195900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 68 | 20231018 | 195800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 69 | 20231018 | 195700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 70 | 20231018 | 195600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 71 | 20231018 | 195500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 72 | 20231018 | 195400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 73 | 20231018 | 195300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 74 | 20231018 | 195200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 75 | 20231018 | 195100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 76 | 20231018 | 195000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 77 | 20231018 | 194900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 78 | 20231018 | 194800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 79 | 20231018 | 194700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 80 | 20231018 | 194600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 81 | 20231018 | 194500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 82 | 20231018 | 194400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 83 | 20231018 | 194300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 84 | 20231018 | 194200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 85 | 20231018 | 194100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 86 | 20231018 | 194000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 87 | 20231018 | 193900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 88 | 20231018 | 193800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 89 | 20231018 | 193700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 90 | 20231018 | 193600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 91 | 20231018 | 193500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 92 | 20231018 | 193400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 93 | 20231018 | 193300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 94 | 20231018 | 193200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 95 | 20231018 | 193100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 96 | 20231018 | 193000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 97 | 20231018 | 192900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 98 | 20231018 | 192800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 99 | 20231018 | 192700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 100 | 20231018 | 192600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 101 | 20231018 | 192500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 102 | 20231018 | 192400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 103 | 20231018 | 192300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 104 | 20231018 | 192200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 105 | 20231018 | 192100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 106 | 20231018 | 192000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 107 | 20231018 | 191900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 108 | 20231018 | 191800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 109 | 20231018 | 191700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 110 | 20231018 | 191600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 111 | 20231018 | 191500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 112 | 20231018 | 191400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 113 | 20231018 | 191300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 114 | 20231018 | 191200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 115 | 20231018 | 191100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 116 | 20231018 | 191000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 117 | 20231018 | 190900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 118 | 20231018 | 190800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 119 | 20231018 | 190700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 120 | 20231018 | 190600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 121 | 20231018 | 190500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 122 | 20231018 | 190400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 123 | 20231018 | 190300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 124 | 20231018 | 190200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 125 | 20231018 | 190100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 126 | 20231018 | 190000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 127 | 20231018 | 185900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 128 | 20231018 | 185800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 129 | 20231018 | 185700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 130 | 20231018 | 185600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 131 | 20231018 | 185500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 132 | 20231018 | 185400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 133 | 20231018 | 185300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 134 | 20231018 | 185200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 135 | 20231018 | 185100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 136 | 20231018 | 185000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 137 | 20231018 | 184900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 138 | 20231018 | 184800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 139 | 20231018 | 184700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 140 | 20231018 | 184600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 141 | 20231018 | 184500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 142 | 20231018 | 184400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 143 | 20231018 | 184300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 144 | 20231018 | 184200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 145 | 20231018 | 184100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 146 | 20231018 | 184000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 147 | 20231018 | 183900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 148 | 20231018 | 183800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 149 | 20231018 | 183700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 150 | 20231018 | 183600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 151 | 20231018 | 