37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 203500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 3 | 20231019 | 203400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 4 | 20231019 | 203300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 5 | 20231019 | 203200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 6 | 20231019 | 203100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 7 | 20231019 | 203000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 8 | 20231019 | 202900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 9 | 20231019 | 202800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 10 | 20231019 | 202700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 11 | 20231019 | 202600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 12 | 20231019 | 202500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 13 | 20231019 | 202400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 14 | 20231019 | 202300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 15 | 20231019 | 202200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 16 | 20231019 | 202100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 17 | 20231019 | 202000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 18 | 20231019 | 201900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 19 | 20231019 | 201800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 20 | 20231019 | 201700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 21 | 20231019 | 201600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 22 | 20231019 | 201500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 23 | 20231019 | 201400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 24 | 20231019 | 201300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 25 | 20231019 | 201200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 26 | 20231019 | 201100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 27 | 20231019 | 201000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 28 | 20231019 | 200900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 29 | 20231019 | 200800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 30 | 20231019 | 200700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 31 | 20231019 | 200600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 32 | 20231019 | 200500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 33 | 20231019 | 200400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 34 | 20231019 | 200300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 35 | 20231019 | 200200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 36 | 20231019 | 200100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 37 | 20231019 | 200000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 38 | 20231019 | 195900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 39 | 20231019 | 195800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 40 | 20231019 | 195700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 41 | 20231019 | 195600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 42 | 20231019 | 195500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 43 | 20231019 | 195400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 44 | 20231019 | 195300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 45 | 20231019 | 195200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 46 | 20231019 | 195100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 47 | 20231019 | 195000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 48 | 20231019 | 194900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 49 | 20231019 | 194800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 50 | 20231019 | 194700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 51 | 20231019 | 194600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 52 | 20231019 | 194500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 53 | 20231019 | 194400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 54 | 20231019 | 194300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 55 | 20231019 | 194200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 56 | 20231019 | 194100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 57 | 20231019 | 194000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 58 | 20231019 | 193900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 59 | 20231019 | 193800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 60 | 20231019 | 193700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 61 | 20231019 | 193600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 62 | 20231019 | 193500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 63 | 20231019 | 193400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 64 | 20231019 | 193300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 65 | 20231019 | 193200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 66 | 20231019 | 193100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 67 | 20231019 | 193000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 68 | 20231019 | 192900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 69 | 20231019 | 192800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 70 | 20231019 | 192700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 71 | 20231019 | 192600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 72 | 20231019 | 192500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 73 | 20231019 | 192400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 74 | 20231019 | 192300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 75 | 20231019 | 192200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 76 | 20231019 | 192100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 77 | 20231019 | 192000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 78 | 20231019 | 191900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 79 | 20231019 | 191800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 80 | 20231019 | 191700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 81 | 20231019 | 191600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 82 | 20231019 | 191500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 83 | 20231019 | 191400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 84 | 20231019 | 191300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 85 | 20231019 | 191200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 86 | 20231019 | 191100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 87 | 20231019 | 191000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 88 | 20231019 | 190900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 89 | 20231019 | 190800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 90 | 20231019 | 190700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 