37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231024 | 204200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 3 | 20231024 | 204100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 4 | 20231024 | 204000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 5 | 20231024 | 203900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 6 | 20231024 | 203800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 7 | 20231024 | 203700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 8 | 20231024 | 203600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 9 | 20231024 | 203500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 10 | 20231024 | 203400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 11 | 20231024 | 203300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 12 | 20231024 | 203200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 13 | 20231024 | 203100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 14 | 20231024 | 203000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 15 | 20231024 | 202900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 16 | 20231024 | 202800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 17 | 20231024 | 202700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 18 | 20231024 | 202600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 19 | 20231024 | 202500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 20 | 20231024 | 202400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 21 | 20231024 | 202300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 22 | 20231024 | 202200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 23 | 20231024 | 202100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 24 | 20231024 | 202000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 25 | 20231024 | 201900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 26 | 20231024 | 201800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 27 | 20231024 | 201700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 28 | 20231024 | 201600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 29 | 20231024 | 201500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 30 | 20231024 | 201400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 31 | 20231024 | 201300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 32 | 20231024 | 201200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 33 | 20231024 | 201100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 34 | 20231024 | 201000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 35 | 20231024 | 200900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 36 | 20231024 | 200800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 37 | 20231024 | 200700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 38 | 20231024 | 200600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 39 | 20231024 | 200500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 40 | 20231024 | 200400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 41 | 20231024 | 200300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 42 | 20231024 | 200200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 43 | 20231024 | 200100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 44 | 20231024 | 200000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 45 | 20231024 | 195900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 46 | 20231024 | 195800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 47 | 20231024 | 195700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 48 | 20231024 | 195600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 49 | 20231024 | 195500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 50 | 20231024 | 195400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 51 | 20231024 | 195300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 52 | 20231024 | 195200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 53 | 20231024 | 195100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 54 | 20231024 | 195000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 55 | 20231024 | 194900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 56 | 20231024 | 194800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 57 | 20231024 | 194700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 58 | 20231024 | 194600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 59 | 20231024 | 194500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 60 | 20231024 | 194400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 61 | 20231024 | 194300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 62 | 20231024 | 194200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 63 | 20231024 | 194100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 64 | 20231024 | 194000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 65 | 20231024 | 193900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 66 | 20231024 | 193800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 67 | 20231024 | 193700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 68 | 20231024 | 193600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 69 | 20231024 | 193500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 70 | 20231024 | 193400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 71 | 20231024 | 193300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 72 | 20231024 | 193200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 73 | 20231024 | 193100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 74 | 20231024 | 193000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 75 | 20231024 | 192900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 76 | 20231024 | 192800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 77 | 20231024 | 192700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 78 | 20231024 | 192600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 79 | 20231024 | 192500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 80 | 20231024 | 192400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 81 | 20231024 | 