37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 203600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 3 | 20231020 | 203500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 4 | 20231020 | 203400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 5 | 20231020 | 203300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 6 | 20231020 | 203200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 7 | 20231020 | 203100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 8 | 20231020 | 203000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 9 | 20231020 | 202900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 10 | 20231020 | 202800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 11 | 20231020 | 202700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 12 | 20231020 | 202600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 13 | 20231020 | 202500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 14 | 20231020 | 202400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 15 | 20231020 | 202300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 16 | 20231020 | 202200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 17 | 20231020 | 202100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 18 | 20231020 | 202000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 19 | 20231020 | 201900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 20 | 20231020 | 201800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 21 | 20231020 | 201700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 22 | 20231020 | 201600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 23 | 20231020 | 201500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 24 | 20231020 | 201400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 25 | 20231020 | 201300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 26 | 20231020 | 201200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 27 | 20231020 | 201100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 28 | 20231020 | 201000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 29 | 20231020 | 200900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 30 | 20231020 | 200800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 31 | 20231020 | 200700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 32 | 20231020 | 200600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 33 | 20231020 | 200500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 34 | 20231020 | 200400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 35 | 20231020 | 200300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 36 | 20231020 | 200200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 37 | 20231020 | 200100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 38 | 20231020 | 200000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 39 | 20231020 | 195900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 40 | 20231020 | 195800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 41 | 20231020 | 195700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 42 | 20231020 | 195600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 43 | 20231020 | 195500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 44 | 20231020 | 195400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 45 | 20231020 | 195300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 46 | 20231020 | 195200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 47 | 20231020 | 195100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 48 | 20231020 | 195000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 49 | 20231020 | 194900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 50 | 20231020 | 194800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 51 | 20231020 | 194700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 52 | 20231020 | 194600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 53 | 20231020 | 194500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 54 | 20231020 | 194400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 55 | 20231020 | 194300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 56 | 20231020 | 194200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 57 | 20231020 | 194100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 58 | 20231020 | 194000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 59 | 20231020 | 193900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 60 | 20231020 | 193800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 61 | 20231020 | 193700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 62 | 20231020 | 193600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 63 | 20231020 | 193500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 64 | 20231020 | 193400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 65 | 20231020 | 193300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 66 | 20231020 | 193200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 67 | 20231020 | 193100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 68 | 20231020 | 193000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 69 | 20231020 | 192900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 70 | 20231020 | 192800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 71 | 20231020 | 192700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 72 | 20231020 | 192600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 73 | 20231020 | 192500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 74 | 20231020 | 192400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 75 | 20231020 | 192300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 76 | 20231020 | 192200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 77 | 20231020 | 192100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 78 | 20231020 | 192000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 79 | 20231020 | 191900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 80 | 20231020 | 191800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 81 | 20231020 | 191700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 82 | 20231020 | 191600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 83 | 20231020 | 191500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 84 | 20231020 | 191400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 85 | 20231020 | 191300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 86 | 20231020 | 191200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 87 | 20231020 | 191100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 88 | 20231020 | 191000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 89 | 20231020 | 190900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 90 | 20231020 | 190800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 