91 | 20231019 | 190600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 92 | 20231019 | 190500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 93 | 20231019 | 190400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 94 | 20231019 | 190300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 95 | 20231019 | 190200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 96 | 20231019 | 190100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 97 | 20231019 | 190000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 98 | 20231019 | 185900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 99 | 20231019 | 185800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 100 | 20231019 | 185700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 101 | 20231019 | 185600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 102 | 20231019 | 185500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 103 | 20231019 | 185400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 104 | 20231019 | 185300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 105 | 20231019 | 185200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 106 | 20231019 | 185100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 107 | 20231019 | 185000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 108 | 20231019 | 184900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 109 | 20231019 | 184800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 110 | 20231019 | 184700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 111 | 20231019 | 184600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 112 | 20231019 | 184500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 113 | 20231019 | 184400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 114 | 20231019 | 184300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 115 | 20231019 | 184200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 116 | 20231019 | 184100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 117 | 20231019 | 184000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 118 | 20231019 | 183900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 119 | 20231019 | 183800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 120 | 20231019 | 183700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 121 | 20231019 | 183600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 122 | 20231019 | 183500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 123 | 20231019 | 183400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 124 | 20231019 | 183300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 125 | 20231019 | 183200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 126 | 20231019 | 183100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 127 | 20231019 | 183000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 128 | 20231019 | 182900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 129 | 20231019 | 182800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 130 | 20231019 | 182700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 131 | 20231019 | 182600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 132 | 20231019 | 182500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 133 | 20231019 | 182400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 134 | 20231019 | 182300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 135 | 20231019 | 182200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 136 | 20231019 | 182100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 137 | 20231019 | 182000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 138 | 20231019 | 181900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 139 | 20231019 | 181800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 140 | 20231019 | 181700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 141 | 20231019 | 181600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 142 | 20231019 | 181500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 143 | 20231019 | 181400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 144 | 20231019 | 181300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 145 | 20231019 | 181200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 146 | 20231019 | 181100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 147 | 20231019 | 181000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 148 | 20231019 | 180900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 149 | 20231019 | 180800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 150 | 20231019 | 180700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 151 | 20231019 | 180600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 152 | 20231019 | 180500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 153 | 20231019 | 180400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 154 | 20231019 | 180300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 155 | 20231019 | 180200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 156 | 20231019 | 180100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 157 | 20231019 | 180000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 158 | 20231019 | 175900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 159 | 20231019 | 175800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 160 | 20231019 | 175700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 161 | 20231019 | 175600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 162 | 20231019 | 175500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 163 | 20231019 | 175400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 164 | 20231019 | 175300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 165 | 20231019 | 175200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 166 | 20231019 | 175100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 167 | 20231019 | 175000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 168 | 20231019 | 174900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 169 | 20231019 | 174800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 170 | 20231019 | 174700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 171 | 20231019 | 174600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 172 | 20231019 | 174500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 173 | 20231019 | 174400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 174 | 20231019 | 174300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 175 | 20231019 | 174200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 176 | 20231019 | 174100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 177 | 20231019 | 174000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 178 | 20231019 | 173900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 179 | 