183500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 152 | 20231018 | 183400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 153 | 20231018 | 183300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 154 | 20231018 | 183200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 155 | 20231018 | 183100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 156 | 20231018 | 183000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 157 | 20231018 | 182900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 158 | 20231018 | 182800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 159 | 20231018 | 182700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 160 | 20231018 | 182600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 161 | 20231018 | 182500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 162 | 20231018 | 182400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 163 | 20231018 | 182300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 164 | 20231018 | 182200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 165 | 20231018 | 182100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 166 | 20231018 | 182000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 167 | 20231018 | 181900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 168 | 20231018 | 181800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 169 | 20231018 | 181700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 170 | 20231018 | 181600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 171 | 20231018 | 181500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 172 | 20231018 | 181400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 173 | 20231018 | 181300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 174 | 20231018 | 181200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 175 | 20231018 | 181100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 176 | 20231018 | 181000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 177 | 20231018 | 180900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 178 | 20231018 | 180800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 179 | 20231018 | 180700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 180 | 20231018 | 180600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 181 | 20231018 | 180500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 182 | 20231018 | 180400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 183 | 20231018 | 180300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 184 | 20231018 | 180200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 185 | 20231018 | 180100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 186 | 20231018 | 180000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 187 | 20231018 | 175900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 188 | 20231018 | 175800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 189 | 20231018 | 175700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 190 | 20231018 | 175600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 191 | 20231018 | 175500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 192 | 20231018 | 175400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 193 | 20231018 | 175300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 194 | 20231018 | 175200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 195 | 20231018 | 175100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 196 | 20231018 | 175000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 197 | 20231018 | 174900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 198 | 20231018 | 174800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 199 | 20231018 | 174700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 200 | 20231018 | 174600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 201 | 20231018 | 174500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 202 | 20231018 | 174400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 203 | 20231018 | 174300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 204 | 20231018 | 174200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 205 | 20231018 | 174100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 206 | 20231018 | 174000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 207 | 20231018 | 173900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 208 | 20231018 | 173800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 209 | 20231018 | 173700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 210 | 20231018 | 173600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 211 | 20231018 | 173500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 212 | 20231018 | 173400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 213 | 20231018 | 173300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 214 | 20231018 | 173200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 215 | 20231018 | 173100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 216 | 20231018 | 173000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 217 | 20231018 | 172900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 218 | 20231018 | 172800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 219 | 20231018 | 172700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 220 | 20231018 | 172600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 221 | 20231018 | 172500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 222 | 20231018 | 172400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 223 | 20231018 | 172300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 224 | 20231018 | 172200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 225 | 20231018 | 172100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 226 | 20231018 | 172000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 227 | 20231018 | 171900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 228 | 20231018 | 171800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 229 | 20231018 | 171700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 230 | 20231018 | 171600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 231 | 20231018 | 171500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 232 | 20231018 | 171400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 233 | 20231018 | 171300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 234 | 20231018 | 171200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 235 | 20231018 | 171100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 236 | 20231018 | 171000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 237 | 20231018 | 170900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 238 | 20231018 | 170800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 239 | 20231018 | 170700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 240 | 20231018 | 170600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 241 | 20231018 | 170500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 242 | 20231018 | 170400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 243 | 20231018 | 170300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 244 | 20231018 | 170200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 245 | 20231018 | 170100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 246 | 20231018 | 170000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 247 | 20231018 | 165900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 248 | 20231018 | 165800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 249 | 20231018 | 165700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 250 | 20231018 | 165600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 251 | 20231018 | 165500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 252 | 20231018 | 165400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 253 | 20231018 | 165300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 254 | 20231018 | 165200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 255 | 20231018 | 165100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 256 | 20231018 | 165000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 257 | 20231018 | 164900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 258 | 20231018 | 164800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 259 | 20231018 | 164700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 260 | 20231018 | 164600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 261 | 20231018 | 164500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 262 | 20231018 | 164400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 263 | 20231018 | 164300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 264 | 20231018 | 164200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 265 | 20231018 | 164100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 266 | 20231018 | 164000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 267 | 20231018 | 163900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 268 | 20231018 | 163800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 269 | 20231018 | 163700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 270 | 20231018 | 163600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 271 | 20231018 | 163500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 272 | 20231018 | 163400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 273 | 20231018 | 163300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 274 | 20231018 | 163200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 275 | 20231018 | 163100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 276 | 20231018 | 163000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 277 | 20231018 | 162900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 278 | 20231018 | 162800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 279 | 20231018 | 162700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 280 | 20231018 | 162600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 281 | 20231018 | 162500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 282 | 20231018 | 162400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 283 | 20231018 | 162300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 284 | 20231018 | 162200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 285 | 20231018 | 162100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 286 | 20231018 | 162000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 287 | 20231018 | 161900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 288 | 20231018 | 161800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 289 | 20231018 | 161700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 290 | 20231018 | 161600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 291 | 20231018 | 161500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 292 | 20231018 | 161400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 293 | 20231018 | 161300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 294 | 20231018 | 161200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 295 | 20231018 | 161100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 296 | 20231018 | 161000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 297 | 20231018 | 160900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 298 | 20231018 | 160800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 299 | 20231018 | 160700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 300 | 20231018 | 160600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 301 | 20231018 | 160500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 302 | 20231018 | 160400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 303 | 20231018 | 160300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 304 | 20231018 | 160200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 305 | 20231018 | 160100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 306 | 20231018 | 160000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 307 | 20231018 | 155900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 308 | 20231018 | 155800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 309 | 20231018 | 155700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 310 | 20231018 | 155600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 311 | 20231018 | 155500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 312 | 20231018 | 155400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 313 | 20231018 | 155300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 314 | 20231018 | 155200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 315 | 20231018 | 155100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 316 | 20231018 | 155000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 317 | 20231018 | 154900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 318 | 20231018 | 154800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 