192300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 82 | 20231024 | 192200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 83 | 20231024 | 192100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 84 | 20231024 | 192000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 85 | 20231024 | 191900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 86 | 20231024 | 191800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 87 | 20231024 | 191700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 88 | 20231024 | 191600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 89 | 20231024 | 191500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 90 | 20231024 | 191400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 91 | 20231024 | 191300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 92 | 20231024 | 191200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 93 | 20231024 | 191100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 94 | 20231024 | 191000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 95 | 20231024 | 190900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 96 | 20231024 | 190800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 97 | 20231024 | 190700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 98 | 20231024 | 190600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 99 | 20231024 | 190500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 100 | 20231024 | 190400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 101 | 20231024 | 190300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 102 | 20231024 | 190200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 103 | 20231024 | 190100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 104 | 20231024 | 190000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 105 | 20231024 | 185900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 106 | 20231024 | 185800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 107 | 20231024 | 185700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 108 | 20231024 | 185600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 109 | 20231024 | 185500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 110 | 20231024 | 185400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 111 | 20231024 | 185300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 112 | 20231024 | 185200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 113 | 20231024 | 185100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 114 | 20231024 | 185000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 115 | 20231024 | 184900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 116 | 20231024 | 184800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 117 | 20231024 | 184700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 118 | 20231024 | 184600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 119 | 20231024 | 184500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 120 | 20231024 | 184400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 121 | 20231024 | 184300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 122 | 20231024 | 184200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 123 | 20231024 | 184100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 124 | 20231024 | 184000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 125 | 20231024 | 183900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 126 | 20231024 | 183800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 127 | 20231024 | 183700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 128 | 20231024 | 183600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 129 | 20231024 | 183500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 130 | 20231024 | 183400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 131 | 20231024 | 183300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 132 | 20231024 | 183200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 133 | 20231024 | 183100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 134 | 20231024 | 183000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 135 | 20231024 | 182900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 136 | 20231024 | 182800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 137 | 20231024 | 182700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 138 | 20231024 | 182600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 139 | 20231024 | 182500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 140 | 20231024 | 182400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 141 | 20231024 | 182300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 142 | 20231024 | 182200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 143 | 20231024 | 182100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 144 | 20231024 | 182000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 145 | 20231024 | 181900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 146 | 20231024 | 181800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 147 | 20231024 | 181700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 148 | 20231024 | 181600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 149 | 20231024 | 181500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 150 | 20231024 | 181400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 151 | 20231024 | 181300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 152 | 20231024 | 181200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 153 | 20231024 | 181100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 154 | 20231024 | 181000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 155 | 20231024 | 180900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 156 | 20231024 | 180800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 157 | 20231024 | 180700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 158 | 20231024 | 180600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 159 | 20231024 | 180500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 160 | 20231024 | 180400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 