20231019 | 173800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 180 | 20231019 | 173700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 181 | 20231019 | 173600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 182 | 20231019 | 173500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 183 | 20231019 | 173400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 184 | 20231019 | 173300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 185 | 20231019 | 173200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 186 | 20231019 | 173100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 187 | 20231019 | 173000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 188 | 20231019 | 172900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 189 | 20231019 | 172800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 190 | 20231019 | 172700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 191 | 20231019 | 172600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 192 | 20231019 | 172500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 193 | 20231019 | 172400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 194 | 20231019 | 172300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 195 | 20231019 | 172200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 196 | 20231019 | 172100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 197 | 20231019 | 172000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 198 | 20231019 | 171900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 199 | 20231019 | 171800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 200 | 20231019 | 171700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 201 | 20231019 | 171600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 202 | 20231019 | 171500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 203 | 20231019 | 171400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 204 | 20231019 | 171300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 205 | 20231019 | 171200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 206 | 20231019 | 171100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 207 | 20231019 | 171000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 208 | 20231019 | 170900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 209 | 20231019 | 170800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 210 | 20231019 | 170700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 211 | 20231019 | 170600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 212 | 20231019 | 170500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 213 | 20231019 | 170400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 214 | 20231019 | 170300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 215 | 20231019 | 170200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 216 | 20231019 | 170100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 217 | 20231019 | 170000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 218 | 20231019 | 165900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 219 | 20231019 | 165800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 220 | 20231019 | 165700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 221 | 20231019 | 165600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 222 | 20231019 | 165500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 223 | 20231019 | 165400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 224 | 20231019 | 165300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 225 | 20231019 | 165200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 226 | 20231019 | 165100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 227 | 20231019 | 165000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 228 | 20231019 | 164900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 229 | 20231019 | 164800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 230 | 20231019 | 164700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 231 | 20231019 | 164600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 232 | 20231019 | 164500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 233 | 20231019 | 164400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 234 | 20231019 | 164300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20231019 | 164200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 236 | 20231019 | 164100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 237 | 20231019 | 164000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 238 | 20231019 | 163900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 239 | 20231019 | 163800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 240 | 20231019 | 163700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 241 | 20231019 | 163600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 242 | 20231019 | 163500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 243 | 20231019 | 163400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 244 | 20231019 | 163300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 245 | 20231019 | 163200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 246 | 20231019 | 163100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 247 | 20231019 | 163000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 248 | 20231019 | 162900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 249 | 20231019 | 162800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 250 | 20231019 | 162700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 251 | 20231019 | 162600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 252 | 20231019 | 162500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 253 | 20231019 | 162400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 254 | 20231019 | 162300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 255 | 20231019 | 162200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 256 | 20231019 | 162100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 257 | 20231019 | 162000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 258 | 20231019 | 161900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 259 | 20231019 | 161800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 260 | 20231019 | 161700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 261 | 20231019 | 161600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 262 | 20231019 | 161500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 263 | 20231019 | 161400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 264 | 20231019 | 161300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 265 | 20231019 | 161200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 266 | 20231019 | 161100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 267 | 20231019 | 