91 | 20231020 | 190700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 92 | 20231020 | 190600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 93 | 20231020 | 190500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 94 | 20231020 | 190400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 95 | 20231020 | 190300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 96 | 20231020 | 190200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 97 | 20231020 | 190100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 98 | 20231020 | 190000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 99 | 20231020 | 185900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 100 | 20231020 | 185800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 101 | 20231020 | 185700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 102 | 20231020 | 185600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 103 | 20231020 | 185500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 104 | 20231020 | 185400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 105 | 20231020 | 185300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 106 | 20231020 | 185200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 107 | 20231020 | 185100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 108 | 20231020 | 185000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 109 | 20231020 | 184900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 110 | 20231020 | 184800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 111 | 20231020 | 184700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 112 | 20231020 | 184600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 113 | 20231020 | 184500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 114 | 20231020 | 184400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 115 | 20231020 | 184300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 116 | 20231020 | 184200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 117 | 20231020 | 184100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 118 | 20231020 | 184000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 119 | 20231020 | 183900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 120 | 20231020 | 183800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 121 | 20231020 | 183700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 122 | 20231020 | 183600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 123 | 20231020 | 183500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 124 | 20231020 | 183400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 125 | 20231020 | 183300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 126 | 20231020 | 183200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 127 | 20231020 | 183100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 128 | 20231020 | 183000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 129 | 20231020 | 182900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 130 | 20231020 | 182800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 131 | 20231020 | 182700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 132 | 20231020 | 182600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 133 | 20231020 | 182500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 134 | 20231020 | 182400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 135 | 20231020 | 182300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 136 | 20231020 | 182200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 137 | 20231020 | 182100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 138 | 20231020 | 182000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 139 | 20231020 | 181900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 140 | 20231020 | 181800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 141 | 20231020 | 181700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 142 | 20231020 | 181600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 143 | 20231020 | 181500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 144 | 20231020 | 181400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 145 | 20231020 | 181300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 146 | 20231020 | 181200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 147 | 20231020 | 181100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 148 | 20231020 | 181000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 149 | 20231020 | 180900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 150 | 20231020 | 180800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 151 | 20231020 | 180700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 152 | 20231020 | 180600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 153 | 20231020 | 180500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 154 | 20231020 | 180400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 155 | 20231020 | 180300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 156 | 20231020 | 180200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 157 | 20231020 | 180100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 158 | 20231020 | 180000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 159 | 20231020 | 175900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 160 | 20231020 | 175800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 161 | 20231020 | 175700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 162 | 20231020 | 175600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 163 | 20231020 | 175500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 164 | 20231020 | 175400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 165 | 20231020 | 175300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 166 | 20231020 | 175200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 167 | 20231020 | 175100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 168 | 20231020 | 175000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 169 | 20231020 | 174900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 170 | 20231020 | 174800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 171 | 20231020 | 174700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 172 | 20231020 | 174600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 173 | 20231020 | 174500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 174 | 20231020 | 174400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 175 | 20231020 | 174300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 176 | 20231020 | 174200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 177 | 20231020 | 174100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 178 | 20231020 | 174000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 179 | 20231020 | 