37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 203700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 3 | 20231017 | 203600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 4 | 20231017 | 203500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 5 | 20231017 | 203400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 6 | 20231017 | 203300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 7 | 20231017 | 203200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 8 | 20231017 | 203100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 9 | 20231017 | 203000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 10 | 20231017 | 202900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 11 | 20231017 | 202800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 12 | 20231017 | 202700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 13 | 20231017 | 202600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 14 | 20231017 | 202500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 15 | 20231017 | 202400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 16 | 20231017 | 202300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 17 | 20231017 | 202200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 18 | 20231017 | 202100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 19 | 20231017 | 202000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 20 | 20231017 | 201900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 21 | 20231017 | 201800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 22 | 20231017 | 201700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 23 | 20231017 | 201600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 24 | 20231017 | 201500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 25 | 20231017 | 201400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 26 | 20231017 | 201300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 27 | 20231017 | 201200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 28 | 20231017 | 201100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 29 | 20231017 | 201000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 30 | 20231017 | 200900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 31 | 20231017 | 200800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 32 | 20231017 | 200700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 33 | 20231017 | 200600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 34 | 20231017 | 200500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 35 | 20231017 | 200400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 36 | 20231017 | 200300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 37 | 20231017 | 200200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 38 | 20231017 | 200100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 39 | 20231017 | 200000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 40 | 20231017 | 195900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 41 | 20231017 | 195800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 42 | 20231017 | 195700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 43 | 20231017 | 195600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 44 | 20231017 | 195500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 45 | 20231017 | 195400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 46 | 20231017 | 195300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 47 | 20231017 | 195200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 48 | 20231017 | 195100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 49 | 20231017 | 195000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 50 | 20231017 | 194900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 51 | 20231017 | 194800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 52 | 20231017 | 194700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 53 | 20231017 | 194600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 54 | 20231017 | 194500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 55 | 20231017 | 194400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 56 | 20231017 | 194300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 57 | 20231017 | 194200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 58 | 20231017 | 194100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 59 | 20231017 | 194000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 60 | 20231017 | 193900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 61 | 20231017 | 193800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 62 | 20231017 | 193700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 63 | 20231017 | 193600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 64 | 20231017 | 193500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 65 | 20231017 | 193400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 66 | 20231017 | 193300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 67 | 20231017 | 193200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 68 | 20231017 | 193100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 69 | 20231017 | 193000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 70 | 20231017 | 192900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 71 | 20231017 | 192800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 72 | 20231017 | 192700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 73 | 20231017 | 192600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 74 | 20231017 | 192500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 75 | 20231017 | 192400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 76 | 20231017 | 192300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 77 | 20231017 | 192200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 78 | 20231017 | 192100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 79 | 20231017 | 192000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 80 | 20231017 | 191900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 81 | 20231017 | 191800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 82 | 20231017 | 191700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 83 | 20231017 | 191600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 84 | 20231017 | 191500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 85 | 20231017 | 191400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 86 | 20231017 | 191300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 87 | 20231017 | 191200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 88 | 20231017 | 191100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 89 | 20231017 | 191000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 90 | 20231017 | 190900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 91 | 20231017 | 190800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 92 | 20231017 | 190700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 93 | 20231017 | 190600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 94 | 20231017 | 190500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 95 | 20231017 | 190400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 96 | 20231017 | 190300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 97 | 20231017 | 190200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 98 | 20231017 | 190100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 99 | 20231017 | 190000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 100 | 20231017 | 185900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 101 | 20231017 | 185800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 102 | 20231017 | 185700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 103 | 20231017 | 185600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 104 | 20231017 | 185500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 105 | 20231017 | 185400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 106 | 20231017 | 185300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 107 | 20231017 | 185200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 108 | 20231017 | 185100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 109 | 20231017 | 185000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 110 | 20231017 | 184900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 111 | 20231017 | 184800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 112 | 20231017 | 184700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 113 | 20231017 | 184600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 114 | 20231017 | 184500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 115 | 20231017 | 184400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 116 | 20231017 | 184300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 117 | 20231017 | 184200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 118 | 20231017 | 184100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 119 | 20231017 | 184000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 120 | 20231017 | 183900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 121 | 20231017 | 183800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 122 | 20231017 | 183700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 123 | 20231017 | 183600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 124 | 20231017 | 183500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 125 | 20231017 | 183400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 126 | 20231017 | 183300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 127 | 20231017 | 183200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 128 | 20231017 | 183100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 129 | 20231017 | 183000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 130 | 20231017 | 182900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 131 | 20231017 | 182800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 132 | 20231017 | 182700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 133 | 20231017 | 182600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 134 | 20231017 | 182500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 135 | 20231017 | 182400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 136 | 20231017 | 182300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 137 | 20231017 | 182200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 138 | 20231017 | 182100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 139 | 20231017 | 182000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 140 | 20231017 | 181900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 141 | 20231017 | 181800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 142 | 20231017 | 181700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 143 | 20231017 | 181600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 144 | 20231017 | 181500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 145 | 20231017 | 181400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 146 | 20231017 | 181300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 147 | 20231017 | 181200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 148 | 20231017 | 181100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 149 | 20231017 | 181000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 150 | 20231017 | 180900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 151 | 20231017 | 180800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 152 | 20231017 | 180700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 153 | 20231017 | 180600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 154 | 20231017 | 180500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 155 | 20231017 | 180400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 156 | 20231017 | 180300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 157 | 20231017 | 180200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 158 | 20231017 | 180100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 159 | 20231017 | 180000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 160 | 20231017 | 175900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 161 | 20231017 | 175800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 162 | 20231017 | 175700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 163 | 20231017 | 175600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 164 | 20231017 | 175500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 165 | 20231017 | 175400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 166 | 20231017 | 175300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 167 | 20231017 | 175200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 168 | 20231017 | 175100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 169 | 20231017 | 175000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 170 | 20231017 | 174900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 171 | 20231017 | 174800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 172 | 20231017 | 174700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 173 | 20231017 | 174600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 174 | 20231017 | 174500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 175 | 20231017 | 174400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 176 | 20231017 | 174300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 177 | 20231017 | 174200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 178 | 20231017 | 174100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 179 | 20231017 | 174000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 