161000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 268 | 20231019 | 160900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 269 | 20231019 | 160800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 270 | 20231019 | 160700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 271 | 20231019 | 160600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 272 | 20231019 | 160500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 273 | 20231019 | 160400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20231019 | 160300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 275 | 20231019 | 160200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 276 | 20231019 | 160100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 277 | 20231019 | 160000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 278 | 20231019 | 155900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 279 | 20231019 | 155800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 280 | 20231019 | 155700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 281 | 20231019 | 155600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 282 | 20231019 | 155500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 283 | 20231019 | 155400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 284 | 20231019 | 155300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 285 | 20231019 | 155200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 286 | 20231019 | 155100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 287 | 20231019 | 155000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 288 | 20231019 | 154900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 289 | 20231019 | 154800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 290 | 20231019 | 154700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 291 | 20231019 | 154600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 292 | 20231019 | 154500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 293 | 20231019 | 154400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20231019 | 154300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 295 | 20231019 | 154200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 296 | 20231019 | 154100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 297 | 20231019 | 154000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 298 | 20231019 | 153900 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 299 | 20231019 | 153800 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 300 | 20231019 | 153700 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 301 | 20231019 | 153600 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 302 | 20231019 | 153500 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 303 | 20231019 | 153400 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 304 | 20231019 | 153300 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 305 | 20231019 | 153200 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 306 | 20231019 | 153100 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 307 | 20231019 | 153000 | 5888952650 | 23050 | 23050 | 23050 | 23050 | 5592 |
| 308 | 20231019 | 152900 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 309 | 20231019 | 152800 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 310 | 20231019 | 152700 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 311 | 20231019 | 152600 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 312 | 20231019 | 152500 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 313 | 20231019 | 152400 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 314 | 20231019 | 152300 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 315 | 20231019 | 152200 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 316 | 20231019 | 152100 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 317 | 20231019 | 152000 | 5760057050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 318 | 20231019 | 151900 | 5760057050 | 22950 | 22950 | 22950 | 22900 | 1337 |
| 319 | 20231019 | 151800 | 5729393150 | 22950 | 22950 | 22950 | 22950 | 227 |
| 320 | 20231019 | 151700 | 5724183500 | 22900 | 22950 | 22950 | 22850 | 2076 |
| 321 | 20231019 | 151600 | 5676654450 | 22950 | 22950 | 22950 | 22900 | 82 |
| 322 | 20231019 | 151500 | 5674774050 | 22950 | 22900 | 22950 | 22900 | 719 |
| 323 | 20231019 | 151400 | 5658296350 | 22950 | 22950 | 22950 | 22900 | 1432 |
| 324 | 20231019 | 151300 | 5625502600 | 22950 | 22950 | 22950 | 22900 | 440 |
| 325 | 20231019 | 151200 | 5615404650 | 22950 | 22950 | 22950 | 22950 | 336 |
| 326 | 20231019 | 151100 | 5607693450 | 22950 | 22950 | 22950 | 22950 | 927 |
| 327 | 20231019 | 151000 | 5586418800 | 22950 | 22950 | 23000 | 22950 | 220 |
| 328 | 20231019 | 150900 | 5581367250 | 22950 | 22950 | 23000 | 22950 | 468 |
| 329 | 20231019 | 150800 | 5570626600 | 22950 | 22950 | 23000 | 22950 | 440 |
| 330 | 20231019 | 150700 | 5560526950 | 22950 | 23000 | 23000 | 22950 | 806 |
| 331 | 20231019 | 150600 | 5541989750 | 23000 | 23050 | 23050 | 23000 | 16 |
| 332 | 20231019 | 150500 | 5541621650 | 23000 | 23050 | 23050 | 22950 | 173 |
| 333 | 20231019 | 150400 | 5537642650 | 23000 | 22950 | 23050 | 22950 | 808 |
| 334 | 20231019 | 150300 | 5519059050 | 22950 | 23000 | 23000 | 22950 | 362 |
| 335 | 20231019 | 150200 | 5510738450 | 23000 | 23000 | 23050 | 23000 | 594 |
| 336 | 20231019 | 150100 | 5497076300 | 23050 | 23000 | 23050 | 23000 | 286 |
| 337 | 20231019 | 150000 | 5490497800 | 23100 | 23000 | 23100 | 23000 | 379 |
| 338 | 20231019 | 145900 | 5481780100 | 23050 | 23050 | 23050 | 23000 | 355 |
| 339 | 20231019 | 145800 | 5473597550 | 23000 | 23000 | 23100 | 23000 | 2156 |
| 340 | 20231019 | 145700 | 5423936750 | 23000 | 23000 | 23100 | 23000 | 522 |
| 341 | 20231019 | 145600 | 5411921650 | 23000 | 23000 | 23050 | 23000 | 16 |
| 342 | 20231019 | 145500 | 5411553600 | 23050 | 23050 | 23100 | 23050 | 381 |
| 343 | 20231019 | 145400 | 5402771500 | 23050 | 23100 | 23100 | 23050 | 70 |
| 344 | 20231019 | 145300 | 5401157900 | 23050 | 22950 | 23050 | 22900 | 1754 |
| 345 | 20231019 | 145200 | 5360822100 | 22950 | 22950 | 22950 | 22950 | 16 |
| 346 | 20231019 | 145100 | 5360454900 | 22900 | 22950 | 22950 | 22900 | 654 |
| 347 | 20231019 | 145000 | 5345447750 | 22950 | 22950 | 22950 | 22950 | 418 |
| 348 | 20231019 | 144900 | 5335854650 | 22950 | 22950 | 22950 | 22900 | 583 |
| 349 | 20231019 | 144800 | 5322474850 | 23000 | 23000 | 23050 | 23000 | 1372 |
| 350 | 20231019 | 144700 | 5290918700 | 22950 | 22950 | 23000 | 22950 | 290 |
| 351 | 20231019 | 144600 | 5284249550 | 23000 | 22950 | 23000 | 22950 | 141 |
| 352 | 20231019 | 144500 | 5281013300 | 22950 | 22950 | 23000 | 22950 | 142 |
| 353 | 20231019 | 144400 | 5277754150 | 23000 | 22950 | 23000 | 22950 | 1163 |