161 | 20231024 | 180300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 162 | 20231024 | 180200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 163 | 20231024 | 180100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 164 | 20231024 | 180000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 165 | 20231024 | 175900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 166 | 20231024 | 175800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 167 | 20231024 | 175700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 168 | 20231024 | 175600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 169 | 20231024 | 175500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 170 | 20231024 | 175400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 171 | 20231024 | 175300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 172 | 20231024 | 175200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 173 | 20231024 | 175100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 174 | 20231024 | 175000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 175 | 20231024 | 174900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 176 | 20231024 | 174800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 177 | 20231024 | 174700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 178 | 20231024 | 174600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 179 | 20231024 | 174500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 180 | 20231024 | 174400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 181 | 20231024 | 174300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 182 | 20231024 | 174200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 183 | 20231024 | 174100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 184 | 20231024 | 174000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 185 | 20231024 | 173900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 186 | 20231024 | 173800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 187 | 20231024 | 173700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 188 | 20231024 | 173600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 189 | 20231024 | 173500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 190 | 20231024 | 173400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 191 | 20231024 | 173300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 192 | 20231024 | 173200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 193 | 20231024 | 173100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 194 | 20231024 | 173000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 195 | 20231024 | 172900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 196 | 20231024 | 172800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 197 | 20231024 | 172700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 198 | 20231024 | 172600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 199 | 20231024 | 172500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 200 | 20231024 | 172400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 201 | 20231024 | 172300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 202 | 20231024 | 172200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 203 | 20231024 | 172100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 204 | 20231024 | 172000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 205 | 20231024 | 171900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 206 | 20231024 | 171800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 207 | 20231024 | 171700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 208 | 20231024 | 171600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 209 | 20231024 | 171500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 210 | 20231024 | 171400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 211 | 20231024 | 171300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 212 | 20231024 | 171200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 213 | 20231024 | 171100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 214 | 20231024 | 171000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 215 | 20231024 | 170900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 216 | 20231024 | 170800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 217 | 20231024 | 170700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 218 | 20231024 | 170600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 219 | 20231024 | 170500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 220 | 20231024 | 170400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 221 | 20231024 | 170300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 222 | 20231024 | 170200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 223 | 20231024 | 170100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 224 | 20231024 | 170000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 225 | 20231024 | 165900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 226 | 20231024 | 165800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 227 | 20231024 | 165700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 228 | 20231024 | 165600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 229 | 20231024 | 165500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 230 | 20231024 | 165400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 231 | 20231024 | 165300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 232 | 20231024 | 165200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 233 | 20231024 | 165100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 234 | 20231024 | 165000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 235 | 20231024 | 164900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 236 | 20231024 | 164800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 237 | 20231024 | 164700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 238 | 20231024 | 164600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 239 | 20231024 | 164500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 