180 | 20231017 | 173900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 181 | 20231017 | 173800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 182 | 20231017 | 173700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 183 | 20231017 | 173600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 184 | 20231017 | 173500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 185 | 20231017 | 173400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 186 | 20231017 | 173300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 187 | 20231017 | 173200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 188 | 20231017 | 173100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 189 | 20231017 | 173000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 190 | 20231017 | 172900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 191 | 20231017 | 172800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 192 | 20231017 | 172700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 193 | 20231017 | 172600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 194 | 20231017 | 172500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 195 | 20231017 | 172400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 196 | 20231017 | 172300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 197 | 20231017 | 172200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 198 | 20231017 | 172100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 199 | 20231017 | 172000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 200 | 20231017 | 171900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 201 | 20231017 | 171800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 202 | 20231017 | 171700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 203 | 20231017 | 171600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 204 | 20231017 | 171500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 205 | 20231017 | 171400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 206 | 20231017 | 171300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 207 | 20231017 | 171200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 208 | 20231017 | 171100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 209 | 20231017 | 171000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 210 | 20231017 | 170900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 211 | 20231017 | 170800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 212 | 20231017 | 170700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 213 | 20231017 | 170600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 214 | 20231017 | 170500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 215 | 20231017 | 170400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 216 | 20231017 | 170300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 217 | 20231017 | 170200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 218 | 20231017 | 170100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 219 | 20231017 | 170000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 220 | 20231017 | 165900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 221 | 20231017 | 165800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 222 | 20231017 | 165700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 223 | 20231017 | 165600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 224 | 20231017 | 165500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 225 | 20231017 | 165400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 226 | 20231017 | 165300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 227 | 20231017 | 165200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 228 | 20231017 | 165100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 229 | 20231017 | 165000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 230 | 20231017 | 164900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 231 | 20231017 | 164800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 232 | 20231017 | 164700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 233 | 20231017 | 164600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 234 | 20231017 | 164500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 235 | 20231017 | 164400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 236 | 20231017 | 164300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 237 | 20231017 | 164200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 238 | 20231017 | 164100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 239 | 20231017 | 164000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 240 | 20231017 | 163900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 241 | 20231017 | 163800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 242 | 20231017 | 163700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 243 | 20231017 | 163600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 244 | 20231017 | 163500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 245 | 20231017 | 163400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 246 | 20231017 | 163300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 247 | 20231017 | 163200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 248 | 20231017 | 163100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 249 | 20231017 | 163000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 250 | 20231017 | 162900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 251 | 20231017 | 162800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 252 | 20231017 | 162700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 253 | 20231017 | 162600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 254 | 20231017 | 162500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 255 | 20231017 | 162400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 256 | 20231017 | 162300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 257 | 20231017 | 162200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 258 | 20231017 | 162100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 259 | 20231017 | 162000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 260 | 20231017 | 161900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 261 | 20231017 | 161800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 262 | 20231017 | 161700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 263 | 20231017 | 161600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 264 | 20231017 | 161500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 265 | 20231017 | 161400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 266 | 20231017 | 161300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 267 | 20231017 | 161200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 268 | 