319 | 20231018 | 154700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 320 | 20231018 | 154600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 321 | 20231018 | 154500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 322 | 20231018 | 154400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 323 | 20231018 | 154300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 324 | 20231018 | 154200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 325 | 20231018 | 154100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 326 | 20231018 | 154000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 327 | 20231018 | 153900 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 328 | 20231018 | 153800 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 329 | 20231018 | 153700 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 330 | 20231018 | 153600 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 331 | 20231018 | 153500 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 332 | 20231018 | 153400 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 333 | 20231018 | 153300 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 334 | 20231018 | 153200 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 335 | 20231018 | 153100 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 0 |
| 336 | 20231018 | 153000 | 6209803300 | 22450 | 22450 | 22450 | 22450 | 5472 |
| 337 | 20231018 | 152900 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 338 | 20231018 | 152800 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 339 | 20231018 | 152700 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 340 | 20231018 | 152600 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 341 | 20231018 | 152500 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 342 | 20231018 | 152400 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 343 | 20231018 | 152300 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 344 | 20231018 | 152200 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 345 | 20231018 | 152100 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 346 | 20231018 | 152000 | 6086956900 | 22450 | 22450 | 22450 | 22450 | 0 |
| 347 | 20231018 | 151900 | 6086956900 | 22450 | 22450 | 22500 | 22400 | 975 |
| 348 | 20231018 | 151800 | 6065065700 | 22450 | 22450 | 22500 | 22450 | 394 |
| 349 | 20231018 | 151700 | 6056220300 | 22450 | 22500 | 22500 | 22450 | 571 |
| 350 | 20231018 | 151600 | 6043373100 | 22500 | 22500 | 22500 | 22500 | 23 |
| 351 | 20231018 | 151500 | 6042855600 | 22450 | 22450 | 22500 | 22450 | 152 |
| 352 | 20231018 | 151400 | 6039443150 | 22450 | 22300 | 22450 | 22300 | 992 |
| 353 | 20231018 | 151300 | 6017187750 | 22350 | 22350 | 22400 | 22300 | 558 |
| 354 | 20231018 | 151200 | 6004732850 | 22350 | 22350 | 22350 | 22250 | 1065 |
| 355 | 20231018 | 151100 | 5980975700 | 22400 | 22400 | 22400 | 22350 | 1013 |
| 356 | 20231018 | 151000 | 5958311700 | 22400 | 22350 | 22400 | 22350 | 666 |
| 357 | 20231018 | 150900 | 5943415500 | 22350 | 22300 | 22400 | 22300 | 1098 |
| 358 | 20231018 | 150800 | 5918925000 | 22400 | 22350 | 22400 | 22350 | 169 |
| 359 | 20231018 | 150700 | 5915141900 | 22350 | 22400 | 22400 | 22300 | 954 |
| 360 | 20231018 | 150600 | 5893821500 | 22400 | 22450 | 22450 | 22400 | 1922 |
| 361 | 20231018 | 150500 | 5850713250 | 22400 | 22450 | 22450 | 22400 | 1768 |
| 362 | 20231018 | 150400 | 5811047800 | 22450 | 22500 | 22500 | 22450 | 471 |
| 363 | 20231018 | 150300 | 5800462350 | 22450 | 22500 | 22500 | 22450 | 416 |
| 364 | 20231018 | 150200 | 5791106450 | 22500 | 22500 | 22550 | 22450 | 461 |
| 365 | 20231018 | 150100 | 5780737250 | 22550 | 22450 | 22550 | 22450 | 312 |
| 366 | 20231018 | 150000 | 5773718100 | 22500 | 22500 | 22500 | 22500 | 226 |
| 367 | 20231018 | 145900 | 5768633100 | 22500 | 22400 | 22500 | 22400 | 566 |
| 368 | 20231018 | 145800 | 5755927400 | 22450 | 22500 | 22500 | 22400 | 522 |
| 369 | 20231018 | 145700 | 5744213550 | 22500 | 22450 | 22500 | 22450 | 506 |
| 370 | 20231018 | 145600 | 5732853050 | 22450 | 22450 | 22450 | 22400 | 166 |
| 371 | 20231018 | 145500 | 5729126850 | 22400 | 22500 | 22500 | 22400 | 1563 |
| 372 | 20231018 | 145400 | 5694084250 | 22450 | 22500 | 22500 | 22450 | 1332 |
| 373 | 20231018 | 145300 | 5664168850 | 22500 | 22500 | 22550 | 22500 | 1176 |
| 374 | 20231018 | 145200 | 5637706950 | 22500 | 22450 | 22500 | 22450 | 503 |
| 375 | 20231018 | 145100 | 5626396700 | 22500 | 22500 | 22500 | 22400 | 1188 |
| 376 | 20231018 | 145000 | 5599727800 | 22450 | 22550 | 22550 | 22450 | 1234 |
| 377 | 20231018 | 144900 | 5571959350 | 22550 | 22550 | 22600 | 22550 | 167 |
| 378 | 20231018 | 144800 | 5568193450 | 22550 | 22600 | 22600 | 22550 | 105 |
| 379 | 20231018 | 144700 | 5565825500 | 22550 | 22600 | 22600 | 22550 | 399 |
| 380 | 20231018 | 144600 | 5556822750 | 22600 | 22600 | 22650 | 22550 | 482 |
| 381 | 20231018 | 144500 | 5545940050 | 22600 | 22600 | 22650 | 22600 | 482 |
| 382 | 20231018 | 144400 | 5535046800 | 22600 | 22650 | 22650 | 22600 | 109 |
| 383 | 20231018 | 144300 | 5532583250 | 22650 | 22600 | 22650 | 22550 | 344 |
| 384 | 20231018 | 144200 | 5524818950 | 22600 | 22600 | 22650 | 22550 | 226 |
| 385 | 20231018 | 144100 | 5519711350 | 22650 | 22700 | 22700 | 22600 | 244 |
| 386 | 20231018 | 144000 | 5514188500 | 22650 | 22650 | 22700 | 22600 | 615 |
| 387 | 20231018 | 143900 | 5500262200 | 22650 | 22650 | 22650 | 22600 | 206 |
| 388 | 20231018 | 143800 | 5495598250 | 22600 | 22600 | 22650 | 22600 | 185 |
| 389 | 20231018 | 143700 | 5491417200 | 22600 | 22600 | 22650 | 22550 | 746 |
| 390 | 20231018 | 143600 | 5474560200 | 22650 | 22600 | 22650 | 22550 | 548 |
| 391 | 20231018 | 143500 | 5462159750 | 22600 | 22550 | 22600 | 22550 | 689 |
| 392 | 20231018 | 143400 | 5446603300 | 22550 | 22450 | 22550 | 22400 | 1331 |
| 393 | 20231018 | 143300 | 5416725350 | 22500 | 22600 | 22600 | 22500 | 1238 |
| 394 | 20231018 | 143200 | 5388835000 | 22600 | 22600 | 22600 | 22550 | 202 |
| 395 | 20231018 | 143100 | 5384271000 | 22600 | 22600 | 22600 | 22500 | 1149 |
| 396 | 20231018 | 143000 | 5358308950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 397 | 20231018 | 142900 | 5358308950 | 22450 | 22450 | 22450 | 22450 | 0 |
| 398 | 20231018 | 142800 | 5358308950 | 22450 | 22500 | 22550 | 22450 | 2843 |
| 399 | 20231018 | 142700 | 5294441250 | 22550 | 22600 | 22600 | 22500 | 3546 |