240 | 20231024 | 164400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 241 | 20231024 | 164300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 242 | 20231024 | 164200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 243 | 20231024 | 164100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 244 | 20231024 | 164000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 245 | 20231024 | 163900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 246 | 20231024 | 163800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 247 | 20231024 | 163700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 248 | 20231024 | 163600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 249 | 20231024 | 163500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 250 | 20231024 | 163400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 251 | 20231024 | 163300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 252 | 20231024 | 163200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 253 | 20231024 | 163100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 254 | 20231024 | 163000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 255 | 20231024 | 162900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 256 | 20231024 | 162800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 257 | 20231024 | 162700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 258 | 20231024 | 162600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 259 | 20231024 | 162500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 260 | 20231024 | 162400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 261 | 20231024 | 162300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 262 | 20231024 | 162200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 263 | 20231024 | 162100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 264 | 20231024 | 162000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 265 | 20231024 | 161900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 266 | 20231024 | 161800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 267 | 20231024 | 161700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 268 | 20231024 | 161600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 269 | 20231024 | 161500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 270 | 20231024 | 161400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 271 | 20231024 | 161300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 272 | 20231024 | 161200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 273 | 20231024 | 161100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 274 | 20231024 | 161000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 275 | 20231024 | 160900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 276 | 20231024 | 160800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 277 | 20231024 | 160700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 278 | 20231024 | 160600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 279 | 20231024 | 160500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 280 | 20231024 | 160400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 281 | 20231024 | 160300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 282 | 20231024 | 160200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 283 | 20231024 | 160100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 284 | 20231024 | 160000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 285 | 20231024 | 155900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 286 | 20231024 | 155800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 287 | 20231024 | 155700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 288 | 20231024 | 155600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 289 | 20231024 | 155500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 290 | 20231024 | 155400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 291 | 20231024 | 155300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 292 | 20231024 | 155200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 293 | 20231024 | 155100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 294 | 20231024 | 155000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 295 | 20231024 | 154900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 296 | 20231024 | 154800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 297 | 20231024 | 154700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 298 | 20231024 | 154600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 299 | 20231024 | 154500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 300 | 20231024 | 154400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 301 | 20231024 | 154300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 302 | 20231024 | 154200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 303 | 20231024 | 154100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 304 | 20231024 | 154000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 305 | 20231024 | 153900 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 306 | 20231024 | 153800 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 307 | 20231024 | 153700 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 308 | 20231024 | 153600 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 309 | 20231024 | 153500 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 310 | 20231024 | 153400 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20231024 | 153300 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 312 | 20231024 | 153200 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 313 | 20231024 | 153100 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 0 |
| 314 | 20231024 | 153000 | 6660070850 | 26500 | 26500 | 26500 | 26500 | 7470 |