173900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 180 | 20231020 | 173800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 181 | 20231020 | 173700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 182 | 20231020 | 173600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 183 | 20231020 | 173500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 184 | 20231020 | 173400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 185 | 20231020 | 173300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 186 | 20231020 | 173200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 187 | 20231020 | 173100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 188 | 20231020 | 173000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 189 | 20231020 | 172900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 190 | 20231020 | 172800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 191 | 20231020 | 172700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 192 | 20231020 | 172600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 193 | 20231020 | 172500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 194 | 20231020 | 172400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 195 | 20231020 | 172300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 196 | 20231020 | 172200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 197 | 20231020 | 172100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 198 | 20231020 | 172000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 199 | 20231020 | 171900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 200 | 20231020 | 171800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 201 | 20231020 | 171700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 202 | 20231020 | 171600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 203 | 20231020 | 171500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 204 | 20231020 | 171400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 205 | 20231020 | 171300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 206 | 20231020 | 171200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 207 | 20231020 | 171100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 208 | 20231020 | 171000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 209 | 20231020 | 170900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 210 | 20231020 | 170800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 211 | 20231020 | 170700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 212 | 20231020 | 170600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 213 | 20231020 | 170500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 214 | 20231020 | 170400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 215 | 20231020 | 170300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 216 | 20231020 | 170200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 217 | 20231020 | 170100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 218 | 20231020 | 170000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 219 | 20231020 | 165900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 220 | 20231020 | 165800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 221 | 20231020 | 165700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 222 | 20231020 | 165600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 223 | 20231020 | 165500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 224 | 20231020 | 165400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 225 | 20231020 | 165300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 226 | 20231020 | 165200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 227 | 20231020 | 165100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 228 | 20231020 | 165000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 229 | 20231020 | 164900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 230 | 20231020 | 164800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 231 | 20231020 | 164700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 232 | 20231020 | 164600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 233 | 20231020 | 164500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 234 | 20231020 | 164400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 235 | 20231020 | 164300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 236 | 20231020 | 164200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 237 | 20231020 | 164100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 238 | 20231020 | 164000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 239 | 20231020 | 163900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 240 | 20231020 | 163800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 241 | 20231020 | 163700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 242 | 20231020 | 163600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 243 | 20231020 | 163500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 244 | 20231020 | 163400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 245 | 20231020 | 163300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 246 | 20231020 | 163200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 247 | 20231020 | 163100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 248 | 20231020 | 163000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 249 | 20231020 | 162900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 250 | 20231020 | 162800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 251 | 20231020 | 162700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 252 | 20231020 | 162600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 253 | 20231020 | 162500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 254 | 20231020 | 162400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 255 | 20231020 | 162300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 256 | 20231020 | 162200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 257 | 20231020 | 162100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 258 | 20231020 | 162000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 259 | 20231020 | 161900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 260 | 20231020 | 161800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 261 | 20231020 | 161700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 262 | 20231020 | 161600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 263 | 20231020 | 161500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 264 | 20231020 | 161400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 265 | 20231020 | 161300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 266 | 20231020 | 161200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 267 | 20231020 | 161100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 