| 354 | 20231019 | 144300 | 5251045800 | 22950 | 23000 | 23000 | 22950 | 580 |
| 355 | 20231019 | 144200 | 5237706200 | 23000 | 22950 | 23050 | 22950 | 961 |
| 356 | 20231019 | 144100 | 5215570100 | 23000 | 23000 | 23000 | 22950 | 480 |
| 357 | 20231019 | 144000 | 5204530400 | 23000 | 23000 | 23050 | 23000 | 104 |
| 358 | 20231019 | 143900 | 5202138350 | 23000 | 22950 | 23050 | 22950 | 1184 |
| 359 | 20231019 | 143800 | 5174905300 | 22950 | 22950 | 22950 | 22950 | 36 |
| 360 | 20231019 | 143700 | 5174079100 | 23000 | 22900 | 23000 | 22900 | 35 |
| 361 | 20231019 | 143600 | 5173276050 | 22950 | 22900 | 22950 | 22900 | 39 |
| 362 | 20231019 | 143500 | 5172381750 | 22950 | 22950 | 22950 | 22900 | 736 |
| 363 | 20231019 | 143400 | 5155524450 | 22950 | 22950 | 22950 | 22950 | 18 |
| 364 | 20231019 | 143300 | 5155111350 | 22950 | 22950 | 22950 | 22950 | 238 |
| 365 | 20231019 | 143200 | 5149649250 | 22950 | 23000 | 23000 | 22950 | 136 |
| 366 | 20231019 | 143100 | 5146527550 | 22950 | 22950 | 22950 | 22950 | 13 |
| 367 | 20231019 | 143000 | 5146229200 | 22950 | 22900 | 22950 | 22900 | 231 |
| 368 | 20231019 | 142900 | 5140932750 | 22900 | 22950 | 22950 | 22900 | 441 |
| 369 | 20231019 | 142800 | 5130822150 | 23000 | 22950 | 23000 | 22900 | 248 |
| 370 | 20231019 | 142700 | 5125131000 | 22950 | 22950 | 22950 | 22950 | 312 |
| 371 | 20231019 | 142600 | 5117970600 | 22950 | 23000 | 23000 | 22900 | 485 |
| 372 | 20231019 | 142500 | 5106846500 | 22950 | 23000 | 23000 | 22950 | 79 |
| 373 | 20231019 | 142400 | 5105030750 | 22950 | 22950 | 22950 | 22950 | 256 |
| 374 | 20231019 | 142300 | 5099155550 | 22950 | 22950 | 22950 | 22950 | 195 |
| 375 | 20231019 | 142200 | 5094680300 | 22950 | 22950 | 23000 | 22950 | 336 |
| 376 | 20231019 | 142100 | 5086968600 | 22950 | 22950 | 22950 | 22950 | 58 |
| 377 | 20231019 | 142000 | 5085637500 | 22950 | 22950 | 22950 | 22950 | 79 |
| 378 | 20231019 | 141900 | 5083824450 | 22950 | 22950 | 23000 | 22950 | 1104 |
| 379 | 20231019 | 141800 | 5058482950 | 23000 | 23000 | 23050 | 23000 | 1261 |
| 380 | 20231019 | 141700 | 5029479450 | 23000 | 23000 | 23000 | 23000 | 47 |
| 381 | 20231019 | 141600 | 5028398450 | 23000 | 23000 | 23000 | 23000 | 235 |
| 382 | 20231019 | 141500 | 5022993450 | 23000 | 23000 | 23000 | 23000 | 28 |
| 383 | 20231019 | 141400 | 5022349450 | 23000 | 23000 | 23000 | 23000 | 107 |
| 384 | 20231019 | 141300 | 5019888450 | 23000 | 23000 | 23000 | 23000 | 137 |
| 385 | 20231019 | 141200 | 5016737450 | 23000 | 23000 | 23050 | 23000 | 29 |
| 386 | 20231019 | 141100 | 5016069850 | 23000 | 22950 | 23000 | 22950 | 791 |
| 387 | 20231019 | 141000 | 4997887150 | 22950 | 22950 | 23000 | 22950 | 286 |
| 388 | 20231019 | 140900 | 4991319800 | 23000 | 22950 | 23000 | 22950 | 79 |
| 389 | 20231019 | 140800 | 4989505050 | 22950 | 22950 | 22950 | 22950 | 68 |
| 390 | 20231019 | 140700 | 4987944450 | 23000 | 22950 | 23000 | 22950 | 486 |
| 391 | 20231019 | 140600 | 4976768350 | 22950 | 23000 | 23050 | 22950 | 1609 |
| 392 | 20231019 | 140500 | 4939812350 | 23000 | 23050 | 23050 | 23000 | 84 |
| 393 | 20231019 | 140400 | 4937880250 | 23050 | 23000 | 23050 | 23000 | 22 |
| 394 | 20231019 | 140300 | 4937374200 | 23000 | 23050 | 23050 | 23000 | 507 |
| 395 | 20231019 | 140200 | 4925688000 | 23050 | 23100 | 23100 | 23050 | 400 |
| 396 | 20231019 | 140100 | 4916459350 | 23150 | 22950 | 23150 | 22950 | 1265 |
| 397 | 20231019 | 140000 | 4887295700 | 23000 | 22950 | 23000 | 22950 | 257 |
| 398 | 20231019 | 135900 | 4881385700 | 22950 | 22950 | 22950 | 22950 | 92 |
| 399 | 20231019 | 135800 | 4879274300 | 23000 | 22950 | 23000 | 22950 | 968 |
| 400 | 20231019 | 135700 | 4857036200 | 22950 | 23000 | 23050 | 22950 | 286 |
| 401 | 20231019 | 135600 | 4850458350 | 23000 | 23000 | 23050 | 23000 | 343 |
| 402 | 20231019 | 135500 | 4842560850 | 23050 | 23000 | 23050 | 23000 | 473 |
| 403 | 20231019 | 135400 | 4831660900 | 23000 | 23000 | 23000 | 23000 | 340 |
| 404 | 20231019 | 135300 | 4823840900 | 23000 | 23000 | 23050 | 23000 | 28 |
| 405 | 20231019 | 135200 | 4823196750 | 23000 | 23000 | 23000 | 23000 | 342 |
| 406 | 20231019 | 135100 | 4815330750 | 23000 | 23000 | 23050 | 23000 | 601 |
| 407 | 20231019 | 135000 | 4801478200 | 23000 | 23000 | 23050 | 23000 | 110 |
| 408 | 20231019 | 134900 | 4798948150 | 23000 | 22950 | 23050 | 22950 | 1590 |
| 409 | 20231019 | 134800 | 4762350350 | 22950 | 22950 | 22950 | 22900 | 237 |
| 410 | 20231019 | 134700 | 4756911250 | 22900 | 22900 | 22900 | 22900 | 764 |
| 411 | 20231019 | 134600 | 4739415650 | 22850 | 22950 | 22950 | 22850 | 1479 |
| 412 | 20231019 | 134500 | 4705550050 | 22900 | 22900 | 22950 | 22900 | 571 |
| 413 | 20231019 | 134400 | 4692472550 | 22900 | 22900 | 22950 | 22900 | 261 |
| 414 | 20231019 | 134300 | 4686494650 | 22900 | 22900 | 22900 | 22900 | 440 |
| 415 | 20231019 | 134200 | 4676418650 | 22950 | 22900 | 22950 | 22900 | 246 |
| 416 | 20231019 | 134100 | 4670784800 | 22900 | 22900 | 22950 | 22900 | 62 |
| 417 | 20231019 | 134000 | 4669364450 | 22900 | 22950 | 22950 | 22900 | 669 |
| 418 | 20231019 | 133900 | 4654043500 | 22950 | 22950 | 22950 | 22950 | 10 |
| 419 | 20231019 | 133800 | 4653814000 | 22950 | 22950 | 22950 | 22900 | 423 |
| 420 | 20231019 | 133700 | 4644122600 | 22950 | 22950 | 22950 | 22950 | 2 |
| 421 | 20231019 | 133600 | 4644076700 | 22950 | 22950 | 22950 | 22950 | 116 |
| 422 | 20231019 | 133500 | 4641414500 | 23000 | 23000 | 23000 | 22900 | 172 |
| 423 | 20231019 | 133400 | 4637466700 | 23000 | 23000 | 23000 | 22950 | 63 |
| 424 | 20231019 | 133300 | 4636018100 | 22900 | 22900 | 22900 | 22900 | 15 |
| 425 | 20231019 | 133200 | 4635674600 | 22900 | 22950 | 23000 | 22900 | 1665 |
| 426 | 20231019 | 133100 | 4597510050 | 22950 | 22950 | 22950 | 22950 | 125 |
| 427 | 20231019 | 133000 | 4594641300 | 22950 | 23000 | 23000 | 22950 | 427 |
| 428 | 20231019 | 132900 | 4584835100 | 23000 | 22950 | 23000 | 22950 | 658 |
| 429 | 20231019 | 132800 | 4569731500 | 22950 | 23000 | 23000 | 22950 | 251 |
| 430 | 20231019 | 132700 | 4563971000 | 23000 | 22950 | 23000 | 22900 | 825 |
| 431 | 20231019 | 132600 | 4545013050 | 22950 | 23000 | 23000 | 22950 | 102 |
| 432 | 20231019 | 132500 | 4542672050 | 23000 | 23050 | 23050 | 23000 | 78 |
| 433 | 20231019 | 132400 | 4540877500 | 23050 | 23050 | 23050 | 23050 | 91 |
| 434 | 20231019 | 132300 | 4538779950 | 23050 | 22950 | 23050 | 22950 | 1584 |
| 435 | 20231019 | 132200 | 4502365650 | 22950 | 22950 | 22950 | 22950 | 723 |
| 436 | 20231019 | 132100 | 4485772800 | 22950 | 23000 | 23000 | 22950 | 51 |
| 437 | 20231019 | 132000 | 4484602300 | 23000 | 22950 | 23000 | 22950 | 297 |
| 438 | 20231019 | 131900 | 4477778650 | 23000 | 23000 | 23000 | 23000 | 3 |
| 439 | 20231019 | 131800 | 4477709650 | 22950 | 23000 | 23000 | 22950 | 514 |