20231017 | 161100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 269 | 20231017 | 161000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 270 | 20231017 | 160900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 271 | 20231017 | 160800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 272 | 20231017 | 160700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 273 | 20231017 | 160600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 274 | 20231017 | 160500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 275 | 20231017 | 160400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 276 | 20231017 | 160300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 277 | 20231017 | 160200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 278 | 20231017 | 160100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 279 | 20231017 | 160000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 280 | 20231017 | 155900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 281 | 20231017 | 155800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 282 | 20231017 | 155700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 283 | 20231017 | 155600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 284 | 20231017 | 155500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 285 | 20231017 | 155400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 286 | 20231017 | 155300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 287 | 20231017 | 155200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 288 | 20231017 | 155100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 289 | 20231017 | 155000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 290 | 20231017 | 154900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 291 | 20231017 | 154800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 292 | 20231017 | 154700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 293 | 20231017 | 154600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 294 | 20231017 | 154500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 295 | 20231017 | 154400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 296 | 20231017 | 154300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 297 | 20231017 | 154200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 298 | 20231017 | 154100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 299 | 20231017 | 154000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 300 | 20231017 | 153900 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 301 | 20231017 | 153800 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 302 | 20231017 | 153700 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 303 | 20231017 | 153600 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 304 | 20231017 | 153500 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 305 | 20231017 | 153400 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 306 | 20231017 | 153300 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 307 | 20231017 | 153200 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 308 | 20231017 | 153100 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 0 |
| 309 | 20231017 | 153000 | 6715700600 | 21350 | 21350 | 21350 | 21350 | 2757 |
| 310 | 20231017 | 152900 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 311 | 20231017 | 152800 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 312 | 20231017 | 152700 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 313 | 20231017 | 152600 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 314 | 20231017 | 152500 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 315 | 20231017 | 152400 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 316 | 20231017 | 152300 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 317 | 20231017 | 152200 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 318 | 20231017 | 152100 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 319 | 20231017 | 152000 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 0 |
| 320 | 20231017 | 151900 | 6656838650 | 21350 | 21350 | 21350 | 21350 | 558 |
| 321 | 20231017 | 151800 | 6644925350 | 21350 | 21350 | 21350 | 21350 | 360 |
| 322 | 20231017 | 151700 | 6637239350 | 21300 | 21300 | 21350 | 21300 | 449 |
| 323 | 20231017 | 151600 | 6627659300 | 21300 | 21250 | 21300 | 21250 | 553 |
| 324 | 20231017 | 151500 | 6615880450 | 21250 | 21300 | 21300 | 21200 | 581 |
| 325 | 20231017 | 151400 | 6603530350 | 21300 | 21250 | 21300 | 21200 | 533 |
| 326 | 20231017 | 151300 | 6592209300 | 21300 | 21300 | 21300 | 21200 | 620 |
| 327 | 20231017 | 151200 | 6579044500 | 21300 | 21250 | 21300 | 21200 | 367 |
| 328 | 20231017 | 151100 | 6571255300 | 21250 | 21300 | 21300 | 21250 | 287 |
| 329 | 20231017 | 151000 | 6565153650 | 21300 | 21300 | 21350 | 21200 | 673 |
| 330 | 20231017 | 150900 | 6550827600 | 21300 | 21250 | 21300 | 21200 | 379 |
| 331 | 20231017 | 150800 | 6542770200 | 21300 | 21250 | 21300 | 21250 | 494 |
| 332 | 20231017 | 150700 | 6532262750 | 21250 | 21250 | 21300 | 21200 | 308 |
| 333 | 20231017 | 150600 | 6525715500 | 21250 | 21300 | 21300 | 21250 | 210 |
| 334 | 20231017 | 150500 | 6521246500 | 21250 | 21250 | 21300 | 21200 | 668 |
| 335 | 20231017 | 150400 | 6507051800 | 21250 | 21350 | 21350 | 21250 | 1148 |
| 336 | 20231017 | 150300 | 6482615900 | 21300 | 21150 | 21350 | 21150 | 1892 |
| 337 | 20231017 | 150200 | 6442469050 | 21150 | 21100 | 21150 | 21100 | 76 |
| 338 | 20231017 | 150100 | 6440865150 | 21150 | 21100 | 21150 | 21100 | 27 |
| 339 | 20231017 | 150000 | 6440294850 | 21100 | 21050 | 21100 | 20950 | 3817 |
| 340 | 20231017 | 145900 | 6359986500 | 21000 | 21100 | 21150 | 21000 | 1952 |
| 341 | 20231017 | 145800 | 6318882800 | 21050 | 21150 | 21150 | 21050 | 1783 |
| 342 | 20231017 | 145700 | 6281275800 | 21150 | 21050 | 21200 | 21050 | 1099 |
| 343 | 20231017 | 145600 | 6258061950 | 21000 | 21100 | 21100 | 21000 | 2755 |
| 344 | 20231017 | 145500 | 6200060450 | 21100 | 21150 | 21150 | 21050 | 684 |
| 345 | 20231017 | 145400 | 6185646350 | 21150 | 21150 | 21150 | 21100 | 2198 |
| 346 | 20231017 | 145300 | 6139231700 | 21150 | 21200 | 21200 | 21100 | 1312 |
| 347 | 20231017 | 145200 | 6111511050 | 21200 | 21100 | 21200 | 21100 | 3096 |
| 348 | 20231017 | 145100 | 6046053150 | 21100 | 21100 | 21150 | 21050 | 909 |
| 349 | 20231017 | 145000 | 6026879350 | 21100 | 21150 | 21150 | 21100 | 1602 |
| 350 | 20231017 | 144900 | 5993059350 | 21150 | 21100 | 21150 | 21050 | 2667 |
| 351 | 20231017 | 144800 | 5936734850 | 21150 | 21150 | 21150 | 21100 | 1739 |
| 352 | 20231017 | 144700 | 5900015200 | 21150 | 21100 | 21150 | 21100 | 2180 |
| 353 | 20231017 | 144600 | 5853962750 | 21100 | 21100 | 21250 | 20950 | 1946 |
| 354 | 20231017 | 144500 | 5812805400 | 20950 | 21250 | 21250 | 20900 | 3650 |