| 400 | 20231018 | 142600 | 5214552350 | 22600 | 22650 | 22650 | 22550 | 1096 |
| 401 | 20231018 | 142500 | 5189778750 | 22600 | 22650 | 22650 | 22600 | 320 |
| 402 | 20231018 | 142400 | 5182542400 | 22650 | 22700 | 22700 | 22600 | 2127 |
| 403 | 20231018 | 142300 | 5134420300 | 22650 | 22700 | 22700 | 22650 | 1284 |
| 404 | 20231018 | 142200 | 5105295200 | 22700 | 22750 | 22750 | 22700 | 771 |
| 405 | 20231018 | 142100 | 5087782750 | 22800 | 22750 | 22800 | 22750 | 584 |
| 406 | 20231018 | 142000 | 5074494100 | 22750 | 22800 | 22850 | 22700 | 2413 |
| 407 | 20231018 | 141900 | 5019649000 | 22800 | 22800 | 22800 | 22750 | 294 |
| 408 | 20231018 | 141800 | 5012945850 | 22800 | 22850 | 22850 | 22800 | 58 |
| 409 | 20231018 | 141700 | 5011622350 | 22850 | 22850 | 22850 | 22750 | 1390 |
| 410 | 20231018 | 141600 | 4979931800 | 22850 | 22850 | 22900 | 22850 | 68 |
| 411 | 20231018 | 141500 | 4978377650 | 22850 | 22900 | 22900 | 22850 | 693 |
| 412 | 20231018 | 141400 | 4962540650 | 22900 | 22900 | 22900 | 22900 | 252 |
| 413 | 20231018 | 141300 | 4956769850 | 22900 | 22850 | 22900 | 22850 | 266 |
| 414 | 20231018 | 141200 | 4950683200 | 22850 | 22900 | 22900 | 22850 | 609 |
| 415 | 20231018 | 141100 | 4936766500 | 22900 | 22950 | 23000 | 22900 | 1274 |
| 416 | 20231018 | 141000 | 4907576350 | 22950 | 22950 | 22950 | 22900 | 74 |
| 417 | 20231018 | 140900 | 4905880850 | 22950 | 23000 | 23000 | 22950 | 508 |
| 418 | 20231018 | 140800 | 4894198350 | 22950 | 23000 | 23000 | 22950 | 748 |
| 419 | 20231018 | 140700 | 4877028050 | 23000 | 22950 | 23000 | 22950 | 329 |
| 420 | 20231018 | 140600 | 4869472000 | 22900 | 22900 | 22900 | 22900 | 1167 |
| 421 | 20231018 | 140500 | 4842747700 | 22900 | 22950 | 22950 | 22900 | 362 |
| 422 | 20231018 | 140400 | 4834440200 | 22950 | 22950 | 22950 | 22950 | 34 |
| 423 | 20231018 | 140300 | 4833659900 | 22950 | 23000 | 23050 | 22950 | 1195 |
| 424 | 20231018 | 140200 | 4806211850 | 23000 | 23000 | 23000 | 23000 | 105 |
| 425 | 20231018 | 140100 | 4803796850 | 23000 | 23000 | 23000 | 22950 | 326 |
| 426 | 20231018 | 140000 | 4796303550 | 23000 | 23000 | 23000 | 23000 | 200 |
| 427 | 20231018 | 135900 | 4791703550 | 23000 | 23000 | 23050 | 23000 | 143 |
| 428 | 20231018 | 135800 | 4788414500 | 23000 | 23050 | 23050 | 23000 | 540 |
| 429 | 20231018 | 135700 | 4775994400 | 23050 | 23050 | 23050 | 23050 | 1 |
| 430 | 20231018 | 135600 | 4775971350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 431 | 20231018 | 135500 | 4775971350 | 23000 | 23050 | 23050 | 23000 | 236 |
| 432 | 20231018 | 135400 | 4770532550 | 23050 | 23000 | 23050 | 23000 | 342 |
| 433 | 20231018 | 135300 | 4762666500 | 23000 | 23000 | 23000 | 23000 | 4 |
| 434 | 20231018 | 135200 | 4762574500 | 23000 | 23000 | 23000 | 23000 | 2 |
| 435 | 20231018 | 135100 | 4762528500 | 23000 | 23000 | 23000 | 23000 | 58 |
| 436 | 20231018 | 135000 | 4761194500 | 23000 | 23000 | 23000 | 22950 | 6 |
| 437 | 20231018 | 134900 | 4761056600 | 23000 | 23000 | 23000 | 23000 | 106 |
| 438 | 20231018 | 134800 | 4758618600 | 23000 | 22950 | 23000 | 22950 | 450 |
| 439 | 20231018 | 134700 | 4748291050 | 22950 | 23000 | 23000 | 22950 | 2342 |
| 440 | 20231018 | 134600 | 4694429300 | 23050 | 23050 | 23050 | 23000 | 162 |
| 441 | 20231018 | 134500 | 4690700400 | 23050 | 23050 | 23050 | 23000 | 1608 |
| 442 | 20231018 | 134400 | 4653637650 | 23050 | 23050 | 23050 | 23050 | 26 |
| 443 | 20231018 | 134300 | 4653038350 | 23100 | 23100 | 23100 | 23100 | 24 |
| 444 | 20231018 | 134200 | 4652483950 | 23100 | 23100 | 23100 | 23100 | 24 |
| 445 | 20231018 | 134100 | 4651929550 | 23100 | 23050 | 23100 | 23050 | 204 |
| 446 | 20231018 | 134000 | 4647226850 | 23100 | 23050 | 23100 | 23050 | 67 |
| 447 | 20231018 | 133900 | 4645682150 | 23100 | 23100 | 23100 | 23050 | 173 |
| 448 | 20231018 | 133800 | 4641686850 | 23100 | 23100 | 23100 | 23100 | 34 |
| 449 | 20231018 | 133700 | 4640901450 | 23150 | 23100 | 23150 | 23100 | 153 |
| 450 | 20231018 | 133600 | 4637367100 | 23100 | 23100 | 23100 | 23100 | 505 |
| 451 | 20231018 | 133500 | 4625701600 | 23100 | 23100 | 23100 | 23100 | 39 |
| 452 | 20231018 | 133400 | 4624800700 | 23100 | 23100 | 23100 | 23050 | 674 |
| 453 | 20231018 | 133300 | 4609255600 | 23100 | 23100 | 23100 | 23100 | 246 |
| 454 | 20231018 | 133200 | 4603573000 | 23100 | 23150 | 23200 | 23100 | 255 |
| 455 | 20231018 | 133100 | 4597676250 | 23200 | 23150 | 23200 | 23150 | 259 |
| 456 | 20231018 | 133000 | 4591680200 | 23200 | 23150 | 23200 | 23150 | 45 |
| 457 | 20231018 | 132900 | 4590638400 | 23100 | 23150 | 23150 | 23100 | 33 |
| 458 | 20231018 | 132800 | 4589875600 | 23150 | 23150 | 23150 | 23150 | 105 |
| 459 | 20231018 | 132700 | 4587444850 | 23200 | 23200 | 23200 | 23200 | 0 |
| 460 | 20231018 | 132600 | 4587444850 | 23200 | 23200 | 23200 | 23200 | 315 |
| 461 | 20231018 | 132500 | 4580136850 | 23200 | 23200 | 23200 | 23150 | 228 |
| 462 | 20231018 | 132400 | 4574847750 | 23200 | 23150 | 23200 | 23150 | 106 |
| 463 | 20231018 | 132300 | 4572389150 | 23150 | 23150 | 23150 | 23150 | 19 |
| 464 | 20231018 | 132200 | 4571949300 | 23100 | 23150 | 23150 | 23100 | 363 |
| 465 | 20231018 | 132100 | 4563551350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 466 | 20231018 | 132000 | 4563551350 | 23150 | 23150 | 23150 | 23150 | 312 |
| 467 | 20231018 | 131900 | 4556328550 | 23100 | 23150 | 23150 | 23100 | 270 |
| 468 | 20231018 | 131800 | 4550091050 | 23150 | 23150 | 23150 | 23150 | 44 |
| 469 | 20231018 | 131700 | 4549072450 | 23100 | 23100 | 23100 | 23100 | 0 |
| 470 | 20231018 | 131600 | 4549072450 | 23100 | 23100 | 23100 | 23100 | 401 |
| 471 | 20231018 | 131500 | 4539809350 | 23100 | 23100 | 23100 | 23100 | 30 |
| 472 | 20231018 | 131400 | 4539116350 | 23150 | 23100 | 23150 | 23100 | 459 |
| 473 | 20231018 | 131300 | 4528513400 | 23100 | 23200 | 23200 | 23100 | 742 |
| 474 | 20231018 | 131200 | 4511362150 | 23200 | 23150 | 23200 | 23100 | 301 |
| 475 | 20231018 | 131100 | 4504408900 | 23250 | 23200 | 23250 | 23200 | 2 |
| 476 | 20231018 | 131000 | 4504362450 | 23200 | 23200 | 23200 | 23200 | 37 |
| 477 | 20231018 | 130900 | 4503504050 | 23250 | 23250 | 23250 | 23150 | 7 |
| 478 | 20231018 | 130800 | 4503341700 | 23150 | 23200 | 23250 | 23150 | 206 |
| 479 | 20231018 | 130700 | 4498562400 | 23250 | 23200 | 23250 | 23200 | 71 |
| 480 | 20231018 | 130600 | 4496912400 | 23200 | 23200 | 23200 | 23150 | 161 |
| 481 | 20231018 | 130500 | 4493184400 | 23200 | 23250 | 23250 | 23200 | 71 |