268 | 20231020 | 161000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 269 | 20231020 | 160900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 270 | 20231020 | 160800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 271 | 20231020 | 160700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 272 | 20231020 | 160600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 273 | 20231020 | 160500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 274 | 20231020 | 160400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 275 | 20231020 | 160300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 276 | 20231020 | 160200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 277 | 20231020 | 160100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 278 | 20231020 | 160000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 279 | 20231020 | 155900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 280 | 20231020 | 155800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 281 | 20231020 | 155700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 282 | 20231020 | 155600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 283 | 20231020 | 155500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 284 | 20231020 | 155400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 285 | 20231020 | 155300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 286 | 20231020 | 155200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 287 | 20231020 | 155100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 288 | 20231020 | 155000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 289 | 20231020 | 154900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 290 | 20231020 | 154800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 291 | 20231020 | 154700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 292 | 20231020 | 154600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 293 | 20231020 | 154500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 294 | 20231020 | 154400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 295 | 20231020 | 154300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 296 | 20231020 | 154200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 297 | 20231020 | 154100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 298 | 20231020 | 154000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 299 | 20231020 | 153900 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 300 | 20231020 | 153800 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 301 | 20231020 | 153700 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 302 | 20231020 | 153600 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 303 | 20231020 | 153500 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 304 | 20231020 | 153400 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 305 | 20231020 | 153300 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 306 | 20231020 | 153200 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 307 | 20231020 | 153100 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 0 |
| 308 | 20231020 | 153000 | 6582024000 | 21800 | 21800 | 21800 | 21800 | 5649 |
| 309 | 20231020 | 152900 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 310 | 20231020 | 152800 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 311 | 20231020 | 152700 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 312 | 20231020 | 152600 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 313 | 20231020 | 152500 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 314 | 20231020 | 152400 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 315 | 20231020 | 152300 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 316 | 20231020 | 152200 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 317 | 20231020 | 152100 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 318 | 20231020 | 152000 | 6458875800 | 21800 | 21800 | 21800 | 21800 | 0 |
| 319 | 20231020 | 151900 | 6458875800 | 21800 | 21850 | 21850 | 21750 | 1538 |
| 320 | 20231020 | 151800 | 6425324050 | 21850 | 21750 | 21850 | 21750 | 910 |
| 321 | 20231020 | 151700 | 6405500950 | 21800 | 21750 | 21800 | 21750 | 396 |
| 322 | 20231020 | 151600 | 6396873450 | 21750 | 21750 | 21800 | 21750 | 1032 |
| 323 | 20231020 | 151500 | 6374393500 | 21750 | 21800 | 21800 | 21750 | 1002 |
| 324 | 20231020 | 151400 | 6352597900 | 21750 | 21750 | 21750 | 21750 | 993 |
| 325 | 20231020 | 151300 | 6331000150 | 21850 | 21850 | 21850 | 21800 | 958 |
| 326 | 20231020 | 151200 | 6310097000 | 21850 | 21800 | 21850 | 21800 | 1025 |
| 327 | 20231020 | 151100 | 6287723600 | 21800 | 21800 | 21800 | 21750 | 912 |
| 328 | 20231020 | 151000 | 6267876300 | 21800 | 21800 | 21800 | 21750 | 1714 |
| 329 | 20231020 | 150900 | 6230592250 | 21800 | 21800 | 21850 | 21750 | 784 |
| 330 | 20231020 | 150800 | 6213517300 | 21800 | 21800 | 21850 | 21800 | 968 |
| 331 | 20231020 | 150700 | 6192413400 | 21800 | 21850 | 21850 | 21800 | 443 |
| 332 | 20231020 | 150600 | 6182752650 | 21800 | 21850 | 21850 | 21800 | 956 |
| 333 | 20231020 | 150500 | 6161877550 | 21800 | 21850 | 21850 | 21800 | 559 |
| 334 | 20231020 | 150400 | 6149678100 | 21850 | 21850 | 21900 | 21850 | 736 |
| 335 | 20231020 | 150300 | 6133596450 | 21850 | 21850 | 21850 | 21800 | 899 |
| 336 | 20231020 | 150200 | 6113972050 | 21800 | 21850 | 21900 | 21800 | 642 |
| 337 | 20231020 | 150100 | 6099959150 | 21850 | 21800 | 21850 | 21800 | 222 |
| 338 | 20231020 | 150000 | 6095111350 | 21800 | 21850 | 21850 | 21750 | 2132 |
| 339 | 20231020 | 145900 | 6048622650 | 21850 | 21850 | 21850 | 21850 | 777 |
| 340 | 20231020 | 145800 | 6031645200 | 21900 | 22000 | 22000 | 21900 | 2508 |
| 341 | 20231020 | 145700 | 5976611800 | 22000 | 21950 | 22000 | 21950 | 515 |
| 342 | 20231020 | 145600 | 5965307000 | 21950 | 21950 | 21950 | 21950 | 17 |
| 343 | 20231020 | 145500 | 5964933850 | 21950 | 21950 | 22000 | 21950 | 86 |
| 344 | 20231020 | 145400 | 5963043600 | 21950 | 21950 | 21950 | 21950 | 283 |
| 345 | 20231020 | 145300 | 5956831750 | 22000 | 21950 | 22000 | 21950 | 934 |
| 346 | 20231020 | 145200 | 5936330250 | 21950 | 22000 | 22000 | 21950 | 847 |
| 347 | 20231020 | 145100 | 5917725650 | 22000 | 22000 | 22000 | 21950 | 643 |
| 348 | 20231020 | 145000 | 5903585350 | 22050 | 22000 | 22050 | 22000 | 242 |
| 349 | 20231020 | 144900 | 5898261300 | 22000 | 22050 | 22050 | 22000 | 51 |
| 350 | 20231020 | 144800 | 5897138450 | 22000 | 21950 | 22050 | 21950 | 571 |
| 351 | 20231020 | 144700 | 5884575800 | 21950 | 22000 | 22000 | 21950 | 215 |
| 352 | 20231020 | 144600 | 5879848700 | 21950 | 22000 | 22000 | 21950 | 809 |
| 353 | 20231020 | 144500 | 5862052600 | 21950 | 21950 | 22000 | 21950 | 273 |
| 354 | 20231020 | 144400 | 5856059100 | 21950 | 21900 | 22000 | 21900 | 353 |