| 315 | 20231024 | 152900 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 316 | 20231024 | 152800 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 317 | 20231024 | 152700 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 318 | 20231024 | 152600 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 319 | 20231024 | 152500 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 320 | 20231024 | 152400 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 321 | 20231024 | 152300 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 322 | 20231024 | 152200 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 323 | 20231024 | 152100 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 324 | 20231024 | 152000 | 6462115850 | 26600 | 26600 | 26600 | 26600 | 0 |
| 325 | 20231024 | 151900 | 6462115850 | 26600 | 26500 | 26650 | 26500 | 1705 |
| 326 | 20231024 | 151800 | 6416793950 | 26500 | 26450 | 26500 | 26450 | 266 |
| 327 | 20231024 | 151700 | 6409751700 | 26450 | 26450 | 26450 | 26350 | 147 |
| 328 | 20231024 | 151600 | 6405872100 | 26450 | 26500 | 26500 | 26450 | 228 |
| 329 | 20231024 | 151500 | 6399835950 | 26450 | 26500 | 26500 | 26350 | 538 |
| 330 | 20231024 | 151400 | 6385630100 | 26550 | 26550 | 26550 | 26500 | 151 |
| 331 | 20231024 | 151300 | 6381621350 | 26600 | 26550 | 26600 | 26500 | 679 |
| 332 | 20231024 | 151200 | 6363590050 | 26500 | 26450 | 26550 | 26400 | 428 |
| 333 | 20231024 | 151100 | 6352257650 | 26400 | 26550 | 26550 | 26400 | 362 |
| 334 | 20231024 | 151000 | 6342686000 | 26400 | 26650 | 26700 | 26400 | 690 |
| 335 | 20231024 | 150900 | 6324399500 | 26700 | 26750 | 26850 | 26700 | 1571 |
| 336 | 20231024 | 150800 | 6282375750 | 26750 | 26600 | 26900 | 26600 | 3168 |
| 337 | 20231024 | 150700 | 6197736950 | 26600 | 26500 | 26600 | 26500 | 923 |
| 338 | 20231024 | 150600 | 6173240350 | 26500 | 26450 | 26500 | 26400 | 1477 |
| 339 | 20231024 | 150500 | 6134185900 | 26450 | 26300 | 26450 | 26300 | 817 |
| 340 | 20231024 | 150400 | 6112669200 | 26250 | 26300 | 26300 | 26200 | 1040 |
| 341 | 20231024 | 150300 | 6085330200 | 26300 | 26300 | 26300 | 26250 | 206 |
| 342 | 20231024 | 150200 | 6079917200 | 26250 | 26250 | 26300 | 26250 | 154 |
| 343 | 20231024 | 150100 | 6075869500 | 26250 | 26250 | 26300 | 26250 | 233 |
| 344 | 20231024 | 150000 | 6069749200 | 26250 | 26150 | 26300 | 26100 | 716 |
| 345 | 20231024 | 145900 | 6050965300 | 26200 | 26350 | 26350 | 26050 | 737 |
| 346 | 20231024 | 145800 | 6031588150 | 26350 | 26400 | 26400 | 26350 | 504 |
| 347 | 20231024 | 145700 | 6018305550 | 26450 | 26350 | 26500 | 26350 | 627 |
| 348 | 20231024 | 145600 | 6001742250 | 26350 | 26450 | 26500 | 26350 | 672 |
| 349 | 20231024 | 145500 | 5984008750 | 26550 | 26500 | 26550 | 26450 | 674 |
| 350 | 20231024 | 145400 | 5966155150 | 26450 | 26500 | 26500 | 26450 | 542 |
| 351 | 20231024 | 145300 | 5951799050 | 26450 | 26450 | 26500 | 26400 | 838 |
| 352 | 20231024 | 145200 | 5929605700 | 26450 | 26300 | 26450 | 26300 | 797 |
| 353 | 20231024 | 145100 | 5908591600 | 26300 | 26350 | 26350 | 26250 | 859 |
| 354 | 20231024 | 145000 | 5885989300 | 26400 | 26350 | 26450 | 26300 | 1292 |
| 355 | 20231024 | 144900 | 5851902450 | 26350 | 26300 | 26350 | 26000 | 1531 |
| 356 | 20231024 | 144800 | 5811706800 | 26300 | 26250 | 26300 | 26250 | 794 |
| 357 | 20231024 | 144700 | 5790845950 | 26200 | 26300 | 26350 | 26200 | 720 |
| 358 | 20231024 | 144600 | 5771934750 | 26250 | 26250 | 26250 | 26200 | 205 |
| 359 | 20231024 | 144500 | 5766554050 | 26250 | 26150 | 26300 | 26150 | 834 |
| 360 | 20231024 | 144400 | 5744690300 | 26100 | 26050 | 26200 | 26050 | 360 |
| 361 | 20231024 | 144300 | 5735283700 | 25950 | 25950 | 26000 | 25950 | 525 |
| 362 | 20231024 | 144200 | 5721641700 | 25950 | 26000 | 26000 | 25900 | 337 |
| 363 | 20231024 | 144100 | 5712890000 | 26050 | 26000 | 26050 | 26000 | 458 |
| 364 | 20231024 | 144000 | 5700964150 | 26000 | 25950 | 26000 | 25950 | 183 |
| 365 | 20231024 | 143900 | 5696211250 | 26000 | 25900 | 26000 | 25900 | 258 |
| 366 | 20231024 | 143800 | 5689505850 | 26000 | 26000 | 26000 | 25750 | 3024 |
| 367 | 20231024 | 143700 | 5611208400 | 26000 | 26150 | 26150 | 26000 | 3376 |
| 368 | 20231024 | 143600 | 5523343650 | 26150 | 26200 | 26200 | 26150 | 1157 |
| 369 | 20231024 | 143500 | 5493030450 | 26250 | 26300 | 26400 | 26250 | 3717 |
| 370 | 20231024 | 143400 | 5395114000 | 26300 | 26300 | 26400 | 26300 | 1329 |
| 371 | 20231024 | 143300 | 5360075600 | 26300 | 26100 | 26300 | 26100 | 1030 |
| 372 | 20231024 | 143200 | 5333078350 | 26150 | 25900 | 26150 | 25650 | 1137 |
| 373 | 20231024 | 143100 | 5303684850 | 25900 | 26050 | 26050 | 25900 | 2492 |
| 374 | 20231024 | 143000 | 5238854150 | 26050 | 26150 | 26250 | 26050 | 1014 |
| 375 | 20231024 | 142900 | 5212311600 | 26150 | 26000 | 26150 | 26000 | 1416 |
| 376 | 20231024 | 142800 | 5175368450 | 26000 | 25850 | 26050 | 25850 | 362 |
| 377 | 20231024 | 142700 | 5165974550 | 25850 | 25950 | 26000 | 25850 | 341 |
| 378 | 20231024 | 142600 | 5157127500 | 25950 | 26050 | 26150 | 25850 | 3001 |
| 379 | 20231024 | 142500 | 5079140500 | 26150 | 25800 | 26150 | 25800 | 4311 |
| 380 | 20231024 | 142400 | 4967261300 | 25800 | 25700 | 25850 | 25700 | 2293 |
| 381 | 20231024 | 142300 | 4908111400 | 25650 | 25650 | 25650 | 25600 | 1023 |
| 382 | 20231024 | 142200 | 4881895000 | 25650 | 25650 | 25650 | 25600 | 346 |
| 383 | 20231024 | 142100 | 4873024500 | 25650 | 25650 | 25650 | 25650 | 125 |
| 384 | 20231024 | 142000 | 4869818250 | 25650 | 25600 | 25700 | 25600 | 408 |
| 385 | 20231024 | 141900 | 4859367000 | 25600 | 25550 | 25650 | 25550 | 203 |
| 386 | 20231024 | 141800 | 4854166700 | 25600 | 25550 | 25600 | 25500 | 644 |
| 387 | 20231024 | 141700 | 4837696200 | 25550 | 25650 | 25700 | 25550 | 1030 |
| 388 | 20231024 | 141600 | 4811316800 | 25650 | 25600 | 25650 | 25600 | 158 |
| 389 | 20231024 | 141500 | 4807264950 | 25650 | 25700 | 25750 | 25650 | 1546 |
| 390 | 20231024 | 141400 | 4767502800 | 25750 | 25500 | 25750 | 25450 | 937 |
| 391 | 20231024 | 141300 | 4743490900 | 25550 | 25550 | 25650 | 25400 | 2183 |
| 392 | 20231024 | 141200 | 4687604700 | 25600 | 25550 | 25600 | 25450 | 397 |
| 393 | 20231024 | 141100 | 4677450400 | 25550 | 25500 | 25550 | 25400 | 1323 |
| 394 | 20231024 | 141000 | 4643720050 | 25500 | 25400 | 25500 | 25300 | 2764 |
| 395 | 20231024 | 140900 | 4573399250 | 25450 | 25450 | 25500 | 25350 | 1264 |