| 355 | 20231017 | 144400 | 5735937250 | 21250 | 21150 | 21300 | 21150 | 2369 |
| 356 | 20231017 | 144300 | 5685633450 | 21150 | 21200 | 21200 | 21100 | 1624 |
| 357 | 20231017 | 144200 | 5651290900 | 21200 | 21200 | 21250 | 21150 | 2026 |
| 358 | 20231017 | 144100 | 5608381000 | 21150 | 20950 | 21150 | 20950 | 4516 |
| 359 | 20231017 | 144000 | 5513286550 | 20950 | 21000 | 21000 | 20950 | 2679 |
| 360 | 20231017 | 143900 | 5457072250 | 21000 | 21050 | 21050 | 21000 | 2521 |
| 361 | 20231017 | 143800 | 5404107350 | 21050 | 21050 | 21050 | 21000 | 1273 |
| 362 | 20231017 | 143700 | 5377341300 | 21050 | 21050 | 21100 | 21000 | 2721 |
| 363 | 20231017 | 143600 | 5320128250 | 21100 | 21050 | 21100 | 21050 | 1446 |
| 364 | 20231017 | 143500 | 5289687650 | 21050 | 21150 | 21150 | 21050 | 1429 |
| 365 | 20231017 | 143400 | 5259592500 | 21150 | 21100 | 21150 | 21050 | 3854 |
| 366 | 20231017 | 143300 | 5178415800 | 21100 | 21150 | 21150 | 21050 | 1351 |
| 367 | 20231017 | 143200 | 5149924550 | 21150 | 21150 | 21150 | 21100 | 1171 |
| 368 | 20231017 | 143100 | 5125213300 | 21100 | 21150 | 21150 | 21050 | 1613 |
| 369 | 20231017 | 143000 | 5091195700 | 21150 | 21150 | 21150 | 21100 | 1682 |
| 370 | 20231017 | 142900 | 5055671300 | 21150 | 21200 | 21250 | 21100 | 3448 |
| 371 | 20231017 | 142800 | 4982772950 | 21200 | 21150 | 21250 | 21150 | 2092 |
| 372 | 20231017 | 142700 | 4938473400 | 21150 | 21250 | 21250 | 21150 | 973 |
| 373 | 20231017 | 142600 | 4917876600 | 21250 | 21300 | 21300 | 21250 | 1722 |
| 374 | 20231017 | 142500 | 4881258850 | 21300 | 21300 | 21350 | 21200 | 3418 |
| 375 | 20231017 | 142400 | 4808490150 | 21300 | 21300 | 21300 | 21250 | 842 |
| 376 | 20231017 | 142300 | 4790593450 | 21300 | 21200 | 21400 | 21200 | 7824 |
| 377 | 20231017 | 142200 | 4623333450 | 21150 | 21200 | 21250 | 21150 | 1695 |
| 378 | 20231017 | 142100 | 4587385750 | 21200 | 21250 | 21250 | 21150 | 1419 |
| 379 | 20231017 | 142000 | 4557323050 | 21250 | 21200 | 21250 | 21200 | 1860 |
| 380 | 20231017 | 141900 | 4517835000 | 21200 | 21250 | 21250 | 21200 | 1899 |
| 381 | 20231017 | 141800 | 4477518750 | 21250 | 21300 | 21300 | 21200 | 906 |
| 382 | 20231017 | 141700 | 4458270800 | 21350 | 21300 | 21350 | 21300 | 36 |
| 383 | 20231017 | 141600 | 4457503150 | 21250 | 21300 | 21350 | 21250 | 1915 |
| 384 | 20231017 | 141500 | 4416733000 | 21350 | 21300 | 21350 | 21300 | 184 |
| 385 | 20231017 | 141400 | 4412813400 | 21300 | 21300 | 21300 | 21300 | 543 |
| 386 | 20231017 | 141300 | 4401247500 | 21350 | 21350 | 21350 | 21300 | 98 |
| 387 | 20231017 | 141200 | 4399156150 | 21350 | 21300 | 21350 | 21300 | 252 |
| 388 | 20231017 | 141100 | 4393786000 | 21350 | 21350 | 21350 | 21300 | 134 |
| 389 | 20231017 | 141000 | 4390931050 | 21350 | 21350 | 21350 | 21350 | 37 |
| 390 | 20231017 | 140900 | 4390141100 | 21300 | 21350 | 21350 | 21300 | 29 |
| 391 | 20231017 | 140800 | 4389522900 | 21300 | 21350 | 21350 | 21300 | 561 |
| 392 | 20231017 | 140700 | 4377546050 | 21350 | 21350 | 21350 | 21350 | 683 |
| 393 | 20231017 | 140600 | 4362964000 | 21400 | 21350 | 21400 | 21350 | 38 |
| 394 | 20231017 | 140500 | 4362152300 | 21350 | 21300 | 21350 | 21300 | 98 |
| 395 | 20231017 | 140400 | 4360060900 | 21350 | 21300 | 21400 | 21300 | 1096 |
| 396 | 20231017 | 140300 | 4336662750 | 21350 | 21250 | 21350 | 21200 | 1522 |
| 397 | 20231017 | 140200 | 4304274500 | 21250 | 21250 | 21250 | 21250 | 62 |
| 398 | 20231017 | 140100 | 4302957000 | 21250 | 21250 | 21250 | 21200 | 6 |
| 399 | 20231017 | 140000 | 4302829650 | 21250 | 21200 | 21250 | 21200 | 178 |
| 400 | 20231017 | 135900 | 4299055000 | 21250 | 21250 | 21250 | 21250 | 11 |
| 401 | 20231017 | 135800 | 4298821250 | 21250 | 21300 | 21300 | 21250 | 289 |
| 402 | 20231017 | 135700 | 4292679600 | 21250 | 21350 | 21350 | 21250 | 872 |
| 403 | 20231017 | 135600 | 4274106050 | 21300 | 21300 | 21350 | 21250 | 1136 |
| 404 | 20231017 | 135500 | 4249883350 | 21250 | 21350 | 21350 | 21250 | 507 |
| 405 | 20231017 | 135400 | 4239084550 | 21350 | 21350 | 21350 | 21300 | 107 |
| 406 | 20231017 | 135300 | 4236802250 | 21350 | 21350 | 21350 | 21300 | 217 |
| 407 | 20231017 | 135200 | 4232170700 | 21350 | 21400 | 21400 | 21300 | 1056 |
| 408 | 20231017 | 135100 | 4209626550 | 21400 | 21350 | 21400 | 21350 | 159 |
| 409 | 20231017 | 135000 | 4206228700 | 21400 | 21400 | 21400 | 21350 | 86 |
| 410 | 20231017 | 134900 | 4204388350 | 21400 | 21300 | 21400 | 21300 | 344 |
| 411 | 20231017 | 134800 | 4197048300 | 21350 | 21350 | 21350 | 21300 | 120 |
| 412 | 20231017 | 134700 | 4194486350 | 21400 | 21350 | 21400 | 21350 | 25 |
| 413 | 20231017 | 134600 | 4193952550 | 21350 | 21350 | 21400 | 21350 | 21 |
| 414 | 20231017 | 134500 | 4193504150 | 21350 | 21350 | 21400 | 21350 | 134 |
| 415 | 20231017 | 134400 | 4190642800 | 21350 | 21350 | 21400 | 21350 | 102 |
| 416 | 20231017 | 134300 | 4188465050 | 21400 | 21400 | 21450 | 21400 | 135 |
| 417 | 20231017 | 134200 | 4185575950 | 21400 | 21300 | 21400 | 21300 | 196 |
| 418 | 20231017 | 134100 | 4181394700 | 21350 | 21300 | 21350 | 21300 | 2 |
| 419 | 20231017 | 134000 | 4181352050 | 21300 | 21350 | 21350 | 21300 | 456 |
| 420 | 20231017 | 133900 | 4171633150 | 21350 | 21400 | 21400 | 21350 | 160 |
| 421 | 20231017 | 133800 | 4168216700 | 21400 | 21400 | 21400 | 21350 | 20 |
| 422 | 20231017 | 133700 | 4167789600 | 21350 | 21350 | 21450 | 21350 | 285 |
| 423 | 20231017 | 133600 | 4161692350 | 21400 | 21400 | 21400 | 21400 | 9 |
| 424 | 20231017 | 133500 | 4161499750 | 21350 | 21400 | 21400 | 21350 | 21 |
| 425 | 20231017 | 133400 | 4161050900 | 21400 | 21400 | 21400 | 21400 | 450 |
| 426 | 20231017 | 133300 | 4151420900 | 21450 | 21400 | 21450 | 21350 | 209 |
| 427 | 20231017 | 133200 | 4146956450 | 21450 | 21450 | 21450 | 21400 | 80 |
| 428 | 20231017 | 133100 | 4145241650 | 21450 | 21400 | 21450 | 21400 | 15 |
| 429 | 20231017 | 133000 | 4144920400 | 21400 | 21350 | 21450 | 21300 | 85 |
| 430 | 20231017 | 132900 | 4143104450 | 21350 | 21350 | 21350 | 21350 | 295 |
| 431 | 20231017 | 132800 | 4136806200 | 21350 | 21350 | 21350 | 21350 | 142 |
| 432 | 20231017 | 132700 | 4133774500 | 21400 | 21400 | 21450 | 21400 | 250 |
| 433 | 20231017 | 132600 | 4128424050 | 21400 | 21450 | 21450 | 21400 | 1087 |
| 434 | 20231017 | 132500 | 4105110050 | 21450 | 21450 | 21450 | 21450 | 18 |
| 435 | 20231017 | 132400 | 4104723950 | 21450 | 21400 | 21450 | 21400 | 131 |
| 436 | 20231017 | 132300 | 4101914550 | 21400 | 21400 | 21400 | 21350 | 110 |
| 437 | 20231017 | 132200 | 4099560850 | 21400 | 21350 | 21400 | 21350 | 8 |
| 438 | 20231017 | 132100 | 4099390000 | 21350 | 21300 | 21400 | 21300 | 23 |
| 439 | 20231017 | 132000 | 4098898750 | 21300 | 21300 | 21300 | 21300 | 0 |
| 440 | 20231017 | 131900 | 4098898750 | 21300 | 21350 | 21350 | 21300 | 15 |