| 355 | 20231020 | 144300 | 5848320350 | 21900 | 21950 | 21950 | 21900 | 729 |
| 356 | 20231020 | 144200 | 5832350150 | 21950 | 21950 | 21950 | 21950 | 535 |
| 357 | 20231020 | 144100 | 5820606900 | 21950 | 21950 | 21950 | 21950 | 234 |
| 358 | 20231020 | 144000 | 5815470600 | 21950 | 21950 | 21950 | 21900 | 385 |
| 359 | 20231020 | 143900 | 5807021550 | 21950 | 21950 | 21950 | 21900 | 239 |
| 360 | 20231020 | 143800 | 5801778550 | 21950 | 21900 | 22000 | 21900 | 965 |
| 361 | 20231020 | 143700 | 5780602400 | 21950 | 21900 | 21950 | 21900 | 91 |
| 362 | 20231020 | 143600 | 5778607500 | 21850 | 22050 | 22050 | 21850 | 4344 |
| 363 | 20231020 | 143500 | 5683168100 | 22050 | 22150 | 22150 | 22050 | 1850 |
| 364 | 20231020 | 143400 | 5642293600 | 22100 | 22150 | 22150 | 22100 | 97 |
| 365 | 20231020 | 143300 | 5640149400 | 22100 | 22150 | 22150 | 22100 | 511 |
| 366 | 20231020 | 143200 | 5628832800 | 22150 | 22150 | 22150 | 22100 | 390 |
| 367 | 20231020 | 143100 | 5620198300 | 22150 | 22200 | 22200 | 22150 | 1042 |
| 368 | 20231020 | 143000 | 5597114050 | 22150 | 22200 | 22200 | 22150 | 136 |
| 369 | 20231020 | 142900 | 5594101250 | 22200 | 22150 | 22200 | 22150 | 235 |
| 370 | 20231020 | 142800 | 5588895950 | 22200 | 22200 | 22200 | 22200 | 63 |
| 371 | 20231020 | 142700 | 5587497350 | 22200 | 22150 | 22200 | 22150 | 212 |
| 372 | 20231020 | 142600 | 5582800850 | 22200 | 22200 | 22250 | 22200 | 312 |
| 373 | 20231020 | 142500 | 5575869450 | 22200 | 22200 | 22250 | 22200 | 474 |
| 374 | 20231020 | 142400 | 5565345450 | 22300 | 22250 | 22300 | 22200 | 444 |
| 375 | 20231020 | 142300 | 5555459600 | 22250 | 22250 | 22250 | 22250 | 203 |
| 376 | 20231020 | 142200 | 5550942850 | 22200 | 22250 | 22250 | 22200 | 63 |
| 377 | 20231020 | 142100 | 5549544050 | 22200 | 22200 | 22200 | 22200 | 169 |
| 378 | 20231020 | 142000 | 5545792250 | 22200 | 22200 | 22250 | 22200 | 326 |
| 379 | 20231020 | 141900 | 5538554500 | 22200 | 22150 | 22200 | 22150 | 341 |
| 380 | 20231020 | 141800 | 5530996300 | 22150 | 22200 | 22200 | 22150 | 72 |
| 381 | 20231020 | 141700 | 5529399650 | 22200 | 22200 | 22200 | 22200 | 1 |
| 382 | 20231020 | 141600 | 5529377450 | 22150 | 22150 | 22200 | 22150 | 608 |
| 383 | 20231020 | 141500 | 5515910200 | 22150 | 22100 | 22150 | 22100 | 54 |
| 384 | 20231020 | 141400 | 5514714950 | 22100 | 22150 | 22150 | 22100 | 799 |
| 385 | 20231020 | 141300 | 5497034500 | 22150 | 22150 | 22150 | 22150 | 46 |
| 386 | 20231020 | 141200 | 5496015600 | 22100 | 22100 | 22150 | 22100 | 183 |
| 387 | 20231020 | 141100 | 5491963800 | 22100 | 22150 | 22150 | 22100 | 104 |
| 388 | 20231020 | 141000 | 5489664950 | 22100 | 22150 | 22150 | 22100 | 1234 |
| 389 | 20231020 | 140900 | 5462366300 | 22150 | 22200 | 22200 | 22150 | 297 |
| 390 | 20231020 | 140800 | 5455775200 | 22200 | 22150 | 22200 | 22150 | 97 |
| 391 | 20231020 | 140700 | 5453624400 | 22150 | 22150 | 22150 | 22150 | 505 |
| 392 | 20231020 | 140600 | 5442438650 | 22200 | 22150 | 22200 | 22150 | 86 |
| 393 | 20231020 | 140500 | 5440533700 | 22150 | 22200 | 22200 | 22150 | 4704 |
| 394 | 20231020 | 140400 | 5336340050 | 22200 | 22100 | 22200 | 22100 | 91 |
| 395 | 20231020 | 140300 | 5334320600 | 22100 | 22100 | 22150 | 22100 | 193 |
| 396 | 20231020 | 140200 | 5330051800 | 22100 | 22300 | 22300 | 22100 | 4188 |
| 397 | 20231020 | 140100 | 5237023250 | 22300 | 22300 | 22300 | 22300 | 7 |
| 398 | 20231020 | 140000 | 5236867150 | 22250 | 22300 | 22300 | 22250 | 317 |
| 399 | 20231020 | 135900 | 5229801250 | 22300 | 22400 | 22400 | 22300 | 1415 |
| 400 | 20231020 | 135800 | 5198212350 | 22400 | 22350 | 22400 | 22300 | 736 |
| 401 | 20231020 | 135700 | 5181781700 | 22350 | 22350 | 22350 | 22300 | 141 |
| 402 | 20231020 | 135600 | 5178632050 | 22350 | 22350 | 22350 | 22350 | 443 |
| 403 | 20231020 | 135500 | 5168731000 | 22350 | 22350 | 22400 | 22350 | 31 |
| 404 | 20231020 | 135400 | 5168038050 | 22350 | 22350 | 22350 | 22300 | 139 |
| 405 | 20231020 | 135300 | 5164935200 | 22300 | 22350 | 22400 | 22300 | 212 |
| 406 | 20231020 | 135200 | 5160199600 | 22350 | 22350 | 22350 | 22300 | 121 |
| 407 | 20231020 | 135100 | 5157496950 | 22350 | 22300 | 22350 | 22300 | 878 |
| 408 | 20231020 | 135000 | 5137873900 | 22350 | 22350 | 22350 | 22300 | 196 |
| 409 | 20231020 | 134900 | 5133493350 | 22350 | 22300 | 22350 | 22300 | 1281 |
| 410 | 20231020 | 134800 | 5104870200 | 22350 | 22350 | 22350 | 22300 | 94 |
| 411 | 20231020 | 134700 | 5102773550 | 22350 | 22250 | 22350 | 22250 | 300 |
| 412 | 20231020 | 134600 | 5096083950 | 22250 | 22250 | 22250 | 22250 | 57 |
| 413 | 20231020 | 134500 | 5094815700 | 22250 | 22250 | 22300 | 22200 | 1200 |
| 414 | 20231020 | 134400 | 5068152050 | 22250 | 22200 | 22300 | 22200 | 512 |
| 415 | 20231020 | 134300 | 5056763400 | 22200 | 22200 | 22250 | 22150 | 2234 |
| 416 | 20231020 | 134200 | 5007243300 | 22250 | 22250 | 22250 | 22200 | 301 |
| 417 | 20231020 | 134100 | 5000547700 | 22250 | 22200 | 22300 | 22200 | 181 |
| 418 | 20231020 | 134000 | 4996520750 | 22300 | 22200 | 22300 | 22200 | 382 |
| 419 | 20231020 | 133900 | 4988026600 | 22200 | 22250 | 22250 | 22200 | 1118 |
| 420 | 20231020 | 133800 | 4963202900 | 22250 | 22250 | 22300 | 22250 | 161 |
| 421 | 20231020 | 133700 | 4959619150 | 22250 | 22200 | 22250 | 22200 | 144 |
| 422 | 20231020 | 133600 | 4956416850 | 22250 | 22300 | 22300 | 22250 | 561 |
| 423 | 20231020 | 133500 | 4943932900 | 22250 | 22250 | 22250 | 22200 | 354 |
| 424 | 20231020 | 133400 | 4936061800 | 22250 | 22200 | 22300 | 22200 | 1316 |
| 425 | 20231020 | 133300 | 4906741300 | 22250 | 22200 | 22250 | 22200 | 328 |
| 426 | 20231020 | 133200 | 4899445650 | 22200 | 22200 | 22200 | 22200 | 310 |
| 427 | 20231020 | 133100 | 4892563650 | 22200 | 22250 | 22250 | 22200 | 850 |
| 428 | 20231020 | 133000 | 4873657700 | 22150 | 22100 | 22200 | 22100 | 1625 |
| 429 | 20231020 | 132900 | 4837638900 | 22100 | 22100 | 22100 | 22100 | 91 |
| 430 | 20231020 | 132800 | 4835627800 | 22100 | 22100 | 22100 | 22100 | 46 |
| 431 | 20231020 | 132700 | 4834611200 | 22100 | 22050 | 22100 | 22050 | 908 |
| 432 | 20231020 | 132600 | 4814545250 | 22050 | 22050 | 22050 | 22000 | 483 |
| 433 | 20231020 | 132500 | 4803897350 | 22050 | 22050 | 22050 | 22050 | 452 |
| 434 | 20231020 | 132400 | 4793930750 | 22000 | 22050 | 22050 | 22000 | 34 |
| 435 | 20231020 | 132300 | 4793182700 | 22000 | 22000 | 22000 | 22000 | 50 |
| 436 | 20231020 | 132200 | 4792082700 | 22000 | 22000 | 22000 | 22000 | 134 |
| 437 | 20231020 | 132100 | 4789134700 | 22000 | 22050 | 22050 | 22000 | 204 |
| 438 | 20231020 | 132000 | 4784641550 | 22100 | 22050 | 22100 | 22000 | 355 |
| 439 | 20231020 | 131900 | 4776814400 | 22000 | 22050 | 22050 | 22000 | 90 |
| 440 | 20231020 | 131800 | 4774834100 | 21950 | 22050 | 22050 | 21950 | 44 |