| 440 | 20231019 | 131700 | 4465912750 | 22950 | 23000 | 23000 | 22950 | 73 |
| 441 | 20231019 | 131600 | 4464233850 | 23000 | 23000 | 23000 | 23000 | 333 |
| 442 | 20231019 | 131500 | 4456574850 | 23000 | 23000 | 23000 | 23000 | 807 |
| 443 | 20231019 | 131400 | 4438013850 | 23050 | 23050 | 23050 | 23050 | 15 |
| 444 | 20231019 | 131300 | 4437668100 | 23050 | 23000 | 23050 | 23000 | 34 |
| 445 | 20231019 | 131200 | 4436885700 | 23000 | 23050 | 23050 | 23000 | 572 |
| 446 | 20231019 | 131100 | 4423701150 | 23050 | 23050 | 23100 | 23050 | 44 |
| 447 | 20231019 | 131000 | 4422686900 | 23050 | 23050 | 23100 | 23050 | 815 |
| 448 | 20231019 | 130900 | 4403885200 | 23050 | 23050 | 23100 | 23050 | 218 |
| 449 | 20231019 | 130800 | 4398859650 | 23050 | 23050 | 23050 | 23050 | 60 |
| 450 | 20231019 | 130700 | 4397476650 | 23050 | 23050 | 23050 | 23050 | 9 |
| 451 | 20231019 | 130600 | 4397269200 | 23050 | 23050 | 23050 | 23050 | 83 |
| 452 | 20231019 | 130500 | 4395356050 | 23100 | 23100 | 23100 | 23100 | 8 |
| 453 | 20231019 | 130400 | 4395171250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 454 | 20231019 | 130300 | 4395171250 | 23100 | 23100 | 23100 | 23100 | 191 |
| 455 | 20231019 | 130200 | 4390759150 | 23100 | 23050 | 23100 | 23050 | 3 |
| 456 | 20231019 | 130100 | 4390689950 | 23050 | 23100 | 23100 | 23050 | 637 |
| 457 | 20231019 | 130000 | 4375995050 | 23150 | 23150 | 23150 | 23150 | 1 |
| 458 | 20231019 | 125900 | 4375971900 | 23150 | 23150 | 23150 | 23100 | 223 |
| 459 | 20231019 | 125800 | 4370813450 | 23150 | 23150 | 23150 | 23150 | 84 |
| 460 | 20231019 | 125700 | 4368868850 | 23150 | 23100 | 23150 | 23100 | 460 |
| 461 | 20231019 | 125600 | 4358241850 | 23100 | 23050 | 23100 | 23050 | 23 |
| 462 | 20231019 | 125500 | 4357711100 | 23050 | 23050 | 23100 | 23050 | 292 |
| 463 | 20231019 | 125400 | 4350980350 | 23100 | 23050 | 23100 | 23050 | 83 |
| 464 | 20231019 | 125300 | 4349065800 | 23100 | 23100 | 23100 | 23100 | 218 |
| 465 | 20231019 | 125200 | 4344030000 | 23000 | 23050 | 23050 | 23000 | 12 |
| 466 | 20231019 | 125100 | 4343753950 | 23100 | 23000 | 23100 | 23000 | 39 |
| 467 | 20231019 | 125000 | 4342856850 | 22950 | 23050 | 23100 | 22950 | 2340 |
| 468 | 20231019 | 124900 | 4288927250 | 23050 | 23050 | 23050 | 23050 | 197 |
| 469 | 20231019 | 124800 | 4284386400 | 23050 | 23050 | 23100 | 23050 | 242 |
| 470 | 20231019 | 124700 | 4278807450 | 23050 | 23050 | 23050 | 23050 | 7 |
| 471 | 20231019 | 124600 | 4278646100 | 23050 | 23100 | 23100 | 23050 | 113 |
| 472 | 20231019 | 124500 | 4276041400 | 23100 | 23100 | 23100 | 23100 | 368 |
| 473 | 20231019 | 124400 | 4267540600 | 23100 | 23150 | 23150 | 23100 | 44 |
| 474 | 20231019 | 124300 | 4266524100 | 23100 | 23100 | 23100 | 23100 | 226 |
| 475 | 20231019 | 124200 | 4261303500 | 23150 | 23100 | 23150 | 23100 | 70 |
| 476 | 20231019 | 124100 | 4259683450 | 23100 | 23050 | 23100 | 23050 | 836 |
| 477 | 20231019 | 124000 | 4240404950 | 23000 | 22950 | 23000 | 22900 | 939 |
| 478 | 20231019 | 123900 | 4218823050 | 22950 | 22950 | 23000 | 22950 | 140 |
| 479 | 20231019 | 123800 | 4215608250 | 23000 | 22950 | 23000 | 22950 | 4 |
| 480 | 20231019 | 123700 | 4215516300 | 23000 | 23000 | 23000 | 23000 | 111 |
| 481 | 20231019 | 123600 | 4212963300 | 23000 | 23050 | 23050 | 23000 | 420 |
| 482 | 20231019 | 123500 | 4203302350 | 23050 | 22950 | 23050 | 22950 | 58 |
| 483 | 20231019 | 123400 | 4201970900 | 23000 | 23000 | 23000 | 23000 | 10 |
| 484 | 20231019 | 123300 | 4201740900 | 23000 | 23000 | 23000 | 23000 | 2 |
| 485 | 20231019 | 123200 | 4201694900 | 22950 | 23000 | 23000 | 22950 | 404 |
| 486 | 20231019 | 123100 | 4192404050 | 23000 | 23000 | 23000 | 22950 | 982 |
| 487 | 20231019 | 123000 | 4169848150 | 23000 | 22950 | 23000 | 22950 | 882 |
| 488 | 20231019 | 122900 | 4149567000 | 23000 | 22950 | 23000 | 22950 | 554 |
| 489 | 20231019 | 122800 | 4136848350 | 22950 | 22950 | 22950 | 22950 | 70 |
| 490 | 20231019 | 122700 | 4135241850 | 22950 | 22950 | 22950 | 22950 | 187 |
| 491 | 20231019 | 122600 | 4130950200 | 22950 | 22950 | 22950 | 22950 | 1780 |
| 492 | 20231019 | 122500 | 4090099200 | 22950 | 23000 | 23000 | 22950 | 64 |
| 493 | 20231019 | 122400 | 4088629200 | 23000 | 23050 | 23050 | 23000 | 2461 |
| 494 | 20231019 | 122300 | 4032026150 | 23050 | 23050 | 23100 | 23000 | 261 |
| 495 | 20231019 | 122200 | 4026014500 | 23100 | 23100 | 23100 | 23050 | 374 |
| 496 | 20231019 | 122100 | 4017390600 | 23100 | 23100 | 23100 | 23050 | 421 |
| 497 | 20231019 | 122000 | 4007665550 | 23100 | 23100 | 23100 | 23100 | 314 |
| 498 | 20231019 | 121900 | 4000412150 | 23100 | 23100 | 23100 | 23050 | 217 |
| 499 | 20231019 | 121800 | 3995409950 | 23100 | 23100 | 23100 | 23100 | 0 |
| 500 | 20231019 | 121700 | 3995409950 | 23100 | 23100 | 23100 | 23100 | 10 |
| 501 | 20231019 | 121600 | 3995178950 | 23100 | 23100 | 23100 | 23100 | 591 |
| 502 | 20231019 | 121500 | 3981526850 | 23100 | 23050 | 23100 | 23050 | 488 |
| 503 | 20231019 | 121400 | 3970267150 | 23050 | 23100 | 23100 | 23050 | 167 |
| 504 | 20231019 | 121300 | 3966413650 | 23100 | 23100 | 23150 | 23100 | 597 |
| 505 | 20231019 | 121200 | 3952622900 | 23050 | 23100 | 23100 | 23050 | 78 |
| 506 | 20231019 | 121100 | 3950822350 | 23050 | 23050 | 23100 | 23050 | 152 |
| 507 | 20231019 | 121000 | 3947316950 | 23050 | 23100 | 23100 | 23050 | 82 |
| 508 | 20231019 | 120900 | 3945426800 | 23100 | 23050 | 23100 | 23050 | 1028 |
| 509 | 20231019 | 120800 | 3921680050 | 23100 | 23100 | 23100 | 23100 | 96 |
| 510 | 20231019 | 120700 | 3919462450 | 23100 | 23100 | 23100 | 23100 | 57 |
| 511 | 20231019 | 120600 | 3918145750 | 23100 | 23100 | 23100 | 23100 | 183 |
| 512 | 20231019 | 120500 | 3913918450 | 23100 | 23100 | 23100 | 23100 | 15 |
| 513 | 20231019 | 120400 | 3913571950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 514 | 20231019 | 120300 | 3913548850 | 23100 | 23100 | 23100 | 23100 | 121 |
| 515 | 20231019 | 120200 | 3910753750 | 23100 | 23150 | 23150 | 23100 | 3 |
| 516 | 20231019 | 120100 | 3910684350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 517 | 20231019 | 120000 | 3910684350 | 23150 | 23150 | 23150 | 23100 | 57 |
| 518 | 20231019 | 115900 | 3909367200 | 23100 | 23100 | 23100 | 23100 | 47 |
| 519 | 20231019 | 115800 | 3908281500 | 23150 | 23150 | 23150 | 23150 | 0 |
| 520 | 20231019 | 115700 | 3908281500 | 23150 | 23150 | 23150 | 23100 | 343 |
| 521 | 20231019 | 115600 | 3900343150 | 23150 | 23150 | 23150 | 23150 | 1 |
| 522 | 20231019 | 115500 | 3900320000 | 23100 | 23050 | 23100 | 23000 | 1191 |
| 523 | 20231019 | 115400 | 3872837200 | 23000 | 23050 | 23050 | 23000 | 195 |
| 524 | 20231019 | 115300 | 3868342500 | 23000 | 23050 | 23050 | 23000 | 23 |
| 525 | 20231019 | 115200 | 3867813450 | 23000 | 23050 | 23050 | 23000 | 501 |