| 396 | 20231024 | 140800 | 4541263500 | 25450 | 25200 | 25450 | 25200 | 2947 |
| 397 | 20231024 | 140700 | 4466604300 | 25150 | 25150 | 25250 | 25150 | 1484 |
| 398 | 20231024 | 140600 | 4429212200 | 25200 | 25150 | 25250 | 25000 | 1123 |
| 399 | 20231024 | 140500 | 4400938650 | 25150 | 25150 | 25150 | 25100 | 739 |
| 400 | 20231024 | 140400 | 4382361600 | 25150 | 25150 | 25150 | 25150 | 160 |
| 401 | 20231024 | 140300 | 4378337600 | 25100 | 25000 | 25100 | 25000 | 302 |
| 402 | 20231024 | 140200 | 4370761250 | 24950 | 25050 | 25050 | 24950 | 215 |
| 403 | 20231024 | 140100 | 4365376600 | 25050 | 25050 | 25050 | 25000 | 1188 |
| 404 | 20231024 | 140000 | 4335647300 | 25050 | 25050 | 25050 | 25000 | 677 |
| 405 | 20231024 | 135900 | 4318700800 | 25050 | 25150 | 25150 | 25050 | 2483 |
| 406 | 20231024 | 135800 | 4256265550 | 25400 | 25050 | 25400 | 25050 | 3092 |
| 407 | 20231024 | 135700 | 4178093900 | 25050 | 25050 | 25100 | 25000 | 257 |
| 408 | 20231024 | 135600 | 4171658350 | 25050 | 24950 | 25050 | 24950 | 223 |
| 409 | 20231024 | 135500 | 4166080900 | 24750 | 24950 | 25000 | 24750 | 211 |
| 410 | 20231024 | 135400 | 4160841250 | 24750 | 24900 | 24950 | 24750 | 2876 |
| 411 | 20231024 | 135300 | 4089152750 | 24850 | 24950 | 24950 | 24850 | 586 |
| 412 | 20231024 | 135200 | 4074547200 | 24950 | 25000 | 25000 | 24900 | 1625 |
| 413 | 20231024 | 135100 | 4033979000 | 25050 | 25000 | 25050 | 25000 | 391 |
| 414 | 20231024 | 135000 | 4024186400 | 25000 | 24950 | 25050 | 24950 | 1248 |
| 415 | 20231024 | 134900 | 3992980400 | 24950 | 25000 | 25000 | 24900 | 489 |
| 416 | 20231024 | 134800 | 3980773350 | 25000 | 24850 | 25000 | 24850 | 1188 |
| 417 | 20231024 | 134700 | 3951185150 | 24800 | 24800 | 24800 | 24800 | 10 |
| 418 | 20231024 | 134600 | 3950937150 | 24750 | 24700 | 24750 | 24700 | 295 |
| 419 | 20231024 | 134500 | 3943637700 | 24650 | 24600 | 24700 | 24600 | 312 |
| 420 | 20231024 | 134400 | 3935940800 | 24550 | 24650 | 24700 | 24550 | 114 |
| 421 | 20231024 | 134300 | 3933127800 | 24650 | 24750 | 24750 | 24650 | 892 |
| 422 | 20231024 | 134200 | 3911051500 | 24800 | 24800 | 24800 | 24750 | 269 |
| 423 | 20231024 | 134100 | 3904380450 | 24800 | 24750 | 24900 | 24750 | 1208 |
| 424 | 20231024 | 134000 | 3874391500 | 24650 | 24600 | 24700 | 24600 | 115 |
| 425 | 20231024 | 133900 | 3871554250 | 24600 | 24750 | 24750 | 24600 | 88 |
| 426 | 20231024 | 133800 | 3869376400 | 24600 | 24650 | 24800 | 24600 | 702 |
| 427 | 20231024 | 133700 | 3852017200 | 24550 | 24600 | 24650 | 24550 | 199 |
| 428 | 20231024 | 133600 | 3847112250 | 24550 | 24500 | 24550 | 24500 | 79 |
| 429 | 20231024 | 133500 | 3845173000 | 24450 | 24500 | 24500 | 24450 | 115 |
| 430 | 20231024 | 133400 | 3842355650 | 24450 | 24450 | 24500 | 24450 | 8 |
| 431 | 20231024 | 133300 | 3842159800 | 24500 | 24300 | 24500 | 24300 | 89 |
| 432 | 20231024 | 133200 | 3839979800 | 24500 | 24550 | 24600 | 24150 | 2345 |
| 433 | 20231024 | 133100 | 3782911450 | 24550 | 24600 | 24650 | 24550 | 154 |
| 434 | 20231024 | 133000 | 3779119450 | 24600 | 24700 | 24700 | 24600 | 725 |
| 435 | 20231024 | 132900 | 3761212050 | 24700 | 24750 | 24750 | 24700 | 89 |
| 436 | 20231024 | 132800 | 3759009450 | 24750 | 24650 | 24750 | 24650 | 675 |
| 437 | 20231024 | 132700 | 3742325500 | 24650 | 24600 | 24650 | 24600 | 51 |
| 438 | 20231024 | 132600 | 3741069400 | 24650 | 24650 | 24650 | 24600 | 142 |
| 439 | 20231024 | 132500 | 3737571500 | 24650 | 24600 | 24650 | 24600 | 60 |
| 440 | 20231024 | 132400 | 3736095000 | 24600 | 24600 | 24600 | 24550 | 806 |
| 441 | 20231024 | 132300 | 3716269650 | 24600 | 24500 | 24650 | 24500 | 168 |
| 442 | 20231024 | 132200 | 3712142150 | 24550 | 24450 | 24550 | 24300 | 696 |
| 443 | 20231024 | 132100 | 3695094750 | 24300 | 24350 | 24450 | 24300 | 28 |
| 444 | 20231024 | 132000 | 3694411500 | 24350 | 24250 | 24350 | 24250 | 419 |
| 445 | 20231024 | 131900 | 3684235550 | 24200 | 24200 | 24200 | 24200 | 46 |
| 446 | 20231024 | 131800 | 3683122350 | 24150 | 24150 | 24150 | 24150 | 53 |
| 447 | 20231024 | 131700 | 3681842400 | 24100 | 24150 | 24150 | 24100 | 37 |
| 448 | 20231024 | 131600 | 3680949650 | 24150 | 24150 | 24150 | 24150 | 0 |
| 449 | 20231024 | 131500 | 3680949650 | 24150 | 24150 | 24250 | 24150 | 114 |
| 450 | 20231024 | 131400 | 3678192900 | 24050 | 24100 | 24100 | 24050 | 51 |
| 451 | 20231024 | 131300 | 3676963850 | 24100 | 24100 | 24100 | 24100 | 0 |
| 452 | 20231024 | 131200 | 3676963850 | 24100 | 24100 | 24200 | 24100 | 113 |
| 453 | 20231024 | 131100 | 3674232600 | 23900 | 23950 | 23950 | 23900 | 200 |
| 454 | 20231024 | 131000 | 3669447050 | 23950 | 24000 | 24000 | 23900 | 343 |
| 455 | 20231024 | 130900 | 3661233900 | 23950 | 24050 | 24050 | 23900 | 1452 |
| 456 | 20231024 | 130800 | 3626435650 | 24050 | 24200 | 24200 | 24000 | 1520 |
| 457 | 20231024 | 130700 | 3589814450 | 24150 | 24200 | 24200 | 24150 | 181 |
| 458 | 20231024 | 130600 | 3585440000 | 24200 | 24250 | 24250 | 24200 | 233 |
| 459 | 20231024 | 130500 | 3579793050 | 24250 | 24250 | 24250 | 24250 | 0 |
| 460 | 20231024 | 130400 | 3579793050 | 24250 | 24300 | 24300 | 24250 | 12 |
| 461 | 20231024 | 130300 | 3579501600 | 24300 | 24300 | 24300 | 24300 | 1 |
| 462 | 20231024 | 130200 | 3579477300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 463 | 20231024 | 130100 | 3579453100 | 24200 | 24200 | 24200 | 24200 | 509 |
| 464 | 20231024 | 130000 | 3567135300 | 24200 | 24200 | 24200 | 24200 | 1 |
| 465 | 20231024 | 125900 | 3567111100 | 24150 | 24250 | 24250 | 24150 | 292 |
| 466 | 20231024 | 125800 | 3560039750 | 24150 | 24200 | 24250 | 24150 | 254 |
| 467 | 20231024 | 125700 | 3553891300 | 24050 | 24100 | 24150 | 24050 | 335 |
| 468 | 20231024 | 125600 | 3545826800 | 24100 | 24150 | 24150 | 24100 | 39 |
| 469 | 20231024 | 125500 | 3544886650 | 24100 | 24100 | 24100 | 24100 | 1 |
| 470 | 20231024 | 125400 | 3544862550 | 24150 | 24150 | 24150 | 24150 | 1 |
| 471 | 20231024 | 125300 | 3544838400 | 24200 | 24200 | 24200 | 24200 | 0 |
| 472 | 20231024 | 125200 | 3544838400 | 24200 | 24200 | 24200 | 24200 | 1 |