| 441 | 20231020 | 131700 | 4773867300 | 21950 | 22000 | 22000 | 21950 | 59 |
| 442 | 20231020 | 131600 | 4772570650 | 22000 | 22000 | 22000 | 22000 | 167 |
| 443 | 20231020 | 131500 | 4768896650 | 22000 | 22000 | 22000 | 22000 | 38 |
| 444 | 20231020 | 131400 | 4768060650 | 22050 | 22050 | 22050 | 22050 | 2 |
| 445 | 20231020 | 131300 | 4768016550 | 22000 | 22000 | 22050 | 22000 | 538 |
| 446 | 20231020 | 131200 | 4756180300 | 22000 | 22050 | 22050 | 22000 | 790 |
| 447 | 20231020 | 131100 | 4738764350 | 22050 | 22100 | 22100 | 22050 | 90 |
| 448 | 20231020 | 131000 | 4736777050 | 22100 | 22100 | 22100 | 22050 | 187 |
| 449 | 20231020 | 130900 | 4732649950 | 22100 | 22100 | 22100 | 22100 | 3 |
| 450 | 20231020 | 130800 | 4732583650 | 22050 | 22100 | 22100 | 22050 | 106 |
| 451 | 20231020 | 130700 | 4730242750 | 22100 | 22100 | 22100 | 22050 | 329 |
| 452 | 20231020 | 130600 | 4722981600 | 22150 | 22100 | 22150 | 22100 | 82 |
| 453 | 20231020 | 130500 | 4721169300 | 22100 | 22050 | 22100 | 22050 | 750 |
| 454 | 20231020 | 130400 | 4704596000 | 22050 | 22050 | 22050 | 22050 | 164 |
| 455 | 20231020 | 130300 | 4700979800 | 22050 | 22050 | 22050 | 22050 | 72 |
| 456 | 20231020 | 130200 | 4699392200 | 22050 | 22050 | 22050 | 22050 | 437 |
| 457 | 20231020 | 130100 | 4689756350 | 22000 | 22050 | 22050 | 22000 | 50 |
| 458 | 20231020 | 130000 | 4688654700 | 22050 | 22050 | 22100 | 22000 | 105 |
| 459 | 20231020 | 125900 | 4686341350 | 22000 | 22050 | 22050 | 22000 | 24 |
| 460 | 20231020 | 125800 | 4685813150 | 22100 | 22100 | 22100 | 22000 | 949 |
| 461 | 20231020 | 125700 | 4664886200 | 22050 | 22100 | 22100 | 22050 | 35 |
| 462 | 20231020 | 125600 | 4664114400 | 22100 | 22100 | 22100 | 22050 | 257 |
| 463 | 20231020 | 125500 | 4658436350 | 22100 | 22100 | 22100 | 22100 | 11 |
| 464 | 20231020 | 125400 | 4658193250 | 22100 | 22050 | 22100 | 22050 | 104 |
| 465 | 20231020 | 125300 | 4655899550 | 22100 | 22100 | 22100 | 22100 | 70 |
| 466 | 20231020 | 125200 | 4654352550 | 22150 | 22100 | 22150 | 22100 | 158 |
| 467 | 20231020 | 125100 | 4650856250 | 22100 | 22100 | 22150 | 22100 | 85 |
| 468 | 20231020 | 125000 | 4648977250 | 22100 | 22100 | 22150 | 22050 | 1141 |
| 469 | 20231020 | 124900 | 4623753750 | 22050 | 21950 | 22050 | 21950 | 2435 |
| 470 | 20231020 | 124800 | 4570150300 | 21950 | 22000 | 22000 | 21950 | 48 |
| 471 | 20231020 | 124700 | 4569096100 | 22000 | 21900 | 22000 | 21900 | 471 |
| 472 | 20231020 | 124600 | 4558767700 | 21950 | 21950 | 21950 | 21950 | 60 |
| 473 | 20231020 | 124500 | 4557450700 | 21950 | 21950 | 21950 | 21950 | 38 |
| 474 | 20231020 | 124400 | 4556616600 | 21950 | 22000 | 22000 | 21950 | 543 |
| 475 | 20231020 | 124300 | 4544673600 | 22000 | 22000 | 22000 | 21950 | 110 |
| 476 | 20231020 | 124200 | 4542255550 | 21950 | 21900 | 21950 | 21900 | 71 |
| 477 | 20231020 | 124100 | 4540698800 | 21950 | 21900 | 21950 | 21900 | 96 |
| 478 | 20231020 | 124000 | 4538596350 | 21900 | 21950 | 21950 | 21900 | 348 |
| 479 | 20231020 | 123900 | 4530975000 | 21950 | 21950 | 21950 | 21900 | 1144 |
| 480 | 20231020 | 123800 | 4505900900 | 21950 | 22050 | 22050 | 21950 | 63 |
| 481 | 20231020 | 123700 | 4504516550 | 22050 | 22000 | 22050 | 21950 | 95 |
| 482 | 20231020 | 123600 | 4502428050 | 22000 | 22000 | 22000 | 22000 | 119 |
| 483 | 20231020 | 123500 | 4499810050 | 22000 | 22050 | 22050 | 22000 | 424 |
| 484 | 20231020 | 123400 | 4490482000 | 22000 | 22000 | 22050 | 22000 | 223 |
| 485 | 20231020 | 123300 | 4485575500 | 22050 | 22000 | 22050 | 21950 | 127 |
| 486 | 20231020 | 123200 | 4482780950 | 22000 | 22000 | 22000 | 21950 | 410 |
| 487 | 20231020 | 123100 | 4473777750 | 22000 | 22000 | 22000 | 21950 | 95 |
| 488 | 20231020 | 123000 | 4471691100 | 21950 | 21950 | 21950 | 21950 | 71 |
| 489 | 20231020 | 122900 | 4470132650 | 22000 | 22050 | 22050 | 22000 | 293 |
| 490 | 20231020 | 122800 | 4463686500 | 22000 | 22050 | 22050 | 22000 | 170 |
| 491 | 20231020 | 122700 | 4459940550 | 22000 | 22000 | 22000 | 22000 | 34 |
| 492 | 20231020 | 122600 | 4459192550 | 22000 | 22050 | 22050 | 22000 | 119 |
| 493 | 20231020 | 122500 | 4456574350 | 22050 | 22000 | 22050 | 22000 | 111 |
| 494 | 20231020 | 122400 | 4454131800 | 22000 | 22000 | 22000 | 22000 | 44 |
| 495 | 20231020 | 122300 | 4453163800 | 22000 | 22050 | 22050 | 22000 | 57 |
| 496 | 20231020 | 122200 | 4451907800 | 22050 | 22000 | 22050 | 22000 | 109 |
| 497 | 20231020 | 122100 | 4449507400 | 22000 | 22100 | 22100 | 22000 | 638 |
| 498 | 20231020 | 122000 | 4435441550 | 22100 | 22050 | 22100 | 22050 | 517 |
| 499 | 20231020 | 121900 | 4424040600 | 22050 | 22100 | 22100 | 22050 | 230 |
| 500 | 20231020 | 121800 | 4418959300 | 22100 | 22100 | 22100 | 22050 | 36 |
| 501 | 20231020 | 121700 | 4418165400 | 22050 | 22100 | 22100 | 22050 | 64 |
| 502 | 20231020 | 121600 | 4416754150 | 22100 | 22100 | 22150 | 22050 | 785 |
| 503 | 20231020 | 121500 | 4399407950 | 22150 | 22150 | 22150 | 22100 | 147 |
| 504 | 20231020 | 121400 | 4396154250 | 22200 | 22150 | 22200 | 22150 | 547 |
| 505 | 20231020 | 121300 | 4384017650 | 22200 | 22150 | 22200 | 22100 | 678 |
| 506 | 20231020 | 121200 | 4369002400 | 22150 | 22100 | 22150 | 22050 | 427 |
| 507 | 20231020 | 121100 | 4359567750 | 22100 | 22050 | 22100 | 22050 | 24 |
| 508 | 20231020 | 121000 | 4359038350 | 22050 | 22100 | 22100 | 22050 | 35 |
| 509 | 20231020 | 120900 | 4358266550 | 22050 | 22050 | 22100 | 22050 | 239 |
| 510 | 20231020 | 120800 | 4352995550 | 22000 | 22100 | 22100 | 22000 | 760 |
| 511 | 20231020 | 120700 | 4336239250 | 22100 | 22100 | 22100 | 22050 | 99 |
| 512 | 20231020 | 120600 | 4334053050 | 22100 | 22050 | 22100 | 22050 | 849 |
| 513 | 20231020 | 120500 | 4315308100 | 22050 | 22050 | 22050 | 22000 | 58 |
| 514 | 20231020 | 120400 | 4314031150 | 22050 | 22050 | 22050 | 21950 | 278 |
| 515 | 20231020 | 120300 | 4307915150 | 21950 | 22000 | 22000 | 21950 | 76 |
| 516 | 20231020 | 120200 | 4306246200 | 21950 | 22000 | 22000 | 21950 | 191 |
| 517 | 20231020 | 120100 | 4302052350 | 22000 | 21950 | 22000 | 21950 | 54 |
| 518 | 20231020 | 120000 | 4300867000 | 22000 | 22050 | 22050 | 22000 | 242 |
| 519 | 20231020 | 115900 | 4295540500 | 22000 | 22000 | 22050 | 22000 | 200 |
| 520 | 20231020 | 115800 | 4291140400 | 22050 | 22050 | 22050 | 22000 | 1739 |
| 521 | 20231020 | 115700 | 4252795800 | 22000 | 21900 | 22000 | 21900 | 899 |
| 522 | 20231020 | 115600 | 4233066550 | 21900 | 21900 | 22000 | 21900 | 3102 |
| 523 | 20231020 | 115500 | 4164864850 | 21900 | 21850 | 21900 | 21850 | 68 |
| 524 | 20231020 | 115400 | 4163377050 | 21850 | 21900 | 21900 | 21850 | 64 |
| 525 | 20231020 | 115300 | 4161977150 | 21900 | 21850 | 21900 | 21850 | 870 |
| 526 | 20231020 | 115200 | 4142935800 | 21850 | 21800 | 21850 | 21800 | 524 |