| 441 | 20231017 | 131800 | 4098579100 | 21300 | 21450 | 21500 | 21300 | 354 |
| 442 | 20231017 | 131700 | 4091021900 | 21500 | 21350 | 21500 | 21350 | 1411 |
| 443 | 20231017 | 131600 | 4060697000 | 21350 | 21400 | 21400 | 21350 | 36 |
| 444 | 20231017 | 131500 | 4059927650 | 21400 | 21350 | 21450 | 21350 | 97 |
| 445 | 20231017 | 131400 | 4057853800 | 21350 | 21350 | 21350 | 21350 | 14 |
| 446 | 20231017 | 131300 | 4057554900 | 21350 | 21400 | 21400 | 21350 | 1048 |
| 447 | 20231017 | 131200 | 4035146700 | 21400 | 21400 | 21450 | 21400 | 115 |
| 448 | 20231017 | 131100 | 4032681350 | 21450 | 21450 | 21450 | 21450 | 299 |
| 449 | 20231017 | 131000 | 4026267800 | 21450 | 21450 | 21450 | 21450 | 47 |
| 450 | 20231017 | 130900 | 4025259650 | 21500 | 21450 | 21500 | 21450 | 121 |
| 451 | 20231017 | 130800 | 4022662950 | 21450 | 21450 | 21450 | 21400 | 86 |
| 452 | 20231017 | 130700 | 4020818800 | 21450 | 21450 | 21450 | 21450 | 100 |
| 453 | 20231017 | 130600 | 4018673800 | 21450 | 21450 | 21500 | 21400 | 109 |
| 454 | 20231017 | 130500 | 4016336700 | 21450 | 21450 | 21450 | 21400 | 388 |
| 455 | 20231017 | 130400 | 4008014150 | 21400 | 21350 | 21450 | 21350 | 645 |
| 456 | 20231017 | 130300 | 3994204450 | 21400 | 21300 | 21400 | 21300 | 399 |
| 457 | 20231017 | 130200 | 3985688200 | 21300 | 21300 | 21300 | 21250 | 68 |
| 458 | 20231017 | 130100 | 3984240000 | 21300 | 21300 | 21300 | 21300 | 11 |
| 459 | 20231017 | 130000 | 3984005700 | 21300 | 21350 | 21350 | 21300 | 152 |
| 460 | 20231017 | 125900 | 3980761400 | 21300 | 21300 | 21300 | 21250 | 78 |
| 461 | 20231017 | 125800 | 3979100500 | 21300 | 21350 | 21350 | 21300 | 309 |
| 462 | 20231017 | 125700 | 3972518600 | 21350 | 21300 | 21350 | 21200 | 1575 |
| 463 | 20231017 | 125600 | 3939091200 | 21250 | 21300 | 21300 | 21250 | 803 |
| 464 | 20231017 | 125500 | 3922027200 | 21300 | 21300 | 21350 | 21300 | 169 |
| 465 | 20231017 | 125400 | 3918427350 | 21350 | 21350 | 21350 | 21350 | 13 |
| 466 | 20231017 | 125300 | 3918149800 | 21300 | 21300 | 21300 | 21300 | 128 |
| 467 | 20231017 | 125200 | 3915423400 | 21300 | 21300 | 21300 | 21250 | 387 |
| 468 | 20231017 | 125100 | 3907180800 | 21300 | 21250 | 21300 | 21250 | 35 |
| 469 | 20231017 | 125000 | 3906436350 | 21250 | 21250 | 21300 | 21250 | 57 |
| 470 | 20231017 | 124900 | 3905224950 | 21250 | 21300 | 21300 | 21250 | 97 |
| 471 | 20231017 | 124800 | 3903159850 | 21300 | 21250 | 21300 | 21250 | 77 |
| 472 | 20231017 | 124700 | 3901522900 | 21250 | 21300 | 21300 | 21250 | 269 |
| 473 | 20231017 | 124600 | 3895794100 | 21350 | 21300 | 21350 | 21250 | 43 |
| 474 | 20231017 | 124500 | 3894878000 | 21300 | 21300 | 21300 | 21300 | 93 |
| 475 | 20231017 | 124400 | 3892897100 | 21300 | 21300 | 21300 | 21250 | 74 |
| 476 | 20231017 | 124300 | 3891321800 | 21300 | 21350 | 21350 | 21300 | 565 |
| 477 | 20231017 | 124200 | 3879280200 | 21350 | 21300 | 21350 | 21300 | 260 |
| 478 | 20231017 | 124100 | 3873730250 | 21300 | 21350 | 21350 | 21300 | 15 |
| 479 | 20231017 | 124000 | 3873410550 | 21300 | 21300 | 21350 | 21300 | 27 |
| 480 | 20231017 | 123900 | 3872835300 | 21350 | 21350 | 21350 | 21300 | 47 |
| 481 | 20231017 | 123800 | 3871832650 | 21300 | 21250 | 21300 | 21250 | 89 |
| 482 | 20231017 | 123700 | 3869937000 | 21300 | 21300 | 21300 | 21250 | 52 |
| 483 | 20231017 | 123600 | 3868829950 | 21300 | 21250 | 21300 | 21250 | 255 |
| 484 | 20231017 | 123500 | 3863399400 | 21300 | 21300 | 21300 | 21250 | 111 |
| 485 | 20231017 | 123400 | 3861036000 | 21250 | 21350 | 21350 | 21250 | 438 |
| 486 | 20231017 | 123300 | 3851711500 | 21350 | 21350 | 21350 | 21300 | 75 |
| 487 | 20231017 | 123200 | 3850113200 | 21300 | 21300 | 21350 | 21300 | 488 |
| 488 | 20231017 | 123100 | 3839698000 | 21300 | 21300 | 21300 | 21250 | 290 |
| 489 | 20231017 | 123000 | 3833521900 | 21300 | 21250 | 21300 | 21250 | 382 |
| 490 | 20231017 | 122900 | 3825401650 | 21250 | 21350 | 21350 | 21250 | 728 |
| 491 | 20231017 | 122800 | 3809904900 | 21300 | 21300 | 21300 | 21250 | 266 |
| 492 | 20231017 | 122700 | 3804240150 | 21250 | 21250 | 21300 | 21200 | 1062 |
| 493 | 20231017 | 122600 | 3781663650 | 21250 | 21200 | 21250 | 21200 | 13 |
| 494 | 20231017 | 122500 | 3781387900 | 21250 | 21250 | 21250 | 21200 | 39 |
| 495 | 20231017 | 122400 | 3780560550 | 21250 | 21200 | 21250 | 21200 | 321 |
| 496 | 20231017 | 122300 | 3773754800 | 21200 | 21150 | 21250 | 21150 | 127 |
| 497 | 20231017 | 122200 | 3771064050 | 21200 | 21200 | 21200 | 21100 | 110 |
| 498 | 20231017 | 122100 | 3768737050 | 21250 | 21250 | 21250 | 21100 | 550 |
| 499 | 20231017 | 122000 | 3757088800 | 21200 | 21200 | 21250 | 21200 | 126 |
| 500 | 20231017 | 121900 | 3754412450 | 21200 | 21200 | 21250 | 21100 | 525 |
| 501 | 20231017 | 121800 | 3743290500 | 21200 | 21200 | 21250 | 21200 | 101 |
| 502 | 20231017 | 121700 | 3741147700 | 21250 | 21200 | 21250 | 21150 | 186 |
| 503 | 20231017 | 121600 | 3737204650 | 21250 | 21200 | 21250 | 21200 | 49 |
| 504 | 20231017 | 121500 | 3736164300 | 21250 | 21200 | 21250 | 21200 | 1181 |
| 505 | 20231017 | 121400 | 3711120950 | 21200 | 21200 | 21200 | 21150 | 718 |
| 506 | 20231017 | 121300 | 3695923250 | 21250 | 21150 | 21250 | 21100 | 517 |
| 507 | 20231017 | 121200 | 3685011550 | 21200 | 21150 | 21200 | 21100 | 1681 |
| 508 | 20231017 | 121100 | 3649522000 | 21200 | 21150 | 21200 | 21100 | 421 |
| 509 | 20231017 | 121000 | 3640619300 | 21200 | 21150 | 21200 | 21150 | 775 |
| 510 | 20231017 | 120900 | 3624200150 | 21200 | 21200 | 21250 | 21200 | 162 |
| 511 | 20231017 | 120800 | 3620765650 | 21200 | 21100 | 21250 | 21100 | 364 |
| 512 | 20231017 | 120700 | 3613054750 | 21050 | 21200 | 21200 | 21050 | 1205 |
| 513 | 20231017 | 120600 | 3587599850 | 21200 | 21150 | 21200 | 21100 | 479 |
| 514 | 20231017 | 120500 | 3577479400 | 21100 | 21150 | 21200 | 21100 | 1205 |
| 515 | 20231017 | 120400 | 3552030100 | 21150 | 21200 | 21200 | 21150 | 1624 |
| 516 | 20231017 | 120300 | 3517678500 | 21250 | 21200 | 21250 | 21150 | 495 |
| 517 | 20231017 | 120200 | 3507182050 | 21250 | 21250 | 21250 | 21250 | 91 |
| 518 | 20231017 | 120100 | 3505248300 | 21250 | 21250 | 21250 | 21200 | 325 |
| 519 | 20231017 | 120000 | 3498348600 | 21250 | 21200 | 21250 | 21200 | 97 |
| 520 | 20231017 | 115900 | 3496290400 | 21200 | 21250 | 21250 | 21200 | 478 |
| 521 | 20231017 | 115800 | 3486155200 | 21250 | 21250 | 21300 | 21250 | 99 |
| 522 | 20231017 | 115700 | 3484051350 | 21250 | 21250 | 21300 | 21250 | 801 |
| 523 | 20231017 | 115600 | 3467029300 | 21300 | 21300 | 21300 | 21250 | 93 |
| 524 | 20231017 | 115500 | 3465050450 | 21250 | 21250 | 21250 | 21250 | 51 |
| 525 | 20231017 | 115400 | 3463966700 | 21250 | 21250 | 21250 | 21200 | 204 |
| 526 | 20231017 | 115300 | 3459632500 | 21250 | 21250 | 21250 | 21250 | 43 |
| 527 | 20231017 | 115200 | 3458718750 | 21250 | 21250 | 21250 | 21200 | 277 |