| 482 | 20231018 | 130400 | 4491537150 | 23200 | 23250 | 23250 | 23200 | 12 |
| 483 | 20231018 | 130300 | 4491258300 | 23250 | 23250 | 23250 | 23150 | 1227 |
| 484 | 20231018 | 130200 | 4462750500 | 23300 | 23300 | 23300 | 23300 | 17 |
| 485 | 20231018 | 130100 | 4462354400 | 23300 | 23300 | 23300 | 23300 | 427 |
| 486 | 20231018 | 130000 | 4452405300 | 23300 | 23350 | 23350 | 23300 | 415 |
| 487 | 20231018 | 125900 | 4442728650 | 23350 | 23200 | 23350 | 23200 | 621 |
| 488 | 20231018 | 125800 | 4428278150 | 23250 | 23200 | 23250 | 23200 | 770 |
| 489 | 20231018 | 125700 | 4410396850 | 23150 | 23100 | 23150 | 23100 | 336 |
| 490 | 20231018 | 125600 | 4402622150 | 23100 | 23100 | 23100 | 23050 | 30 |
| 491 | 20231018 | 125500 | 4401929200 | 23100 | 23100 | 23150 | 23100 | 22 |
| 492 | 20231018 | 125400 | 4401420050 | 23150 | 23100 | 23150 | 23100 | 2 |
| 493 | 20231018 | 125300 | 4401373800 | 23100 | 23050 | 23100 | 23050 | 48 |
| 494 | 20231018 | 125200 | 4400265100 | 23100 | 23100 | 23100 | 23100 | 33 |
| 495 | 20231018 | 125100 | 4399502800 | 23100 | 23100 | 23100 | 23100 | 69 |
| 496 | 20231018 | 125000 | 4397908900 | 23100 | 23100 | 23150 | 23100 | 339 |
| 497 | 20231018 | 124900 | 4390067750 | 23150 | 23050 | 23150 | 23050 | 423 |
| 498 | 20231018 | 124800 | 4380309750 | 23050 | 23000 | 23050 | 23000 | 36 |
| 499 | 20231018 | 124700 | 4379481600 | 22950 | 23000 | 23000 | 22950 | 131 |
| 500 | 20231018 | 124600 | 4376474000 | 23000 | 23050 | 23050 | 23000 | 393 |
| 501 | 20231018 | 124500 | 4367434450 | 23050 | 23000 | 23050 | 23000 | 4 |
| 502 | 20231018 | 124400 | 4367342400 | 23000 | 22950 | 23000 | 22950 | 319 |
| 503 | 20231018 | 124300 | 4360019350 | 22950 | 22950 | 22950 | 22950 | 73 |
| 504 | 20231018 | 124200 | 4358344000 | 22900 | 22900 | 22900 | 22900 | 138 |
| 505 | 20231018 | 124100 | 4355183800 | 22900 | 22900 | 22900 | 22900 | 0 |
| 506 | 20231018 | 124000 | 4355183800 | 22900 | 22900 | 22900 | 22900 | 1 |
| 507 | 20231018 | 123900 | 4355160900 | 22900 | 22900 | 22950 | 22900 | 685 |
| 508 | 20231018 | 123800 | 4339470900 | 22950 | 22900 | 22950 | 22850 | 118 |
| 509 | 20231018 | 123700 | 4336766900 | 22950 | 22900 | 22950 | 22850 | 622 |
| 510 | 20231018 | 123600 | 4322540800 | 22900 | 22900 | 22900 | 22900 | 298 |
| 511 | 20231018 | 123500 | 4315716600 | 22900 | 22900 | 22900 | 22900 | 465 |
| 512 | 20231018 | 123400 | 4305068100 | 22900 | 22900 | 22950 | 22900 | 180 |
| 513 | 20231018 | 123300 | 4300946000 | 22950 | 22950 | 22950 | 22950 | 322 |
| 514 | 20231018 | 123200 | 4293556100 | 22950 | 22950 | 22950 | 22950 | 192 |
| 515 | 20231018 | 123100 | 4289149700 | 22950 | 22900 | 22950 | 22850 | 573 |
| 516 | 20231018 | 123000 | 4276037950 | 22900 | 22900 | 22900 | 22900 | 131 |
| 517 | 20231018 | 122900 | 4273038050 | 22950 | 22900 | 22950 | 22900 | 18 |
| 518 | 20231018 | 122800 | 4272625800 | 22900 | 22900 | 22900 | 22900 | 233 |
| 519 | 20231018 | 122700 | 4267290100 | 22950 | 22950 | 23050 | 22950 | 1101 |
| 520 | 20231018 | 122600 | 4241948200 | 22950 | 22950 | 22950 | 22950 | 2 |
| 521 | 20231018 | 122500 | 4241902300 | 22950 | 22950 | 22950 | 22950 | 104 |
| 522 | 20231018 | 122400 | 4239515500 | 22950 | 22950 | 22950 | 22950 | 12 |
| 523 | 20231018 | 122300 | 4239240100 | 22950 | 22900 | 22950 | 22900 | 22 |
| 524 | 20231018 | 122200 | 4238735500 | 22900 | 22950 | 22950 | 22900 | 674 |
| 525 | 20231018 | 122100 | 4223290250 | 23000 | 23050 | 23050 | 22950 | 406 |
| 526 | 20231018 | 122000 | 4213960000 | 23000 | 22950 | 23000 | 22950 | 70 |
| 527 | 20231018 | 121900 | 4212350050 | 22900 | 22900 | 22950 | 22900 | 65 |
| 528 | 20231018 | 121800 | 4210861500 | 23000 | 22950 | 23000 | 22950 | 234 |
| 529 | 20231018 | 121700 | 4205483500 | 22950 | 22950 | 22950 | 22950 | 1 |
| 530 | 20231018 | 121600 | 4205460550 | 22950 | 22900 | 23000 | 22900 | 161 |
| 531 | 20231018 | 121500 | 4201761650 | 22900 | 22900 | 22950 | 22900 | 476 |
| 532 | 20231018 | 121400 | 4190855300 | 22850 | 22850 | 22850 | 22850 | 123 |
| 533 | 20231018 | 121300 | 4188044750 | 22850 | 22850 | 23000 | 22850 | 863 |
| 534 | 20231018 | 121200 | 4168226200 | 22850 | 22850 | 22850 | 22800 | 284 |
| 535 | 20231018 | 121100 | 4161738400 | 22850 | 22950 | 22950 | 22850 | 2436 |
| 536 | 20231018 | 121000 | 4105971650 | 22950 | 22950 | 22950 | 22950 | 1380 |
| 537 | 20231018 | 120900 | 4074300650 | 23000 | 23000 | 23000 | 22950 | 63 |
| 538 | 20231018 | 120800 | 4072853750 | 22950 | 23000 | 23000 | 22950 | 78 |
| 539 | 20231018 | 120700 | 4071060450 | 22950 | 23000 | 23000 | 22950 | 123 |
| 540 | 20231018 | 120600 | 4068237550 | 23000 | 23000 | 23000 | 23000 | 135 |
| 541 | 20231018 | 120500 | 4065132550 | 23000 | 23000 | 23000 | 23000 | 119 |
| 542 | 20231018 | 120400 | 4062395550 | 23000 | 23000 | 23000 | 23000 | 72 |
| 543 | 20231018 | 120300 | 4060739550 | 22950 | 23050 | 23050 | 22950 | 450 |
| 544 | 20231018 | 120200 | 4050399250 | 23050 | 23000 | 23050 | 23000 | 80 |
| 545 | 20231018 | 120100 | 4048556800 | 23000 | 23000 | 23000 | 23000 | 73 |
| 546 | 20231018 | 120000 | 4046877800 | 22950 | 23050 | 23050 | 22950 | 546 |
| 547 | 20231018 | 115900 | 4034328850 | 23050 | 23100 | 23100 | 23050 | 46 |
| 548 | 20231018 | 115800 | 4033268500 | 23050 | 23100 | 23100 | 23050 | 95 |
| 549 | 20231018 | 115700 | 4031077150 | 23000 | 23000 | 23050 | 23000 | 1148 |
| 550 | 20231018 | 115600 | 4004621550 | 23000 | 23000 | 23000 | 22950 | 110 |
| 551 | 20231018 | 115500 | 4002095500 | 23000 | 23000 | 23000 | 23000 | 140 |
| 552 | 20231018 | 115400 | 3998875500 | 23000 | 22950 | 23000 | 22950 | 482 |
| 553 | 20231018 | 115300 | 3987802900 | 22950 | 22950 | 22950 | 22950 | 50 |
| 554 | 20231018 | 115200 | 3986655400 | 22900 | 22950 | 22950 | 22900 | 657 |
| 555 | 20231018 | 115100 | 3971590900 | 23000 | 22950 | 23000 | 22950 | 392 |
| 556 | 20231018 | 115000 | 3962574950 | 22950 | 22950 | 22950 | 22900 | 53 |
| 557 | 20231018 | 114900 | 3961358900 | 22950 | 22950 | 22950 | 22900 | 51 |
| 558 | 20231018 | 114800 | 3960188950 | 22950 | 22950 | 22950 | 22950 | 190 |
| 559 | 20231018 | 114700 | 3955828450 | 22950 | 22950 | 22950 | 22950 | 201 |
| 560 | 20231018 | 114600 | 3951215500 | 23000 | 22900 | 23000 | 22900 | 297 |
| 561 | 20231018 | 114500 | 3944403650 | 22900 | 23000 | 23000 | 22900 | 422 |
| 562 | 20231018 | 114400 | 3934723250 | 22950 | 22950 | 23000 | 22950 | 303 |
| 563 | 20231018 | 114300 | 3927763650 | 22900 | 23000 | 23000 | 22900 | 808 |