| 527 | 20231020 | 115100 | 4131496500 | 21800 | 21750 | 21850 | 21750 | 1914 |
| 528 | 20231020 | 115000 | 4089822200 | 21750 | 21750 | 21800 | 21700 | 143 |
| 529 | 20231020 | 114900 | 4086711600 | 21750 | 21650 | 21750 | 21650 | 729 |
| 530 | 20231020 | 114800 | 4070859150 | 21700 | 21650 | 21700 | 21650 | 284 |
| 531 | 20231020 | 114700 | 4064698100 | 21650 | 21700 | 21700 | 21650 | 2 |
| 532 | 20231020 | 114600 | 4064654750 | 21700 | 21700 | 21700 | 21650 | 313 |
| 533 | 20231020 | 114500 | 4057875650 | 21700 | 21700 | 21750 | 21650 | 232 |
| 534 | 20231020 | 114400 | 4052840550 | 21700 | 21700 | 21700 | 21700 | 492 |
| 535 | 20231020 | 114300 | 4042164150 | 21650 | 21700 | 21700 | 21650 | 60 |
| 536 | 20231020 | 114200 | 4040863850 | 21650 | 21600 | 21650 | 21600 | 697 |
| 537 | 20231020 | 114100 | 4025801000 | 21600 | 21600 | 21700 | 21600 | 1218 |
| 538 | 20231020 | 114000 | 3999421100 | 21600 | 21600 | 21650 | 21550 | 672 |
| 539 | 20231020 | 113900 | 3984915700 | 21600 | 21650 | 21650 | 21600 | 491 |
| 540 | 20231020 | 113800 | 3974310050 | 21600 | 21650 | 21650 | 21600 | 116 |
| 541 | 20231020 | 113700 | 3971800350 | 21650 | 21600 | 21650 | 21600 | 718 |
| 542 | 20231020 | 113600 | 3956281950 | 21650 | 21650 | 21650 | 21600 | 1431 |
| 543 | 20231020 | 113500 | 3925358650 | 21650 | 21700 | 21700 | 21650 | 644 |
| 544 | 20231020 | 113400 | 3911398700 | 21650 | 21650 | 21650 | 21550 | 2840 |
| 545 | 20231020 | 113300 | 3850130400 | 21650 | 21650 | 21700 | 21600 | 1372 |
| 546 | 20231020 | 113200 | 3820468300 | 21600 | 21650 | 21650 | 21600 | 62 |
| 547 | 20231020 | 113100 | 3819128600 | 21650 | 21700 | 21700 | 21600 | 251 |
| 548 | 20231020 | 113000 | 3813702550 | 21650 | 21650 | 21700 | 21600 | 1528 |
| 549 | 20231020 | 112900 | 3780588050 | 21600 | 21650 | 21650 | 21550 | 3661 |
| 550 | 20231020 | 112800 | 3701672750 | 21650 | 21650 | 21650 | 21650 | 9 |
| 551 | 20231020 | 112700 | 3701477900 | 21600 | 21650 | 21650 | 21600 | 330 |
| 552 | 20231020 | 112600 | 3694344100 | 21600 | 21650 | 21650 | 21600 | 334 |
| 553 | 20231020 | 112500 | 3687127950 | 21600 | 21650 | 21650 | 21600 | 168 |
| 554 | 20231020 | 112400 | 3683494600 | 21650 | 21700 | 21700 | 21600 | 60 |
| 555 | 20231020 | 112300 | 3682197100 | 21700 | 21600 | 21700 | 21550 | 715 |
| 556 | 20231020 | 112200 | 3666737650 | 21600 | 21750 | 21750 | 21550 | 2871 |
| 557 | 20231020 | 112100 | 3604739350 | 21750 | 21650 | 21750 | 21650 | 724 |
| 558 | 20231020 | 112000 | 3589020650 | 21700 | 21700 | 21750 | 21700 | 163 |
| 559 | 20231020 | 111900 | 3585482850 | 21650 | 21700 | 21750 | 21650 | 74 |
| 560 | 20231020 | 111800 | 3583878100 | 21750 | 21650 | 21750 | 21650 | 96 |
| 561 | 20231020 | 111700 | 3581796600 | 21650 | 21700 | 21700 | 21650 | 818 |
| 562 | 20231020 | 111600 | 3564049000 | 21700 | 21750 | 21800 | 21700 | 236 |
| 563 | 20231020 | 111500 | 3558924650 | 21700 | 21800 | 21800 | 21700 | 378 |
| 564 | 20231020 | 111400 | 3550701250 | 21700 | 21700 | 21700 | 21700 | 63 |
| 565 | 20231020 | 111300 | 3549334150 | 21750 | 21750 | 21800 | 21700 | 854 |
| 566 | 20231020 | 111200 | 3530757150 | 21700 | 21700 | 21700 | 21700 | 34 |
| 567 | 20231020 | 111100 | 3530019350 | 21700 | 21700 | 21750 | 21700 | 207 |
| 568 | 20231020 | 111000 | 3525524450 | 21700 | 21750 | 21800 | 21700 | 395 |
| 569 | 20231020 | 110900 | 3516935400 | 21800 | 21750 | 21800 | 21750 | 45 |
| 570 | 20231020 | 110800 | 3515956550 | 21750 | 21800 | 21850 | 21750 | 96 |
| 571 | 20231020 | 110700 | 3513863950 | 21850 | 21800 | 21850 | 21750 | 207 |
| 572 | 20231020 | 110600 | 3509353000 | 21800 | 21750 | 21800 | 21700 | 1228 |
| 573 | 20231020 | 110500 | 3482641100 | 21750 | 21850 | 21850 | 21700 | 1456 |
| 574 | 20231020 | 110400 | 3450954300 | 21850 | 21800 | 21850 | 21700 | 1517 |
| 575 | 20231020 | 110300 | 3417923350 | 21800 | 21800 | 21850 | 21800 | 128 |
| 576 | 20231020 | 110200 | 3415132650 | 21750 | 21750 | 21800 | 21700 | 1000 |
| 577 | 20231020 | 110100 | 3393356250 | 21800 | 21700 | 21800 | 21700 | 1119 |
| 578 | 20231020 | 110000 | 3369039500 | 21750 | 21750 | 21850 | 21750 | 1220 |
| 579 | 20231020 | 105900 | 3342474950 | 21750 | 21950 | 21950 | 21550 | 6539 |
| 580 | 20231020 | 105800 | 3200497600 | 21950 | 21900 | 21950 | 21900 | 172 |
| 581 | 20231020 | 105700 | 3196724250 | 21950 | 21950 | 22000 | 21950 | 441 |
| 582 | 20231020 | 105600 | 3187043800 | 22000 | 22000 | 22000 | 21950 | 388 |
| 583 | 20231020 | 105500 | 3178509500 | 22000 | 21950 | 22000 | 21950 | 61 |
| 584 | 20231020 | 105400 | 3177170500 | 21950 | 22000 | 22000 | 21950 | 35 |
| 585 | 20231020 | 105300 | 3176402200 | 22000 | 21950 | 22000 | 21950 | 495 |
| 586 | 20231020 | 105200 | 3165513900 | 22000 | 22000 | 22000 | 22000 | 289 |
| 587 | 20231020 | 105100 | 3159155900 | 21950 | 21950 | 21950 | 21900 | 64 |
| 588 | 20231020 | 105000 | 3157752800 | 21900 | 22000 | 22000 | 21900 | 677 |
| 589 | 20231020 | 104900 | 3142895950 | 22000 | 21950 | 22000 | 21950 | 221 |
| 590 | 20231020 | 104800 | 3138039450 | 22000 | 21950 | 22000 | 21900 | 368 |
| 591 | 20231020 | 104700 | 3129958750 | 21950 | 21950 | 21950 | 21900 | 154 |
| 592 | 20231020 | 104600 | 3126579650 | 21900 | 21950 | 21950 | 21900 | 368 |
| 593 | 20231020 | 104500 | 3118515300 | 21950 | 21900 | 22000 | 21900 | 421 |
| 594 | 20231020 | 104400 | 3109290900 | 21900 | 21950 | 21950 | 21900 | 237 |
| 595 | 20231020 | 104300 | 3104092850 | 21950 | 21950 | 21950 | 21900 | 301 |
| 596 | 20231020 | 104200 | 3097496700 | 21900 | 21950 | 21950 | 21900 | 65 |
| 597 | 20231020 | 104100 | 3096071600 | 21900 | 21900 | 21900 | 21900 | 88 |
| 598 | 20231020 | 104000 | 3094144400 | 21900 | 21900 | 21950 | 21900 | 284 |
| 599 | 20231020 | 103900 | 3087922550 | 21900 | 21950 | 21950 | 21900 | 115 |
| 600 | 20231020 | 103800 | 3085401500 | 22000 | 22050 | 22050 | 22000 | 741 |
| 601 | 20231020 | 103700 | 3069087100 | 21950 | 21950 | 22000 | 21950 | 1270 |
| 602 | 20231020 | 103600 | 3041198000 | 21900 | 21950 | 22000 | 21900 | 342 |
| 603 | 20231020 | 103500 | 3033691150 | 21950 | 21900 | 21950 | 21900 | 93 |
| 604 | 20231020 | 103400 | 3031650350 | 21900 | 21850 | 21950 | 21850 | 1155 |
| 605 | 20231020 | 103300 | 3006326050 | 21850 | 21900 | 21900 | 21850 | 404 |
| 606 | 20231020 | 103200 | 2997478700 | 21900 | 22000 | 22000 | 21900 | 367 |
| 607 | 20231020 | 103100 | 2989440500 | 22000 | 22000 | 22000 | 21950 | 117 |
| 608 | 20231020 | 103000 | 2986871950 | 21950 | 22000 | 22000 | 21900 | 423 |
| 609 | 20231020 | 102900 | 2977594550 | 22000 | 22000 | 22050 | 22000 | 1047 |
| 610 | 20231020 | 102800 | 2954560450 | 22000 | 21850 | 22000 | 21850 | 2679 |
| 611 | 20231020 | 102700 | 2895738600 | 21850 | 21850 | 21900 | 21800 | 1331 |
| 612 | 20231020 | 102600 | 2866639550 | 21750 | 21850 | 21950 | 21700 | 7415 |