| 526 | 20231019 | 115100 | 3856265450 | 23050 | 23050 | 23050 | 23050 | 89 |
| 527 | 20231019 | 115000 | 3854214000 | 23100 | 23100 | 23100 | 23050 | 102 |
| 528 | 20231019 | 114900 | 3851862700 | 23100 | 23100 | 23100 | 23100 | 421 |
| 529 | 20231019 | 114800 | 3842137600 | 23100 | 23100 | 23100 | 23100 | 1 |
| 530 | 20231019 | 114700 | 3842114500 | 23150 | 23100 | 23150 | 23100 | 94 |
| 531 | 20231019 | 114600 | 3839943000 | 23100 | 23100 | 23100 | 23050 | 73 |
| 532 | 20231019 | 114500 | 3838260000 | 23100 | 23100 | 23100 | 23100 | 73 |
| 533 | 20231019 | 114400 | 3836573700 | 23100 | 23150 | 23150 | 23100 | 124 |
| 534 | 20231019 | 114300 | 3833709150 | 23100 | 23050 | 23100 | 23050 | 859 |
| 535 | 20231019 | 114200 | 3813878500 | 23050 | 23100 | 23100 | 23050 | 101 |
| 536 | 20231019 | 114100 | 3811550400 | 23000 | 23050 | 23050 | 23000 | 258 |
| 537 | 20231019 | 114000 | 3805608700 | 23000 | 23000 | 23050 | 23000 | 12 |
| 538 | 20231019 | 113900 | 3805332450 | 23000 | 23050 | 23050 | 23000 | 508 |
| 539 | 20231019 | 113800 | 3793627550 | 23050 | 23050 | 23050 | 23050 | 24 |
| 540 | 20231019 | 113700 | 3793074350 | 23100 | 23050 | 23100 | 23050 | 112 |
| 541 | 20231019 | 113600 | 3790492150 | 23050 | 23100 | 23100 | 23050 | 62 |
| 542 | 20231019 | 113500 | 3789062800 | 23100 | 23100 | 23100 | 23100 | 33 |
| 543 | 20231019 | 113400 | 3788300500 | 23100 | 23050 | 23100 | 23050 | 163 |
| 544 | 20231019 | 113300 | 3784541600 | 23050 | 23000 | 23100 | 23000 | 763 |
| 545 | 20231019 | 113200 | 3766989900 | 23000 | 23050 | 23050 | 23000 | 211 |
| 546 | 20231019 | 113100 | 3762126900 | 23050 | 23050 | 23050 | 23050 | 291 |
| 547 | 20231019 | 113000 | 3755419350 | 23050 | 23000 | 23100 | 23000 | 102 |
| 548 | 20231019 | 112900 | 3753070450 | 22950 | 23100 | 23100 | 22950 | 11525 |
| 549 | 20231019 | 112800 | 3487986500 | 23000 | 23100 | 23100 | 23000 | 1654 |
| 550 | 20231019 | 112700 | 3449936300 | 23000 | 23100 | 23100 | 23000 | 4849 |
| 551 | 20231019 | 112600 | 3338348750 | 23100 | 23100 | 23100 | 23000 | 677 |
| 552 | 20231019 | 112500 | 3322738850 | 23050 | 23050 | 23100 | 23000 | 3288 |
| 553 | 20231019 | 112400 | 3246996300 | 23050 | 23100 | 23100 | 23050 | 40 |
| 554 | 20231019 | 112300 | 3246073050 | 23100 | 23200 | 23200 | 23100 | 802 |
| 555 | 20231019 | 112200 | 3227544350 | 23200 | 23200 | 23200 | 23200 | 0 |
| 556 | 20231019 | 112100 | 3227544350 | 23200 | 23150 | 23200 | 23100 | 449 |
| 557 | 20231019 | 112000 | 3217150150 | 23150 | 23150 | 23150 | 23100 | 1100 |
| 558 | 20231019 | 111900 | 3191697350 | 23150 | 23150 | 23150 | 23150 | 103 |
| 559 | 20231019 | 111800 | 3189312900 | 23200 | 23200 | 23200 | 23200 | 313 |
| 560 | 20231019 | 111700 | 3182051300 | 23200 | 23200 | 23200 | 23200 | 210 |
| 561 | 20231019 | 111600 | 3177179300 | 23200 | 23200 | 23200 | 23200 | 0 |
| 562 | 20231019 | 111500 | 3177179300 | 23200 | 23250 | 23250 | 23200 | 106 |
| 563 | 20231019 | 111400 | 3174719300 | 23250 | 23250 | 23250 | 23250 | 16 |
| 564 | 20231019 | 111300 | 3174347300 | 23250 | 23250 | 23250 | 23250 | 200 |
| 565 | 20231019 | 111200 | 3169697300 | 23300 | 23250 | 23300 | 23250 | 24 |
| 566 | 20231019 | 111100 | 3169138650 | 23250 | 23250 | 23250 | 23250 | 98 |
| 567 | 20231019 | 111000 | 3166860150 | 23200 | 23150 | 23250 | 23150 | 1073 |
| 568 | 20231019 | 110900 | 3141956900 | 23150 | 23150 | 23150 | 23150 | 367 |
| 569 | 20231019 | 110800 | 3133460850 | 23100 | 23100 | 23150 | 23100 | 226 |
| 570 | 20231019 | 110700 | 3128240150 | 23100 | 23100 | 23100 | 23100 | 414 |
| 571 | 20231019 | 110600 | 3118676750 | 23100 | 23150 | 23150 | 23100 | 58 |
| 572 | 20231019 | 110500 | 3117334100 | 23150 | 23150 | 23150 | 23150 | 211 |
| 573 | 20231019 | 110400 | 3112449450 | 23100 | 23050 | 23100 | 23050 | 150 |
| 574 | 20231019 | 110300 | 3108990950 | 23050 | 23100 | 23100 | 23050 | 1510 |
| 575 | 20231019 | 110200 | 3074176850 | 23100 | 23100 | 23150 | 23050 | 2525 |
| 576 | 20231019 | 110100 | 3015887450 | 23100 | 23150 | 23150 | 23100 | 1612 |
| 577 | 20231019 | 110000 | 2978624450 | 23200 | 23150 | 23200 | 23150 | 283 |
| 578 | 20231019 | 105900 | 2972072450 | 23150 | 23150 | 23150 | 23150 | 711 |
| 579 | 20231019 | 105800 | 2955612800 | 23150 | 23200 | 23200 | 23150 | 233 |
| 580 | 20231019 | 105700 | 2950217200 | 23200 | 23200 | 23200 | 23200 | 85 |
| 581 | 20231019 | 105600 | 2948245200 | 23200 | 23200 | 23200 | 23150 | 683 |
| 582 | 20231019 | 105500 | 2932405300 | 23200 | 23200 | 23250 | 23200 | 200 |
| 583 | 20231019 | 105400 | 2927763050 | 23250 | 23250 | 23300 | 23200 | 3414 |
| 584 | 20231019 | 105300 | 2848544450 | 23250 | 23250 | 23300 | 23200 | 340 |
| 585 | 20231019 | 105200 | 2840647750 | 23200 | 23250 | 23300 | 23200 | 849 |
| 586 | 20231019 | 105100 | 2820932600 | 23250 | 23250 | 23250 | 23250 | 167 |
| 587 | 20231019 | 105000 | 2817049850 | 23250 | 23250 | 23250 | 23200 | 360 |
| 588 | 20231019 | 104900 | 2808682500 | 23300 | 23250 | 23300 | 23250 | 69 |
| 589 | 20231019 | 104800 | 2807077750 | 23300 | 23250 | 23300 | 23250 | 314 |
| 590 | 20231019 | 104700 | 2799776100 | 23300 | 23300 | 23300 | 23300 | 20 |
| 591 | 20231019 | 104600 | 2799310100 | 23300 | 23250 | 23300 | 23250 | 1231 |
| 592 | 20231019 | 104500 | 2770687350 | 23250 | 23300 | 23350 | 23250 | 276 |
| 593 | 20231019 | 104400 | 2764257450 | 23300 | 23300 | 23350 | 23250 | 345 |
| 594 | 20231019 | 104300 | 2756225800 | 23300 | 23300 | 23300 | 23200 | 544 |
| 595 | 20231019 | 104200 | 2743568800 | 23300 | 23300 | 23300 | 23200 | 1067 |
| 596 | 20231019 | 104100 | 2718754800 | 23300 | 23300 | 23300 | 23250 | 2542 |
| 597 | 20231019 | 104000 | 2659604050 | 23350 | 23300 | 23350 | 23300 | 623 |
| 598 | 20231019 | 103900 | 2645080600 | 23350 | 23350 | 23400 | 23300 | 417 |
| 599 | 20231019 | 103800 | 2635346300 | 23350 | 23400 | 23400 | 23350 | 486 |
| 600 | 20231019 | 103700 | 2623998150 | 23350 | 23400 | 23400 | 23350 | 134 |
| 601 | 20231019 | 103600 | 2620865600 | 23350 | 23350 | 23400 | 23350 | 382 |
| 602 | 20231019 | 103500 | 2611936000 | 23350 | 23350 | 23400 | 23350 | 112 |
| 603 | 20231019 | 103400 | 2609320600 | 23400 | 23350 | 23450 | 23350 | 505 |
| 604 | 20231019 | 103300 | 2597517650 | 23400 | 23400 | 23400 | 23350 | 520 |
| 605 | 20231019 | 103200 | 2585351950 | 23350 | 23400 | 23400 | 23350 | 401 |
| 606 | 20231019 | 103100 | 2575983350 | 23400 | 23450 | 23450 | 23400 | 367 |
| 607 | 20231019 | 103000 | 2567395300 | 23450 | 23400 | 23450 | 23350 | 1021 |
| 608 | 20231019 | 102900 | 2543518000 | 23450 | 23450 | 23450 | 23450 | 550 |
| 609 | 20231019 | 102800 | 2530620500 | 23450 | 23500 | 23500 | 23450 | 335 |
| 610 | 20231019 | 102700 | 2522753850 | 23500 | 23500 | 23500 | 23500 | 17 |
| 611 | 20231019 | 102600 | 2522354350 | 23500 | 23500 | 23500 | 23450 | 302 |