| 528 | 20231017 | 115100 | 3452836000 | 21300 | 21200 | 21300 | 21200 | 135 |
| 529 | 20231017 | 115000 | 3449972650 | 21200 | 21350 | 21350 | 21150 | 3958 |
| 530 | 20231017 | 114900 | 3365992000 | 21350 | 21300 | 21350 | 21300 | 457 |
| 531 | 20231017 | 114800 | 3356257650 | 21350 | 21350 | 21400 | 21300 | 142 |
| 532 | 20231017 | 114700 | 3353224350 | 21400 | 21400 | 21400 | 21350 | 133 |
| 533 | 20231017 | 114600 | 3350383100 | 21450 | 21450 | 21450 | 21400 | 64 |
| 534 | 20231017 | 114500 | 3349012800 | 21450 | 21400 | 21450 | 21400 | 124 |
| 535 | 20231017 | 114400 | 3346357100 | 21450 | 21400 | 21450 | 21400 | 113 |
| 536 | 20231017 | 114300 | 3343938000 | 21400 | 21400 | 21450 | 21350 | 170 |
| 537 | 20231017 | 114200 | 3340300450 | 21450 | 21350 | 21450 | 21300 | 1907 |
| 538 | 20231017 | 114100 | 3299616450 | 21350 | 21350 | 21350 | 21300 | 97 |
| 539 | 20231017 | 114000 | 3297546100 | 21350 | 21350 | 21350 | 21300 | 66 |
| 540 | 20231017 | 113900 | 3296138950 | 21350 | 21350 | 21400 | 21300 | 261 |
| 541 | 20231017 | 113800 | 3290571800 | 21350 | 21350 | 21350 | 21300 | 50 |
| 542 | 20231017 | 113700 | 3289504800 | 21350 | 21350 | 21350 | 21300 | 72 |
| 543 | 20231017 | 113600 | 3287969400 | 21350 | 21350 | 21400 | 21350 | 65 |
| 544 | 20231017 | 113500 | 3286581450 | 21350 | 21300 | 21350 | 21300 | 312 |
| 545 | 20231017 | 113400 | 3279920350 | 21300 | 21350 | 21350 | 21300 | 183 |
| 546 | 20231017 | 113300 | 3276021700 | 21350 | 21350 | 21400 | 21350 | 335 |
| 547 | 20231017 | 113200 | 3268869400 | 21350 | 21300 | 21350 | 21250 | 71 |
| 548 | 20231017 | 113100 | 3267355950 | 21350 | 21350 | 21350 | 21250 | 780 |
| 549 | 20231017 | 113000 | 3250775050 | 21350 | 21350 | 21350 | 21350 | 15 |
| 550 | 20231017 | 112900 | 3250454800 | 21250 | 21350 | 21400 | 21250 | 3459 |
| 551 | 20231017 | 112800 | 3176836200 | 21400 | 21400 | 21400 | 21300 | 211 |
| 552 | 20231017 | 112700 | 3172339450 | 21350 | 21350 | 21400 | 21300 | 28 |
| 553 | 20231017 | 112600 | 3171741000 | 21400 | 21350 | 21400 | 21350 | 252 |
| 554 | 20231017 | 112500 | 3166360700 | 21350 | 21350 | 21350 | 21300 | 400 |
| 555 | 20231017 | 112400 | 3157840550 | 21350 | 21350 | 21350 | 21350 | 33 |
| 556 | 20231017 | 112300 | 3157136000 | 21350 | 21300 | 21350 | 21250 | 912 |
| 557 | 20231017 | 112200 | 3137712800 | 21350 | 21400 | 21400 | 21350 | 830 |
| 558 | 20231017 | 112100 | 3119981550 | 21400 | 21350 | 21400 | 21350 | 151 |
| 559 | 20231017 | 112000 | 3116756250 | 21400 | 21400 | 21400 | 21350 | 91 |
| 560 | 20231017 | 111900 | 3114809850 | 21350 | 21300 | 21400 | 21300 | 3091 |
| 561 | 20231017 | 111800 | 3048949150 | 21300 | 21300 | 21300 | 21250 | 613 |
| 562 | 20231017 | 111700 | 3035903650 | 21300 | 21350 | 21400 | 21300 | 1337 |
| 563 | 20231017 | 111600 | 3007411300 | 21350 | 21350 | 21400 | 21300 | 821 |
| 564 | 20231017 | 111500 | 2989888000 | 21350 | 21350 | 21400 | 21300 | 1041 |
| 565 | 20231017 | 111400 | 2967667050 | 21300 | 21450 | 21500 | 21300 | 5060 |
| 566 | 20231017 | 111300 | 2859561500 | 21450 | 21450 | 21500 | 21450 | 105 |
| 567 | 20231017 | 111200 | 2857309100 | 21450 | 21450 | 21500 | 21400 | 1542 |
| 568 | 20231017 | 111100 | 2824237900 | 21450 | 21550 | 21550 | 21450 | 685 |
| 569 | 20231017 | 111000 | 2809518600 | 21550 | 21550 | 21600 | 21500 | 27 |
| 570 | 20231017 | 110900 | 2808936700 | 21550 | 21550 | 21550 | 21550 | 171 |
| 571 | 20231017 | 110800 | 2805251650 | 21550 | 21550 | 21550 | 21500 | 259 |
| 572 | 20231017 | 110700 | 2799682050 | 21500 | 21500 | 21500 | 21450 | 1250 |
| 573 | 20231017 | 110600 | 2772841350 | 21550 | 21550 | 21550 | 21500 | 125 |
| 574 | 20231017 | 110500 | 2770149500 | 21550 | 21550 | 21550 | 21500 | 74 |
| 575 | 20231017 | 110400 | 2768555300 | 21550 | 21550 | 21550 | 21550 | 68 |
| 576 | 20231017 | 110300 | 2767089900 | 21550 | 21600 | 21600 | 21550 | 680 |
| 577 | 20231017 | 110200 | 2752430400 | 21600 | 21600 | 21600 | 21600 | 843 |
| 578 | 20231017 | 110100 | 2734221600 | 21600 | 21600 | 21600 | 21600 | 205 |
| 579 | 20231017 | 110000 | 2729793600 | 21650 | 21600 | 21650 | 21600 | 112 |
| 580 | 20231017 | 105900 | 2727373350 | 21600 | 21650 | 21650 | 21600 | 57 |
| 581 | 20231017 | 105800 | 2726142050 | 21600 | 21700 | 21700 | 21600 | 375 |
| 582 | 20231017 | 105700 | 2718035850 | 21700 | 21600 | 21700 | 21600 | 336 |
| 583 | 20231017 | 105600 | 2710763450 | 21600 | 21700 | 21700 | 21550 | 257 |
| 584 | 20231017 | 105500 | 2705200350 | 21750 | 21750 | 21800 | 21700 | 167 |
| 585 | 20231017 | 105400 | 2701570100 | 21800 | 21700 | 21800 | 21650 | 598 |
| 586 | 20231017 | 105300 | 2688575250 | 21700 | 21700 | 21750 | 21600 | 1731 |
| 587 | 20231017 | 105200 | 2651107650 | 21700 | 21700 | 21750 | 21700 | 169 |
| 588 | 20231017 | 105100 | 2647440200 | 21700 | 21700 | 21750 | 21650 | 155 |
| 589 | 20231017 | 105000 | 2644081500 | 21750 | 21750 | 21800 | 21750 | 65 |
| 590 | 20231017 | 104900 | 2642667700 | 21750 | 21750 | 21750 | 21750 | 348 |
| 591 | 20231017 | 104800 | 2635098700 | 21750 | 21700 | 21750 | 21700 | 323 |
| 592 | 20231017 | 104700 | 2628085900 | 21750 | 21600 | 21750 | 21600 | 486 |
| 593 | 20231017 | 104600 | 2617586000 | 21550 | 21550 | 21550 | 21400 | 299 |
| 594 | 20231017 | 104500 | 2611166700 | 21550 | 21450 | 21550 | 21450 | 93 |
| 595 | 20231017 | 104400 | 2609163650 | 21550 | 21550 | 21600 | 21550 | 93 |
| 596 | 20231017 | 104300 | 2607159250 | 21550 | 21500 | 21550 | 21500 | 1331 |
| 597 | 20231017 | 104200 | 2578533000 | 21500 | 21500 | 21500 | 21400 | 327 |
| 598 | 20231017 | 104100 | 2571532500 | 21400 | 21450 | 21500 | 21400 | 362 |
| 599 | 20231017 | 104000 | 2563784600 | 21450 | 21500 | 21500 | 21450 | 53 |
| 600 | 20231017 | 103900 | 2562645250 | 21500 | 21400 | 21500 | 21400 | 153 |
| 601 | 20231017 | 103800 | 2559369800 | 21450 | 21400 | 21450 | 21400 | 2109 |
| 602 | 20231017 | 103700 | 2514236250 | 21450 | 21450 | 21500 | 21400 | 699 |
| 603 | 20231017 | 103600 | 2499238450 | 21450 | 21350 | 21500 | 21350 | 2236 |
| 604 | 20231017 | 103500 | 2451377900 | 21350 | 21400 | 21450 | 21350 | 1772 |
| 605 | 20231017 | 103400 | 2413487450 | 21450 | 21500 | 21500 | 21450 | 786 |
| 606 | 20231017 | 103300 | 2396623150 | 21450 | 21500 | 21550 | 21450 | 1154 |
| 607 | 20231017 | 103200 | 2371826150 | 21500 | 21550 | 21600 | 21500 | 606 |
| 608 | 20231017 | 103100 | 2358792800 | 21600 | 21600 | 21600 | 21550 | 190 |
| 609 | 20231017 | 103000 | 2354697750 | 21600 | 21550 | 21600 | 21550 | 668 |
| 610 | 20231017 | 102900 | 2340294050 | 21550 | 21600 | 21600 | 21550 | 1117 |
| 611 | 20231017 | 102800 | 2316221200 | 21600 | 21600 | 21600 | 21550 | 719 |
| 612 | 20231017 | 102700 | 2300703700 | 21600 | 21550 | 21650 | 21550 | 1868 |
| 613 | 20231017 | 102600 | 2260419400 | 21550 | 21700 | 21700 | 21500 | 4690 |