| 613 | 20231020 | 102500 | 2705238800 | 21800 | 21900 | 21900 | 21750 | 920 |
| 614 | 20231020 | 102400 | 2685161550 | 21800 | 21850 | 21900 | 21800 | 668 |
| 615 | 20231020 | 102300 | 2670557900 | 21900 | 21850 | 21900 | 21800 | 944 |
| 616 | 20231020 | 102200 | 2649955850 | 21850 | 21900 | 21900 | 21850 | 292 |
| 617 | 20231020 | 102100 | 2643565950 | 21900 | 21900 | 21950 | 21900 | 387 |
| 618 | 20231020 | 102000 | 2635083700 | 21950 | 21900 | 21950 | 21850 | 305 |
| 619 | 20231020 | 101900 | 2628401150 | 21900 | 21900 | 21900 | 21850 | 936 |
| 620 | 20231020 | 101800 | 2607903750 | 21900 | 21900 | 21900 | 21850 | 469 |
| 621 | 20231020 | 101700 | 2597644300 | 21900 | 21900 | 21950 | 21800 | 4496 |
| 622 | 20231020 | 101600 | 2499441150 | 21950 | 21900 | 21950 | 21850 | 1898 |
| 623 | 20231020 | 101500 | 2457913250 | 21900 | 21950 | 21950 | 21900 | 3266 |
| 624 | 20231020 | 101400 | 2386281400 | 21900 | 22000 | 22000 | 21900 | 936 |
| 625 | 20231020 | 101300 | 2365741200 | 22000 | 22000 | 22000 | 21950 | 741 |
| 626 | 20231020 | 101200 | 2349451500 | 21950 | 21950 | 22050 | 21950 | 2415 |
| 627 | 20231020 | 101100 | 2296328650 | 21950 | 22000 | 22000 | 21950 | 1020 |
| 628 | 20231020 | 101000 | 2273893650 | 22000 | 22000 | 22050 | 22000 | 1557 |
| 629 | 20231020 | 100900 | 2239638000 | 22000 | 22000 | 22050 | 22000 | 343 |
| 630 | 20231020 | 100800 | 2232091950 | 22050 | 22050 | 22050 | 22000 | 273 |
| 631 | 20231020 | 100700 | 2226074400 | 22050 | 22050 | 22050 | 22000 | 103 |
| 632 | 20231020 | 100600 | 2223804950 | 22050 | 22050 | 22100 | 22050 | 479 |
| 633 | 20231020 | 100500 | 2213234450 | 22100 | 22100 | 22100 | 22050 | 64 |
| 634 | 20231020 | 100400 | 2211822550 | 22100 | 22150 | 22150 | 22100 | 2277 |
| 635 | 20231020 | 100300 | 2161479450 | 22150 | 22150 | 22150 | 22150 | 563 |
| 636 | 20231020 | 100200 | 2149009000 | 22150 | 22050 | 22150 | 22050 | 1605 |
| 637 | 20231020 | 100100 | 2113530500 | 22050 | 22050 | 22050 | 22000 | 239 |
| 638 | 20231020 | 100000 | 2108262700 | 22050 | 22050 | 22100 | 22050 | 356 |
| 639 | 20231020 | 095900 | 2100407850 | 22100 | 22100 | 22100 | 22050 | 145 |
| 640 | 20231020 | 095800 | 2097209300 | 22050 | 22050 | 22100 | 22050 | 499 |
| 641 | 20231020 | 095700 | 2086201100 | 22050 | 22100 | 22100 | 22050 | 402 |
| 642 | 20231020 | 095600 | 2077335300 | 22100 | 22150 | 22150 | 22050 | 2034 |
| 643 | 20231020 | 095500 | 2032427750 | 22150 | 22200 | 22200 | 22150 | 607 |
| 644 | 20231020 | 095400 | 2018959600 | 22200 | 22250 | 22300 | 22200 | 170 |
| 645 | 20231020 | 095300 | 2015184100 | 22250 | 22300 | 22300 | 22250 | 602 |
| 646 | 20231020 | 095200 | 2001771550 | 22200 | 22200 | 22250 | 22200 | 770 |
| 647 | 20231020 | 095100 | 1984663050 | 22200 | 22150 | 22200 | 22100 | 4005 |
| 648 | 20231020 | 095000 | 1895963600 | 22200 | 22250 | 22250 | 22150 | 1734 |
| 649 | 20231020 | 094900 | 1857467650 | 22250 | 22250 | 22250 | 22250 | 1590 |
| 650 | 20231020 | 094800 | 1822090150 | 22300 | 22250 | 22300 | 22250 | 336 |
| 651 | 20231020 | 094700 | 1814603100 | 22250 | 22300 | 22300 | 22250 | 759 |
| 652 | 20231020 | 094600 | 1797712150 | 22300 | 22250 | 22300 | 22250 | 285 |
| 653 | 20231020 | 094500 | 1791359000 | 22250 | 22300 | 22300 | 22250 | 163 |
| 654 | 20231020 | 094400 | 1787730850 | 22300 | 22300 | 22350 | 22250 | 1262 |
| 655 | 20231020 | 094300 | 1759613350 | 22350 | 22400 | 22400 | 22300 | 166 |
| 656 | 20231020 | 094200 | 1755904500 | 22400 | 22300 | 22400 | 22250 | 720 |
| 657 | 20231020 | 094100 | 1739843600 | 22300 | 22350 | 22350 | 22250 | 187 |
| 658 | 20231020 | 094000 | 1735674050 | 22250 | 22350 | 22350 | 22250 | 115 |
| 659 | 20231020 | 093900 | 1733112300 | 22250 | 22250 | 22350 | 22250 | 1240 |
| 660 | 20231020 | 093800 | 1705485850 | 22250 | 22300 | 22300 | 22250 | 989 |
| 661 | 20231020 | 093700 | 1683432150 | 22350 | 22350 | 22400 | 22350 | 488 |
| 662 | 20231020 | 093600 | 1672525050 | 22400 | 22500 | 22500 | 22400 | 1203 |
| 663 | 20231020 | 093500 | 1645534650 | 22500 | 22450 | 22500 | 22450 | 168 |
| 664 | 20231020 | 093400 | 1641759400 | 22500 | 22400 | 22500 | 22350 | 939 |
| 665 | 20231020 | 093300 | 1620690850 | 22400 | 22400 | 22450 | 22400 | 570 |
| 666 | 20231020 | 093200 | 1607914350 | 22400 | 22550 | 22550 | 22400 | 1606 |
| 667 | 20231020 | 093100 | 1571856000 | 22550 | 22600 | 22600 | 22500 | 1493 |
| 668 | 20231020 | 093000 | 1538226900 | 22600 | 22550 | 22600 | 22550 | 560 |
| 669 | 20231020 | 092900 | 1525571650 | 22550 | 22600 | 22600 | 22550 | 706 |
| 670 | 20231020 | 092800 | 1509620500 | 22550 | 22450 | 22600 | 22450 | 960 |
| 671 | 20231020 | 092700 | 1487978800 | 22450 | 22550 | 22550 | 22450 | 1780 |
| 672 | 20231020 | 092600 | 1447931550 | 22550 | 22550 | 22600 | 22450 | 3164 |
| 673 | 20231020 | 092500 | 1376558150 | 22500 | 22500 | 22600 | 22500 | 2033 |
| 674 | 20231020 | 092400 | 1330789850 | 22500 | 22450 | 22500 | 22400 | 286 |
| 675 | 20231020 | 092300 | 1324369500 | 22400 | 22400 | 22450 | 22350 | 1537 |
| 676 | 20231020 | 092200 | 1289940550 | 22350 | 22350 | 22400 | 22300 | 937 |
| 677 | 20231020 | 092100 | 1269008550 | 22300 | 22300 | 22400 | 22300 | 1198 |
| 678 | 20231020 | 092000 | 1242280850 | 22300 | 22350 | 22400 | 22250 | 1760 |
| 679 | 20231020 | 091900 | 1203025800 | 22300 | 22450 | 22450 | 22300 | 2368 |
| 680 | 20231020 | 091800 | 1150081100 | 22450 | 22400 | 22500 | 22400 | 1154 |
| 681 | 20231020 | 091700 | 1124139950 | 22400 | 22450 | 22450 | 22400 | 671 |
| 682 | 20231020 | 091600 | 1109078250 | 22450 | 22600 | 22600 | 22300 | 1863 |
| 683 | 20231020 | 091500 | 1067263450 | 22600 | 22650 | 22750 | 22600 | 1255 |
| 684 | 20231020 | 091400 | 1038854700 | 22600 | 22650 | 22650 | 22500 | 1830 |
| 685 | 20231020 | 091300 | 997489200 | 22600 | 22500 | 22650 | 22450 | 2114 |
| 686 | 20231020 | 091200 | 949855900 | 22500 | 22500 | 22500 | 22400 | 1497 |
| 687 | 20231020 | 091100 | 916215600 | 22550 | 22500 | 22550 | 22450 | 1299 |
| 688 | 20231020 | 091000 | 886980100 | 22450 | 22500 | 22500 | 22350 | 3863 |
| 689 | 20231020 | 090900 | 800307800 | 22450 | 22500 | 22500 | 22450 | 639 |
| 690 | 20231020 | 090800 | 785942900 | 22500 | 22350 | 22500 | 22250 | 10962 |
| 691 | 20231020 | 090700 | 540292750 | 22400 | 22600 | 22600 | 22350 | 5590 |
| 692 | 20231020 | 090600 | 414516900 | 22650 | 22900 | 22950 | 22650 | 3545 |
| 693 | 20231020 | 090500 | 333668200 | 22950 | 22800 | 22950 | 22800 | 2566 |
| 694 | 20231020 | 090400 | 274924200 | 22800 | 22850 | 22850 | 22800 | 960 |
| 695 | 20231020 | 090300 | 252994350 | 22750 | 22700 | 22850 | 22700 | 1670 |
| 696 | 20231020 | 090200 | 214962150 | 22700 | 22700 | 22700 | 22650 | 3164 |
| 697 | 20231020 | 090100 | 143149850 | 22700 | 22700 | 22750 | 22700 | 312 |
| 698 | 20231020 | 090000 | 136054550 | 22700 | 22500 | 22800 | 22500 | 6003 |