| 473 | 20231024 | 125100 | 3544814200 | 24100 | 24100 | 24100 | 24100 | 30 |
| 474 | 20231024 | 125000 | 3544091200 | 24100 | 24100 | 24100 | 24100 | 200 |
| 475 | 20231024 | 124900 | 3539271200 | 24100 | 24150 | 24150 | 24100 | 152 |
| 476 | 20231024 | 124800 | 3535603800 | 24150 | 24200 | 24200 | 24100 | 18 |
| 477 | 20231024 | 124700 | 3535168450 | 24200 | 24200 | 24200 | 24200 | 137 |
| 478 | 20231024 | 124600 | 3531853050 | 24100 | 24100 | 24100 | 24100 | 0 |
| 479 | 20231024 | 124500 | 3531853050 | 24100 | 24150 | 24150 | 24100 | 15 |
| 480 | 20231024 | 124400 | 3531491300 | 24100 | 24100 | 24100 | 24100 | 10 |
| 481 | 20231024 | 124300 | 3531250300 | 24100 | 24100 | 24100 | 24100 | 0 |
| 482 | 20231024 | 124200 | 3531250300 | 24100 | 24100 | 24100 | 24100 | 45 |
| 483 | 20231024 | 124100 | 3530165800 | 24100 | 24150 | 24150 | 24100 | 2 |
| 484 | 20231024 | 124000 | 3530117550 | 24100 | 24200 | 24200 | 24100 | 151 |
| 485 | 20231024 | 123900 | 3526463700 | 24200 | 24100 | 24200 | 24100 | 2 |
| 486 | 20231024 | 123800 | 3526415400 | 24100 | 24100 | 24100 | 24100 | 100 |
| 487 | 20231024 | 123700 | 3524005400 | 24100 | 24100 | 24100 | 24100 | 5 |
| 488 | 20231024 | 123600 | 3523884900 | 24100 | 24250 | 24250 | 24100 | 841 |
| 489 | 20231024 | 123500 | 3503538800 | 24250 | 24250 | 24250 | 24250 | 0 |
| 490 | 20231024 | 123400 | 3503538800 | 24250 | 24400 | 24400 | 24250 | 23 |
| 491 | 20231024 | 123300 | 3502980450 | 24400 | 24300 | 24400 | 24300 | 107 |
| 492 | 20231024 | 123200 | 3500379800 | 24300 | 24350 | 24350 | 24300 | 2 |
| 493 | 20231024 | 123100 | 3500331150 | 24400 | 24400 | 24400 | 24400 | 0 |
| 494 | 20231024 | 123000 | 3500331150 | 24400 | 24450 | 24450 | 24400 | 118 |
| 495 | 20231024 | 122900 | 3497451700 | 24450 | 24450 | 24450 | 24450 | 10 |
| 496 | 20231024 | 122800 | 3497207200 | 24450 | 24450 | 24450 | 24450 | 60 |
| 497 | 20231024 | 122700 | 3495740200 | 24450 | 24450 | 24450 | 24450 | 148 |
| 498 | 20231024 | 122600 | 3492121600 | 24450 | 24450 | 24450 | 24450 | 0 |
| 499 | 20231024 | 122500 | 3492121600 | 24450 | 24450 | 24450 | 24450 | 2 |
| 500 | 20231024 | 122400 | 3492072700 | 24600 | 24300 | 24600 | 24300 | 153 |
| 501 | 20231024 | 122300 | 3488318600 | 24300 | 24350 | 24400 | 24300 | 251 |
| 502 | 20231024 | 122200 | 3482194400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 503 | 20231024 | 122100 | 3482194400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 504 | 20231024 | 122000 | 3482194400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 505 | 20231024 | 121900 | 3482194400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 506 | 20231024 | 121800 | 3482194400 | 24250 | 24250 | 24250 | 24250 | 0 |
| 507 | 20231024 | 121700 | 3482194400 | 24250 | 24300 | 24300 | 24250 | 152 |
| 508 | 20231024 | 121600 | 3478500850 | 24450 | 24450 | 24450 | 24450 | 1 |
| 509 | 20231024 | 121500 | 3478476400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 510 | 20231024 | 121400 | 3478476400 | 24450 | 24450 | 24450 | 24450 | 0 |
| 511 | 20231024 | 121300 | 3478476400 | 24450 | 24450 | 24450 | 24450 | 50 |
| 512 | 20231024 | 121200 | 3477253900 | 24350 | 24350 | 24350 | 24350 | 23 |
| 513 | 20231024 | 121100 | 3476693850 | 24350 | 24300 | 24350 | 24300 | 7 |
| 514 | 20231024 | 121000 | 3476523700 | 24300 | 24350 | 24350 | 24300 | 341 |
| 515 | 20231024 | 120900 | 3468234950 | 24350 | 24350 | 24400 | 24350 | 62 |
| 516 | 20231024 | 120800 | 3466725200 | 24400 | 24450 | 24450 | 24400 | 15 |
| 517 | 20231024 | 120700 | 3466359100 | 24400 | 24400 | 24400 | 24400 | 0 |
| 518 | 20231024 | 120600 | 3466359100 | 24400 | 24400 | 24400 | 24400 | 57 |
| 519 | 20231024 | 120500 | 3464968300 | 24400 | 24400 | 24400 | 24400 | 1 |
| 520 | 20231024 | 120400 | 3464943900 | 24450 | 24450 | 24450 | 24450 | 570 |
| 521 | 20231024 | 120300 | 3451007400 | 24450 | 24450 | 24450 | 24450 | 5 |
| 522 | 20231024 | 120200 | 3450885150 | 24450 | 24400 | 24450 | 24350 | 352 |
| 523 | 20231024 | 120100 | 3442303600 | 24400 | 24400 | 24400 | 24400 | 31 |
| 524 | 20231024 | 120000 | 3441547200 | 24400 | 24400 | 24400 | 24400 | 1 |
| 525 | 20231024 | 115900 | 3441522800 | 24400 | 24400 | 24400 | 24400 | 520 |
| 526 | 20231024 | 115800 | 3428834800 | 24400 | 24400 | 24450 | 24400 | 411 |
| 527 | 20231024 | 115700 | 3418800900 | 24400 | 24450 | 24500 | 24400 | 495 |
| 528 | 20231024 | 115600 | 3406715150 | 24500 | 24500 | 24500 | 24500 | 0 |
| 529 | 20231024 | 115500 | 3406715150 | 24500 | 24550 | 24650 | 24500 | 829 |
| 530 | 20231024 | 115400 | 3386374900 | 24550 | 24600 | 24600 | 24550 | 102 |
| 531 | 20231024 | 115300 | 3383868100 | 24600 | 24600 | 24600 | 24600 | 60 |
| 532 | 20231024 | 115200 | 3382392100 | 24550 | 24500 | 24550 | 24500 | 66 |
| 533 | 20231024 | 115100 | 3380774600 | 24500 | 24500 | 24500 | 24450 | 521 |
| 534 | 20231024 | 115000 | 3368011750 | 24500 | 24650 | 24650 | 24500 | 27 |
| 535 | 20231024 | 114900 | 3367347300 | 24700 | 24650 | 24700 | 24650 | 138 |
| 536 | 20231024 | 114800 | 3363938750 | 24650 | 24650 | 24650 | 24650 | 274 |
| 537 | 20231024 | 114700 | 3357184650 | 24750 | 24700 | 24800 | 24600 | 945 |
| 538 | 20231024 | 114600 | 3333801350 | 24650 | 24550 | 24650 | 24550 | 619 |
| 539 | 20231024 | 114500 | 3318564800 | 24550 | 24550 | 24550 | 24550 | 3 |
| 540 | 20231024 | 114400 | 3318491150 | 24500 | 24500 | 24500 | 24500 | 1 |
| 541 | 20231024 | 114300 | 3318466650 | 24450 | 24450 | 24450 | 24450 | 147 |
| 542 | 20231024 | 114200 | 3314872500 | 24450 | 24450 | 24450 | 24450 | 1 |
| 543 | 20231024 | 114100 | 3314848050 | 24550 | 24450 | 24550 | 24450 | 626 |
| 544 | 20231024 | 114000 | 3299526450 | 24450 | 24400 | 24450 | 24400 | 200 |
| 545 | 20231024 | 113900 | 3294639550 | 24350 | 24350 | 24350 | 24300 | 605 |
| 546 | 20231024 | 113800 | 3279932200 | 24400 | 24400 | 24400 | 24400 | 166 |
| 547 | 20231024 | 113700 | 3275881800 | 24400 | 24400 | 24400 | 24400 | 500 |
| 548 | 20231024 | 113600 | 3263681800 | 24500 | 24500 | 24500 | 24500 | 100 |
| 549 | 20231024 | 113500 | 3261231800 | 24500 | 24500 | 24500 | 24500 | 1100 |