| 612 | 20231019 | 102500 | 2515261850 | 23500 | 23450 | 23500 | 23450 | 311 |
| 613 | 20231019 | 102400 | 2507958350 | 23450 | 23450 | 23450 | 23450 | 146 |
| 614 | 20231019 | 102300 | 2504534650 | 23450 | 23400 | 23500 | 23400 | 798 |
| 615 | 20231019 | 102200 | 2485819850 | 23400 | 23400 | 23450 | 23400 | 224 |
| 616 | 20231019 | 102100 | 2480578200 | 23400 | 23450 | 23500 | 23400 | 224 |
| 617 | 20231019 | 102000 | 2475329600 | 23450 | 23300 | 23450 | 23300 | 1226 |
| 618 | 20231019 | 101900 | 2446632700 | 23300 | 23350 | 23350 | 23300 | 649 |
| 619 | 20231019 | 101800 | 2431494800 | 23300 | 23350 | 23350 | 23300 | 446 |
| 620 | 20231019 | 101700 | 2421090100 | 23350 | 23300 | 23350 | 23300 | 672 |
| 621 | 20231019 | 101600 | 2405423050 | 23300 | 23350 | 23350 | 23300 | 1805 |
| 622 | 20231019 | 101500 | 2363344300 | 23350 | 23400 | 23400 | 23350 | 17 |
| 623 | 20231019 | 101400 | 2362946750 | 23400 | 23400 | 23400 | 23400 | 608 |
| 624 | 20231019 | 101300 | 2348719550 | 23400 | 23400 | 23400 | 23400 | 2064 |
| 625 | 20231019 | 101200 | 2300421950 | 23400 | 23350 | 23450 | 23350 | 1172 |
| 626 | 20231019 | 101100 | 2272986800 | 23300 | 23300 | 23350 | 23300 | 214 |
| 627 | 20231019 | 101000 | 2268000250 | 23300 | 23300 | 23350 | 23300 | 340 |
| 628 | 20231019 | 100900 | 2260078200 | 23300 | 23300 | 23350 | 23300 | 244 |
| 629 | 20231019 | 100800 | 2254392850 | 23350 | 23250 | 23350 | 23250 | 699 |
| 630 | 20231019 | 100700 | 2238124850 | 23250 | 23250 | 23350 | 23250 | 330 |
| 631 | 20231019 | 100600 | 2230444950 | 23250 | 23350 | 23350 | 23250 | 9069 |
| 632 | 20231019 | 100500 | 2018827450 | 23350 | 23400 | 23400 | 23350 | 807 |
| 633 | 20231019 | 100400 | 1999969300 | 23400 | 23400 | 23400 | 23350 | 500 |
| 634 | 20231019 | 100300 | 1988274900 | 23400 | 23350 | 23450 | 23350 | 730 |
| 635 | 20231019 | 100200 | 1971194300 | 23350 | 23450 | 23450 | 23350 | 1054 |
| 636 | 20231019 | 100100 | 1946551950 | 23400 | 23400 | 23450 | 23400 | 433 |
| 637 | 20231019 | 100000 | 1936418950 | 23450 | 23450 | 23450 | 23400 | 1109 |
| 638 | 20231019 | 095900 | 1910417400 | 23500 | 23500 | 23500 | 23450 | 5015 |
| 639 | 20231019 | 095800 | 1792570600 | 23550 | 23550 | 23600 | 23500 | 351 |
| 640 | 20231019 | 095700 | 1784309400 | 23500 | 23550 | 23550 | 23500 | 205 |
| 641 | 20231019 | 095600 | 1779491650 | 23550 | 23550 | 23550 | 23550 | 1014 |
| 642 | 20231019 | 095500 | 1755611950 | 23550 | 23550 | 23550 | 23550 | 195 |
| 643 | 20231019 | 095400 | 1751019700 | 23550 | 23500 | 23600 | 23500 | 579 |
| 644 | 20231019 | 095300 | 1737397900 | 23500 | 23500 | 23500 | 23450 | 472 |
| 645 | 20231019 | 095200 | 1726307450 | 23450 | 23450 | 23500 | 23450 | 124 |
| 646 | 20231019 | 095100 | 1723398600 | 23450 | 23500 | 23500 | 23450 | 1792 |
| 647 | 20231019 | 095000 | 1681287250 | 23500 | 23500 | 23500 | 23450 | 868 |
| 648 | 20231019 | 094900 | 1660893750 | 23500 | 23550 | 23600 | 23500 | 3550 |
| 649 | 20231019 | 094800 | 1577364650 | 23550 | 23550 | 23600 | 23550 | 601 |
| 650 | 20231019 | 094700 | 1563183800 | 23550 | 23550 | 23600 | 23550 | 556 |
| 651 | 20231019 | 094600 | 1550075750 | 23550 | 23550 | 23550 | 23500 | 564 |
| 652 | 20231019 | 094500 | 1536800750 | 23550 | 23600 | 23600 | 23550 | 757 |
| 653 | 20231019 | 094400 | 1518971400 | 23600 | 23600 | 23650 | 23600 | 180 |
| 654 | 20231019 | 094300 | 1514722300 | 23600 | 23600 | 23650 | 23600 | 444 |
| 655 | 20231019 | 094200 | 1504242000 | 23600 | 23600 | 23650 | 23600 | 447 |
| 656 | 20231019 | 094100 | 1493692650 | 23600 | 23600 | 23650 | 23600 | 438 |
| 657 | 20231019 | 094000 | 1483354750 | 23600 | 23600 | 23650 | 23600 | 556 |
| 658 | 20231019 | 093900 | 1470229800 | 23600 | 23700 | 23700 | 23600 | 357 |
| 659 | 20231019 | 093800 | 1461793550 | 23700 | 23500 | 23700 | 23500 | 3072 |
| 660 | 20231019 | 093700 | 1389398350 | 23500 | 23500 | 23550 | 23500 | 248 |
| 661 | 20231019 | 093600 | 1383570300 | 23550 | 23500 | 23550 | 23500 | 368 |
| 662 | 20231019 | 093500 | 1374922050 | 23500 | 23450 | 23500 | 23450 | 441 |
| 663 | 20231019 | 093400 | 1364567850 | 23500 | 23500 | 23500 | 23500 | 163 |
| 664 | 20231019 | 093300 | 1360737350 | 23500 | 23450 | 23500 | 23450 | 498 |
| 665 | 20231019 | 093200 | 1349057600 | 23450 | 23550 | 23550 | 23450 | 257 |
| 666 | 20231019 | 093100 | 1343016700 | 23550 | 23500 | 23550 | 23500 | 1390 |
| 667 | 20231019 | 093000 | 1310341900 | 23450 | 23500 | 23500 | 23450 | 306 |
| 668 | 20231019 | 092900 | 1303158950 | 23500 | 23350 | 23500 | 23350 | 1623 |
| 669 | 20231019 | 092800 | 1265137500 | 23350 | 23400 | 23400 | 23350 | 112 |
| 670 | 20231019 | 092700 | 1262518200 | 23400 | 23400 | 23450 | 23400 | 373 |
| 671 | 20231019 | 092600 | 1253785050 | 23400 | 23400 | 23400 | 23350 | 2033 |
| 672 | 20231019 | 092500 | 1206276650 | 23450 | 23450 | 23450 | 23400 | 1076 |
| 673 | 20231019 | 092400 | 1181051950 | 23450 | 23500 | 23500 | 23450 | 298 |
| 674 | 20231019 | 092300 | 1174062950 | 23500 | 23500 | 23550 | 23500 | 1260 |
| 675 | 20231019 | 092200 | 1144447300 | 23550 | 23600 | 23600 | 23550 | 236 |
| 676 | 20231019 | 092100 | 1138888900 | 23550 | 23550 | 23550 | 23500 | 642 |
| 677 | 20231019 | 092000 | 1123770300 | 23500 | 23600 | 23600 | 23500 | 1538 |
| 678 | 20231019 | 091900 | 1087566000 | 23650 | 23650 | 23650 | 23600 | 294 |
| 679 | 20231019 | 091800 | 1080626950 | 23600 | 23500 | 23600 | 23500 | 812 |
| 680 | 20231019 | 091700 | 1061480750 | 23500 | 23400 | 23550 | 23400 | 1581 |
| 681 | 20231019 | 091600 | 1024321450 | 23400 | 23400 | 23500 | 23350 | 2145 |
| 682 | 20231019 | 091500 | 974124300 | 23400 | 23400 | 23400 | 23350 | 882 |
| 683 | 20231019 | 091400 | 953486950 | 23450 | 23500 | 23550 | 23450 | 651 |
| 684 | 20231019 | 091300 | 938197850 | 23550 | 23550 | 23600 | 23500 | 1369 |
| 685 | 20231019 | 091200 | 906001800 | 23500 | 23550 | 23600 | 23500 | 473 |
| 686 | 20231019 | 091100 | 894865150 | 23550 | 23550 | 23550 | 23450 | 1343 |
| 687 | 20231019 | 091000 | 863285000 | 23600 | 23250 | 23600 | 23250 | 3351 |
| 688 | 20231019 | 090900 | 784596050 | 23300 | 23350 | 23400 | 23300 | 1309 |
| 689 | 20231019 | 090800 | 754037200 | 23350 | 23500 | 23500 | 23300 | 5573 |
| 690 | 20231019 | 090700 | 623840850 | 23500 | 23500 | 23500 | 23450 | 808 |
| 691 | 20231019 | 090600 | 604880500 | 23550 | 23400 | 23550 | 23400 | 1737 |
| 692 | 20231019 | 090500 | 564153050 | 23400 | 23750 | 23750 | 23400 | 4809 |
| 693 | 20231019 | 090400 | 451092250 | 23750 | 23650 | 23950 | 23650 | 3696 |
| 694 | 20231019 | 090300 | 363132150 | 23700 | 23650 | 23700 | 23550 | 1884 |
| 695 | 20231019 | 090200 | 318556500 | 23600 | 23650 | 23650 | 23500 | 4663 |
| 696 | 20231019 | 090100 | 208615250 | 23650 | 23600 | 23750 | 23550 | 2390 |
| 697 | 20231019 | 090000 | 152191350 | 23650 | 23550 | 23850 | 23550 | 6432 |