| 564 | 20231018 | 114200 | 3909214000 | 23000 | 23000 | 23000 | 22950 | 562 |
| 565 | 20231018 | 114100 | 3896288300 | 23000 | 23000 | 23050 | 23000 | 359 |
| 566 | 20231018 | 114000 | 3888031250 | 23000 | 23000 | 23050 | 22950 | 69 |
| 567 | 20231018 | 113900 | 3886444250 | 23050 | 22950 | 23050 | 22950 | 304 |
| 568 | 20231018 | 113800 | 3879459700 | 23000 | 22950 | 23000 | 22950 | 32 |
| 569 | 20231018 | 113700 | 3878724400 | 22950 | 23000 | 23050 | 22950 | 327 |
| 570 | 20231018 | 113600 | 3871207550 | 23050 | 23000 | 23050 | 23000 | 46 |
| 571 | 20231018 | 113500 | 3870149000 | 23000 | 23000 | 23050 | 22950 | 168 |
| 572 | 20231018 | 113400 | 3866291200 | 23000 | 22950 | 23000 | 22950 | 652 |
| 573 | 20231018 | 113300 | 3851324200 | 22950 | 22950 | 22950 | 22950 | 57 |
| 574 | 20231018 | 113200 | 3850016050 | 22950 | 22950 | 23000 | 22900 | 1255 |
| 575 | 20231018 | 113100 | 3821238600 | 22950 | 23000 | 23000 | 22950 | 173 |
| 576 | 20231018 | 113000 | 3817264850 | 23000 | 22950 | 23000 | 22950 | 713 |
| 577 | 20231018 | 112900 | 3800899750 | 22950 | 23050 | 23050 | 22950 | 1325 |
| 578 | 20231018 | 112800 | 3770472950 | 23050 | 22950 | 23050 | 22950 | 2012 |
| 579 | 20231018 | 112700 | 3724200500 | 23000 | 23050 | 23050 | 22950 | 2143 |
| 580 | 20231018 | 112600 | 3674949650 | 23000 | 23050 | 23100 | 23000 | 1227 |
| 581 | 20231018 | 112500 | 3646681600 | 23050 | 23250 | 23250 | 23050 | 4399 |
| 582 | 20231018 | 112400 | 3544940850 | 23250 | 23300 | 23300 | 23250 | 167 |
| 583 | 20231018 | 112300 | 3541054700 | 23300 | 23300 | 23300 | 23250 | 689 |
| 584 | 20231018 | 112200 | 3525008850 | 23250 | 23300 | 23300 | 23250 | 434 |
| 585 | 20231018 | 112100 | 3514918050 | 23300 | 23300 | 23300 | 23300 | 71 |
| 586 | 20231018 | 112000 | 3513263750 | 23300 | 23250 | 23300 | 23250 | 311 |
| 587 | 20231018 | 111900 | 3506030500 | 23250 | 23300 | 23300 | 23250 | 103 |
| 588 | 20231018 | 111800 | 3503634650 | 23300 | 23250 | 23300 | 23250 | 198 |
| 589 | 20231018 | 111700 | 3499026100 | 23300 | 23400 | 23400 | 23300 | 24 |
| 590 | 20231018 | 111600 | 3498466500 | 23400 | 23300 | 23450 | 23300 | 299 |
| 591 | 20231018 | 111500 | 3491482550 | 23350 | 23300 | 23350 | 23300 | 55 |
| 592 | 20231018 | 111400 | 3490200100 | 23300 | 23300 | 23400 | 23300 | 515 |
| 593 | 20231018 | 111300 | 3478200350 | 23450 | 23300 | 23450 | 23300 | 229 |
| 594 | 20231018 | 111200 | 3472853700 | 23350 | 23350 | 23450 | 23350 | 106 |
| 595 | 20231018 | 111100 | 3470374850 | 23350 | 23300 | 23350 | 23300 | 81 |
| 596 | 20231018 | 111000 | 3468487450 | 23300 | 23350 | 23350 | 23300 | 1120 |
| 597 | 20231018 | 110900 | 3442376150 | 23350 | 23350 | 23350 | 23350 | 62 |
| 598 | 20231018 | 110800 | 3440928450 | 23350 | 23250 | 23350 | 23250 | 445 |
| 599 | 20231018 | 110700 | 3430579450 | 23250 | 23300 | 23300 | 23200 | 977 |
| 600 | 20231018 | 110600 | 3407862800 | 23350 | 23350 | 23350 | 23300 | 607 |
| 601 | 20231018 | 110500 | 3393694350 | 23350 | 23200 | 23350 | 23200 | 83 |
| 602 | 20231018 | 110400 | 3391758550 | 23150 | 23350 | 23350 | 23150 | 2909 |
| 603 | 20231018 | 110300 | 3324214500 | 23350 | 23450 | 23450 | 23350 | 1135 |
| 604 | 20231018 | 110200 | 3297622700 | 23500 | 23400 | 23500 | 23400 | 226 |
| 605 | 20231018 | 110100 | 3292315250 | 23350 | 23300 | 23350 | 23250 | 434 |
| 606 | 20231018 | 110000 | 3282196400 | 23300 | 23250 | 23300 | 23250 | 526 |
| 607 | 20231018 | 105900 | 3269945550 | 23250 | 23300 | 23350 | 23250 | 1293 |
| 608 | 20231018 | 105800 | 3239821800 | 23300 | 23300 | 23350 | 23300 | 83 |
| 609 | 20231018 | 105700 | 3237887600 | 23300 | 23300 | 23350 | 23300 | 596 |
| 610 | 20231018 | 105600 | 3223997200 | 23350 | 23400 | 23400 | 23350 | 141 |
| 611 | 20231018 | 105500 | 3220697950 | 23500 | 23350 | 23500 | 23350 | 1216 |
| 612 | 20231018 | 105400 | 3192302750 | 23400 | 23450 | 23450 | 23400 | 232 |
| 613 | 20231018 | 105300 | 3186873900 | 23500 | 23450 | 23550 | 23400 | 1273 |
| 614 | 20231018 | 105200 | 3157074000 | 23450 | 23450 | 23450 | 23400 | 35 |
| 615 | 20231018 | 105100 | 3156253350 | 23400 | 23400 | 23400 | 23400 | 50 |
| 616 | 20231018 | 105000 | 3155083350 | 23400 | 23400 | 23400 | 23400 | 661 |
| 617 | 20231018 | 104900 | 3139615950 | 23400 | 23450 | 23450 | 23400 | 617 |
| 618 | 20231018 | 104800 | 3125147450 | 23450 | 23450 | 23450 | 23450 | 22 |
| 619 | 20231018 | 104700 | 3124631550 | 23450 | 23500 | 23500 | 23450 | 505 |
| 620 | 20231018 | 104600 | 3112784700 | 23500 | 23550 | 23550 | 23500 | 56 |
| 621 | 20231018 | 104500 | 3111466600 | 23500 | 23500 | 23550 | 23500 | 177 |
| 622 | 20231018 | 104400 | 3107307000 | 23500 | 23500 | 23500 | 23450 | 179 |
| 623 | 20231018 | 104300 | 3103100850 | 23500 | 23500 | 23500 | 23500 | 158 |
| 624 | 20231018 | 104200 | 3099387850 | 23500 | 23500 | 23550 | 23500 | 45 |
| 625 | 20231018 | 104100 | 3098330250 | 23550 | 23500 | 23550 | 23500 | 1134 |
| 626 | 20231018 | 104000 | 3071677500 | 23500 | 23500 | 23500 | 23500 | 33 |
| 627 | 20231018 | 103900 | 3070902000 | 23500 | 23550 | 23600 | 23500 | 520 |
| 628 | 20231018 | 103800 | 3058658950 | 23600 | 23550 | 23600 | 23550 | 164 |
| 629 | 20231018 | 103700 | 3054796450 | 23550 | 23600 | 23600 | 23550 | 125 |
| 630 | 20231018 | 103600 | 3051846850 | 23550 | 23550 | 23600 | 23550 | 264 |
| 631 | 20231018 | 103500 | 3045629600 | 23600 | 23550 | 23600 | 23550 | 33 |
| 632 | 20231018 | 103400 | 3044851750 | 23550 | 23500 | 23550 | 23500 | 179 |
| 633 | 20231018 | 103300 | 3040644950 | 23500 | 23650 | 23650 | 23500 | 210 |
| 634 | 20231018 | 103200 | 3035694150 | 23650 | 23600 | 23650 | 23600 | 147 |
| 635 | 20231018 | 103100 | 3032222350 | 23550 | 23600 | 23600 | 23550 | 93 |
| 636 | 20231018 | 103000 | 3030027700 | 23550 | 23500 | 23550 | 23500 | 488 |
| 637 | 20231018 | 102900 | 3018536700 | 23500 | 23500 | 23500 | 23450 | 266 |
| 638 | 20231018 | 102800 | 3012288500 | 23500 | 23500 | 23500 | 23450 | 373 |
| 639 | 20231018 | 102700 | 3003530900 | 23500 | 23400 | 23500 | 23400 | 1057 |
| 640 | 20231018 | 102600 | 2978792750 | 23400 | 23450 | 23450 | 23400 | 464 |
| 641 | 20231018 | 102500 | 2967932550 | 23400 | 23550 | 23550 | 23400 | 381 |
| 642 | 20231018 | 102400 | 2958977800 | 23550 | 23550 | 23550 | 23550 | 51 |
| 643 | 20231018 | 102300 | 2957776750 | 23550 | 23500 | 23550 | 23500 | 154 |
| 644 | 20231018 | 102200 | 2954156350 | 23450 | 23550 | 23550 | 23450 | 123 |
| 645 | 20231018 | 102100 | 2951264250 | 23550 | 23500 | 23550 | 23500 | 293 |