| 614 | 20231017 | 102500 | 2159037250 | 21800 | 21750 | 21800 | 21700 | 389 |
| 615 | 20231017 | 102400 | 2150590550 | 21700 | 21650 | 21850 | 21650 | 582 |
| 616 | 20231017 | 102300 | 2137960250 | 21650 | 21800 | 21800 | 21600 | 4905 |
| 617 | 20231017 | 102200 | 2031372750 | 21800 | 21950 | 21950 | 21800 | 1963 |
| 618 | 20231017 | 102100 | 1988532600 | 21950 | 21950 | 21950 | 21950 | 53 |
| 619 | 20231017 | 102000 | 1987369250 | 21950 | 21950 | 21950 | 21850 | 570 |
| 620 | 20231017 | 101900 | 1974908850 | 21950 | 21900 | 21950 | 21850 | 86 |
| 621 | 20231017 | 101800 | 1973029200 | 22000 | 21950 | 22000 | 21850 | 277 |
| 622 | 20231017 | 101700 | 1966959300 | 22000 | 22000 | 22000 | 22000 | 95 |
| 623 | 20231017 | 101600 | 1964869300 | 22000 | 22100 | 22100 | 22000 | 163 |
| 624 | 20231017 | 101500 | 1961275650 | 22100 | 22100 | 22150 | 22100 | 174 |
| 625 | 20231017 | 101400 | 1957429850 | 22100 | 22050 | 22100 | 22050 | 377 |
| 626 | 20231017 | 101300 | 1949099000 | 22050 | 22050 | 22100 | 22050 | 1627 |
| 627 | 20231017 | 101200 | 1913165250 | 22050 | 22000 | 22050 | 21950 | 145 |
| 628 | 20231017 | 101100 | 1909975150 | 22000 | 22050 | 22050 | 22000 | 109 |
| 629 | 20231017 | 101000 | 1907571900 | 22050 | 22000 | 22100 | 22000 | 1381 |
| 630 | 20231017 | 100900 | 1877123600 | 22000 | 21900 | 22000 | 21900 | 535 |
| 631 | 20231017 | 100800 | 1865392100 | 21900 | 21900 | 21900 | 21900 | 222 |
| 632 | 20231017 | 100700 | 1860530300 | 21850 | 21900 | 21900 | 21850 | 492 |
| 633 | 20231017 | 100600 | 1849774050 | 21900 | 21850 | 21900 | 21850 | 1119 |
| 634 | 20231017 | 100500 | 1825301850 | 21850 | 21850 | 21900 | 21800 | 459 |
| 635 | 20231017 | 100400 | 1815272500 | 21850 | 21900 | 21900 | 21800 | 820 |
| 636 | 20231017 | 100300 | 1797356750 | 21900 | 21850 | 21900 | 21800 | 2382 |
| 637 | 20231017 | 100200 | 1745346400 | 21850 | 21900 | 21900 | 21850 | 692 |
| 638 | 20231017 | 100100 | 1730226100 | 21900 | 21950 | 21950 | 21900 | 174 |
| 639 | 20231017 | 100000 | 1726412350 | 22000 | 22000 | 22050 | 21900 | 365 |
| 640 | 20231017 | 095900 | 1718407900 | 22000 | 22000 | 22000 | 21950 | 462 |
| 641 | 20231017 | 095800 | 1708253400 | 22050 | 21900 | 22050 | 21900 | 1081 |
| 642 | 20231017 | 095700 | 1684567100 | 21850 | 21950 | 22000 | 21850 | 1003 |
| 643 | 20231017 | 095600 | 1662596950 | 21950 | 22050 | 22050 | 21950 | 143 |
| 644 | 20231017 | 095500 | 1659456300 | 22100 | 22100 | 22100 | 22000 | 87 |
| 645 | 20231017 | 095400 | 1657537450 | 22100 | 22100 | 22100 | 22000 | 83 |
| 646 | 20231017 | 095300 | 1655705550 | 22050 | 22000 | 22050 | 21950 | 153 |
| 647 | 20231017 | 095200 | 1652339500 | 22000 | 21900 | 22000 | 21900 | 282 |
| 648 | 20231017 | 095100 | 1646158000 | 21900 | 21850 | 21900 | 21800 | 367 |
| 649 | 20231017 | 095000 | 1638136500 | 21800 | 21850 | 21850 | 21800 | 803 |
| 650 | 20231017 | 094900 | 1620610100 | 21800 | 21950 | 21950 | 21700 | 2796 |
| 651 | 20231017 | 094800 | 1559607250 | 21950 | 22000 | 22000 | 21950 | 533 |
| 652 | 20231017 | 094700 | 1547899300 | 22000 | 22050 | 22050 | 21950 | 952 |
| 653 | 20231017 | 094600 | 1526956750 | 22050 | 22100 | 22100 | 22000 | 818 |
| 654 | 20231017 | 094500 | 1508925400 | 22050 | 22050 | 22100 | 22050 | 307 |
| 655 | 20231017 | 094400 | 1502155400 | 22100 | 22100 | 22150 | 22100 | 190 |
| 656 | 20231017 | 094300 | 1497956250 | 22050 | 22050 | 22100 | 22050 | 313 |
| 657 | 20231017 | 094200 | 1491046500 | 22050 | 22000 | 22050 | 21950 | 1014 |
| 658 | 20231017 | 094100 | 1468745100 | 22000 | 22150 | 22150 | 22000 | 4956 |
| 659 | 20231017 | 094000 | 1359413350 | 22150 | 22150 | 22150 | 22150 | 1020 |
| 660 | 20231017 | 093900 | 1336820350 | 22150 | 22200 | 22250 | 22150 | 244 |
| 661 | 20231017 | 093800 | 1331404550 | 22150 | 22200 | 22200 | 22150 | 259 |
| 662 | 20231017 | 093700 | 1325667550 | 22200 | 22100 | 22200 | 22100 | 1183 |
| 663 | 20231017 | 093600 | 1299465550 | 22150 | 22050 | 22150 | 22050 | 640 |
| 664 | 20231017 | 093500 | 1285291850 | 22100 | 22200 | 22200 | 22100 | 448 |
| 665 | 20231017 | 093400 | 1275370950 | 22200 | 22100 | 22200 | 22100 | 538 |
| 666 | 20231017 | 093300 | 1263465200 | 22100 | 22050 | 22100 | 22000 | 643 |
| 667 | 20231017 | 093200 | 1249309650 | 22100 | 22100 | 22100 | 22100 | 205 |
| 668 | 20231017 | 093100 | 1244779150 | 22100 | 22150 | 22150 | 22000 | 1397 |
| 669 | 20231017 | 093000 | 1214016700 | 22200 | 22200 | 22200 | 22100 | 328 |
| 670 | 20231017 | 092900 | 1206749700 | 22250 | 22150 | 22250 | 22100 | 967 |
| 671 | 20231017 | 092800 | 1185308400 | 22000 | 22350 | 22350 | 22000 | 3848 |
| 672 | 20231017 | 092700 | 1100100550 | 22350 | 22300 | 22350 | 22300 | 270 |
| 673 | 20231017 | 092600 | 1094076400 | 22300 | 22300 | 22350 | 22300 | 476 |
| 674 | 20231017 | 092500 | 1083444050 | 22300 | 22300 | 22300 | 22300 | 197 |
| 675 | 20231017 | 092400 | 1079050950 | 22300 | 22250 | 22300 | 22200 | 588 |
| 676 | 20231017 | 092300 | 1065957150 | 22250 | 22200 | 22250 | 22150 | 850 |
| 677 | 20231017 | 092200 | 1047083300 | 22200 | 22150 | 22200 | 22150 | 242 |
| 678 | 20231017 | 092100 | 1041722750 | 22150 | 22150 | 22200 | 22150 | 452 |
| 679 | 20231017 | 092000 | 1031703700 | 22200 | 22150 | 22200 | 22150 | 98 |
| 680 | 20231017 | 091900 | 1029529550 | 22150 | 22200 | 22200 | 22150 | 137 |
| 681 | 20231017 | 091800 | 1026494000 | 22150 | 22200 | 22200 | 22150 | 296 |
| 682 | 20231017 | 091700 | 1019929650 | 22200 | 22100 | 22200 | 22050 | 4073 |
| 683 | 20231017 | 091600 | 930074550 | 22100 | 22150 | 22150 | 22100 | 958 |
| 684 | 20231017 | 091500 | 908901750 | 22150 | 22050 | 22250 | 22050 | 2438 |
| 685 | 20231017 | 091400 | 855047050 | 22050 | 22250 | 22250 | 22050 | 4441 |
| 686 | 20231017 | 091300 | 756833400 | 22300 | 22400 | 22400 | 22300 | 1114 |
| 687 | 20231017 | 091200 | 731962500 | 22400 | 22450 | 22450 | 22350 | 2188 |
| 688 | 20231017 | 091100 | 682947200 | 22450 | 22750 | 22750 | 22450 | 1626 |
| 689 | 20231017 | 091000 | 646164300 | 22750 | 22800 | 22800 | 22650 | 328 |
| 690 | 20231017 | 090900 | 638710100 | 22850 | 22550 | 22850 | 22550 | 5678 |
| 691 | 20231017 | 090800 | 509914400 | 22550 | 22500 | 22550 | 22500 | 641 |
| 692 | 20231017 | 090700 | 495464450 | 22500 | 22600 | 22600 | 22500 | 329 |
| 693 | 20231017 | 090600 | 488037050 | 22650 | 22500 | 22650 | 22450 | 2519 |
| 694 | 20231017 | 090500 | 431085300 | 22500 | 22400 | 22500 | 22350 | 712 |
| 695 | 20231017 | 090400 | 415122700 | 22400 | 22550 | 22650 | 22400 | 1760 |
| 696 | 20231017 | 090300 | 375553600 | 22550 | 22450 | 22650 | 22350 | 2082 |
| 697 | 20231017 | 090200 | 328601550 | 22450 | 22400 | 22700 | 22300 | 4869 |
| 698 | 20231017 | 090100 | 219323900 | 22450 | 22450 | 22500 | 22250 | 3334 |
| 699 | 20231017 | 090000 | 144602750 | 22250 | 22100 | 22600 | 22050 | 6506 |