| 646 | 20231018 | 102000 | 2944378550 | 23450 | 23350 | 23450 | 23350 | 422 |
| 647 | 20231018 | 101900 | 2934515500 | 23300 | 23500 | 23500 | 23300 | 1824 |
| 648 | 20231018 | 101800 | 2891849750 | 23500 | 23550 | 23550 | 23500 | 682 |
| 649 | 20231018 | 101700 | 2875794150 | 23600 | 23700 | 23700 | 23600 | 184 |
| 650 | 20231018 | 101600 | 2871437900 | 23750 | 23700 | 23750 | 23700 | 108 |
| 651 | 20231018 | 101500 | 2868874050 | 23700 | 23650 | 23700 | 23650 | 320 |
| 652 | 20231018 | 101400 | 2861295350 | 23650 | 23550 | 23650 | 23550 | 335 |
| 653 | 20231018 | 101300 | 2853389500 | 23600 | 23600 | 23600 | 23500 | 492 |
| 654 | 20231018 | 101200 | 2841792350 | 23600 | 23600 | 23600 | 23550 | 441 |
| 655 | 20231018 | 101100 | 2831400600 | 23600 | 23450 | 23600 | 23450 | 636 |
| 656 | 20231018 | 101000 | 2816430550 | 23400 | 23400 | 23450 | 23400 | 646 |
| 657 | 20231018 | 100900 | 2801299500 | 23400 | 23250 | 23400 | 23250 | 483 |
| 658 | 20231018 | 100800 | 2790043400 | 23400 | 23450 | 23450 | 23200 | 4024 |
| 659 | 20231018 | 100700 | 2696034100 | 23500 | 23550 | 23550 | 23400 | 2594 |
| 660 | 20231018 | 100600 | 2635105300 | 23650 | 23550 | 23650 | 23500 | 4342 |
| 661 | 20231018 | 100500 | 2532843900 | 23600 | 23700 | 23700 | 23550 | 3132 |
| 662 | 20231018 | 100400 | 2458855400 | 23700 | 23750 | 23750 | 23600 | 2119 |
| 663 | 20231018 | 100300 | 2408736200 | 23750 | 23750 | 23950 | 23650 | 799 |
| 664 | 20231018 | 100200 | 2389754000 | 24000 | 24000 | 24050 | 23750 | 3702 |
| 665 | 20231018 | 100100 | 2301489550 | 23800 | 23700 | 24050 | 23700 | 2362 |
| 666 | 20231018 | 100000 | 2245048350 | 23700 | 23650 | 23700 | 23650 | 936 |
| 667 | 20231018 | 095900 | 2222911350 | 23650 | 23700 | 23700 | 23600 | 3572 |
| 668 | 20231018 | 095800 | 2138406800 | 23750 | 23800 | 23800 | 23700 | 1304 |
| 669 | 20231018 | 095700 | 2107431950 | 23750 | 23800 | 23800 | 23750 | 1542 |
| 670 | 20231018 | 095600 | 2070780300 | 23800 | 23850 | 23850 | 23750 | 2331 |
| 671 | 20231018 | 095500 | 2015358600 | 23850 | 23900 | 23900 | 23800 | 930 |
| 672 | 20231018 | 095400 | 1993203600 | 23950 | 23950 | 23950 | 23950 | 25 |
| 673 | 20231018 | 095300 | 1992604850 | 23850 | 23950 | 24000 | 23850 | 377 |
| 674 | 20231018 | 095200 | 1983600550 | 24000 | 23900 | 24000 | 23850 | 378 |
| 675 | 20231018 | 095100 | 1974581750 | 24000 | 23900 | 24000 | 23900 | 1583 |
| 676 | 20231018 | 095000 | 1936730850 | 23900 | 23850 | 23900 | 23850 | 343 |
| 677 | 20231018 | 094900 | 1928547850 | 23900 | 23850 | 23900 | 23850 | 130 |
| 678 | 20231018 | 094800 | 1925441500 | 23850 | 23800 | 23900 | 23800 | 142 |
| 679 | 20231018 | 094700 | 1922056150 | 23800 | 23850 | 23850 | 23800 | 1089 |
| 680 | 20231018 | 094600 | 1896105350 | 23850 | 23850 | 23900 | 23850 | 686 |
| 681 | 20231018 | 094500 | 1879743200 | 23850 | 23800 | 23900 | 23800 | 604 |
| 682 | 20231018 | 094400 | 1865347200 | 23850 | 23950 | 23950 | 23800 | 1381 |
| 683 | 20231018 | 094300 | 1832389800 | 23950 | 24050 | 24050 | 23950 | 350 |
| 684 | 20231018 | 094200 | 1823991350 | 24050 | 24100 | 24100 | 24050 | 420 |
| 685 | 20231018 | 094100 | 1813888300 | 24100 | 24100 | 24100 | 24100 | 744 |
| 686 | 20231018 | 094000 | 1795957900 | 24150 | 24300 | 24300 | 24100 | 187 |
| 687 | 20231018 | 093900 | 1791424000 | 24250 | 24200 | 24300 | 24050 | 2306 |
| 688 | 20231018 | 093800 | 1735754350 | 24100 | 24150 | 24300 | 24100 | 686 |
| 689 | 20231018 | 093700 | 1719173000 | 24150 | 24250 | 24250 | 24150 | 368 |
| 690 | 20231018 | 093600 | 1710270000 | 24250 | 24100 | 24250 | 24050 | 1766 |
| 691 | 20231018 | 093500 | 1667675950 | 24050 | 24100 | 24100 | 24050 | 252 |
| 692 | 20231018 | 093400 | 1661607500 | 24100 | 24050 | 24100 | 24000 | 196 |
| 693 | 20231018 | 093300 | 1656891200 | 24050 | 24000 | 24050 | 23950 | 343 |
| 694 | 20231018 | 093200 | 1648661600 | 23950 | 24050 | 24100 | 23950 | 393 |
| 695 | 20231018 | 093100 | 1639246600 | 24000 | 24000 | 24100 | 24000 | 191 |
| 696 | 20231018 | 093000 | 1634660400 | 24000 | 24150 | 24200 | 24000 | 2503 |
| 697 | 20231018 | 092900 | 1574381350 | 24150 | 24100 | 24150 | 24000 | 1511 |
| 698 | 20231018 | 092800 | 1537934450 | 24100 | 24150 | 24200 | 24050 | 1522 |
| 699 | 20231018 | 092700 | 1501221250 | 24150 | 24100 | 24200 | 24050 | 1538 |
| 700 | 20231018 | 092600 | 1464108550 | 24100 | 24100 | 24100 | 23950 | 685 |
| 701 | 20231018 | 092500 | 1447615250 | 24100 | 23900 | 24100 | 23900 | 329 |
| 702 | 20231018 | 092400 | 1439725200 | 23900 | 23800 | 23950 | 23800 | 1318 |
| 703 | 20231018 | 092300 | 1408237900 | 23800 | 23850 | 23900 | 23800 | 699 |
| 704 | 20231018 | 092200 | 1391566800 | 23850 | 23750 | 23850 | 23600 | 2201 |
| 705 | 20231018 | 092100 | 1339435150 | 23750 | 24000 | 24000 | 23700 | 4736 |
| 706 | 20231018 | 092000 | 1226646900 | 24000 | 24050 | 24050 | 24000 | 313 |
| 707 | 20231018 | 091900 | 1219128950 | 24050 | 24100 | 24100 | 24050 | 775 |
| 708 | 20231018 | 091800 | 1200489900 | 24100 | 24000 | 24100 | 24000 | 490 |
| 709 | 20231018 | 091700 | 1188698800 | 24000 | 24050 | 24050 | 23950 | 805 |
| 710 | 20231018 | 091600 | 1169381300 | 24100 | 23850 | 24150 | 23800 | 1820 |
| 711 | 20231018 | 091500 | 1125838800 | 23850 | 23800 | 23850 | 23750 | 1742 |
| 712 | 20231018 | 091400 | 1084393450 | 23800 | 23750 | 23850 | 23700 | 2096 |
| 713 | 20231018 | 091300 | 1034564500 | 23750 | 23900 | 23950 | 23650 | 3618 |
| 714 | 20231018 | 091200 | 948610450 | 24000 | 24150 | 24200 | 23900 | 3756 |
| 715 | 20231018 | 091100 | 858272550 | 24100 | 24200 | 24200 | 24100 | 2427 |
| 716 | 20231018 | 091000 | 799653750 | 24250 | 24200 | 24300 | 24200 | 919 |
| 717 | 20231018 | 090900 | 777407100 | 24200 | 24450 | 24450 | 24200 | 3417 |
| 718 | 20231018 | 090800 | 694368050 | 24400 | 24300 | 24450 | 24300 | 1296 |
| 719 | 20231018 | 090700 | 662766750 | 24300 | 24350 | 24400 | 24150 | 1962 |
| 720 | 20231018 | 090600 | 615219150 | 24350 | 24300 | 24350 | 24200 | 3074 |
| 721 | 20231018 | 090500 | 540731300 | 24300 | 24200 | 24300 | 24100 | 3466 |
| 722 | 20231018 | 090400 | 457062750 | 24250 | 24400 | 24450 | 24050 | 4860 |
| 723 | 20231018 | 090300 | 339516850 | 24450 | 24550 | 24550 | 24400 | 2576 |
| 724 | 20231018 | 090200 | 276561350 | 24500 | 24600 | 24650 | 24450 | 2123 |
| 725 | 20231018 | 090100 | 224557100 | 24550 | 24450 | 24650 | 24350 | 1433 |
| 726 | 20231018 | 090000 | 189502950 | 24450 | 24900 | 24950 | 24350 | 7591 |