| 550 | 20231024 | 113400 | 3234281800 | 24500 | 24450 | 24500 | 24450 | 200 |
| 551 | 20231024 | 113300 | 3229382300 | 24500 | 24550 | 24550 | 24500 | 179 |
| 552 | 20231024 | 113200 | 3224991750 | 24600 | 24550 | 24600 | 24550 | 610 |
| 553 | 20231024 | 113100 | 3209992750 | 24600 | 24400 | 24600 | 24400 | 2363 |
| 554 | 20231024 | 113000 | 3152190650 | 24400 | 24400 | 24400 | 24400 | 100 |
| 555 | 20231024 | 112900 | 3149750650 | 24400 | 24400 | 24400 | 24400 | 150 |
| 556 | 20231024 | 112800 | 3146090650 | 24450 | 24400 | 24450 | 24400 | 294 |
| 557 | 20231024 | 112700 | 3138907350 | 24400 | 24450 | 24450 | 24200 | 528 |
| 558 | 20231024 | 112600 | 3126052250 | 24450 | 24350 | 24450 | 24350 | 168 |
| 559 | 20231024 | 112500 | 3121956750 | 24200 | 24300 | 24300 | 24200 | 1435 |
| 560 | 20231024 | 112400 | 3087219250 | 24200 | 24250 | 24250 | 24200 | 116 |
| 561 | 20231024 | 112300 | 3084410000 | 24250 | 24450 | 24450 | 24250 | 181 |
| 562 | 20231024 | 112200 | 3079996350 | 24450 | 24350 | 24500 | 24350 | 235 |
| 563 | 20231024 | 112100 | 3074252500 | 24500 | 24350 | 24500 | 24350 | 201 |
| 564 | 20231024 | 112000 | 3069358000 | 24500 | 24500 | 24500 | 24500 | 103 |
| 565 | 20231024 | 111900 | 3066834500 | 24550 | 24350 | 24550 | 24300 | 1705 |
| 566 | 20231024 | 111800 | 3025273350 | 24350 | 24350 | 24350 | 24350 | 100 |
| 567 | 20231024 | 111700 | 3022838350 | 24350 | 24400 | 24450 | 24350 | 244 |
| 568 | 20231024 | 111600 | 3016887500 | 24400 | 24450 | 24500 | 24350 | 1284 |
| 569 | 20231024 | 111500 | 2985515350 | 24400 | 24350 | 24500 | 24350 | 407 |
| 570 | 20231024 | 111400 | 2975563500 | 24450 | 24350 | 24500 | 24350 | 1584 |
| 571 | 20231024 | 111300 | 2936815350 | 24300 | 24300 | 24450 | 24300 | 1242 |
| 572 | 20231024 | 111200 | 2906556800 | 24300 | 24050 | 24300 | 24000 | 901 |
| 573 | 20231024 | 111100 | 2884742750 | 24050 | 24150 | 24250 | 24050 | 3861 |
| 574 | 20231024 | 111000 | 2791338550 | 24100 | 24000 | 24100 | 23950 | 765 |
| 575 | 20231024 | 110900 | 2772969650 | 23950 | 23900 | 23950 | 23850 | 1220 |
| 576 | 20231024 | 110800 | 2743804150 | 23850 | 23850 | 23850 | 23850 | 290 |
| 577 | 20231024 | 110700 | 2736887650 | 23800 | 23850 | 23850 | 23800 | 268 |
| 578 | 20231024 | 110600 | 2730505050 | 23800 | 23650 | 23850 | 23650 | 1777 |
| 579 | 20231024 | 110500 | 2688307050 | 23600 | 23650 | 23700 | 23600 | 177 |
| 580 | 20231024 | 110400 | 2684119050 | 23650 | 23650 | 23650 | 23600 | 695 |
| 581 | 20231024 | 110300 | 2667694800 | 23600 | 23600 | 23600 | 23600 | 20 |
| 582 | 20231024 | 110200 | 2667222800 | 23650 | 23500 | 23650 | 23500 | 1344 |
| 583 | 20231024 | 110100 | 2635551950 | 23550 | 23500 | 23550 | 23500 | 198 |
| 584 | 20231024 | 110000 | 2630889550 | 23500 | 23450 | 23500 | 23450 | 161 |
| 585 | 20231024 | 105900 | 2627106600 | 23450 | 23450 | 23450 | 23450 | 134 |
| 586 | 20231024 | 105800 | 2623964300 | 23400 | 23450 | 23450 | 23400 | 52 |
| 587 | 20231024 | 105700 | 2622745500 | 23450 | 23400 | 23450 | 23400 | 510 |
| 588 | 20231024 | 105600 | 2610801000 | 23400 | 23250 | 23400 | 23250 | 164 |
| 589 | 20231024 | 105500 | 2606973100 | 23250 | 23350 | 23350 | 23250 | 167 |
| 590 | 20231024 | 105400 | 2603074150 | 23350 | 23350 | 23350 | 23350 | 100 |
| 591 | 20231024 | 105300 | 2600739150 | 23350 | 23250 | 23350 | 23250 | 150 |
| 592 | 20231024 | 105200 | 2597247500 | 23250 | 23300 | 23300 | 23250 | 46 |
| 593 | 20231024 | 105100 | 2596175750 | 23300 | 23250 | 23300 | 23250 | 66 |
| 594 | 20231024 | 105000 | 2594638500 | 23300 | 23400 | 23400 | 23300 | 712 |
| 595 | 20231024 | 104900 | 2577985900 | 23400 | 23300 | 23400 | 23300 | 145 |
| 596 | 20231024 | 104800 | 2574596450 | 23300 | 23300 | 23300 | 23300 | 619 |
| 597 | 20231024 | 104700 | 2560173750 | 23300 | 23300 | 23300 | 23250 | 210 |
| 598 | 20231024 | 104600 | 2555281250 | 23300 | 23300 | 23300 | 23300 | 213 |
| 599 | 20231024 | 104500 | 2550318350 | 23350 | 23300 | 23350 | 23300 | 737 |
| 600 | 20231024 | 104400 | 2533119000 | 23300 | 23300 | 23300 | 23300 | 213 |
| 601 | 20231024 | 104300 | 2528156100 | 23300 | 23300 | 23300 | 23300 | 336 |
| 602 | 20231024 | 104200 | 2520327300 | 23300 | 23300 | 23300 | 23300 | 8 |
| 603 | 20231024 | 104100 | 2520140900 | 23250 | 23100 | 23300 | 23100 | 1632 |
| 604 | 20231024 | 104000 | 2482217550 | 23000 | 23000 | 23000 | 23000 | 144 |
| 605 | 20231024 | 103900 | 2478905550 | 23000 | 22950 | 23000 | 22950 | 541 |
| 606 | 20231024 | 103800 | 2466467050 | 22950 | 22950 | 22950 | 22950 | 21 |
| 607 | 20231024 | 103700 | 2465985100 | 23000 | 23050 | 23050 | 23000 | 257 |
| 608 | 20231024 | 103600 | 2460074050 | 23000 | 23050 | 23050 | 23000 | 123 |
| 609 | 20231024 | 103500 | 2457240400 | 23100 | 23150 | 23200 | 23000 | 1061 |
| 610 | 20231024 | 103400 | 2432734300 | 23150 | 23150 | 23150 | 23100 | 520 |
| 611 | 20231024 | 103300 | 2420713300 | 23100 | 23000 | 23100 | 23000 | 128 |
| 612 | 20231024 | 103200 | 2417759800 | 23050 | 22950 | 23050 | 22950 | 252 |
| 613 | 20231024 | 103100 | 2411967850 | 22950 | 22950 | 22950 | 22950 | 50 |
| 614 | 20231024 | 103000 | 2410820350 | 22950 | 22950 | 22950 | 22950 | 5 |
| 615 | 20231024 | 102900 | 2410705600 | 22800 | 22750 | 23000 | 22700 | 651 |
| 616 | 20231024 | 102800 | 2395825750 | 22700 | 22950 | 22950 | 22700 | 306 |
| 617 | 20231024 | 102700 | 2388839700 | 22950 | 22950 | 23000 | 22950 | 478 |
| 618 | 20231024 | 102600 | 2377855200 | 22950 | 22750 | 23000 | 22750 | 794 |
| 619 | 20231024 | 102500 | 2359627750 | 22950 | 22700 | 22950 | 22700 | 668 |
| 620 | 20231024 | 102400 | 2344345700 | 22650 | 22700 | 22900 | 22650 | 1032 |
| 621 | 20231024 | 102300 | 2320927000 | 22850 | 22750 | 22850 | 22650 | 758 |
| 622 | 20231024 | 102200 | 2303729050 | 22750 | 22800 | 22800 | 22700 | 758 |
| 623 | 20231024 | 102100 | 2286482550 | 22900 | 22900 | 22900 | 22850 | 270 |
| 624 | 20231024 | 102000 | 2280308000 | 22950 | 22900 | 22950 | 22900 | 202 |
| 625 | 20231024 | 101900 | 2275677200 | 22850 | 22900 | 22900 | 22850 | 522 |
| 626 | 20231024 | 101800 | 2263738600 | 22900 | 22950 | 22950 | 22850 | 2269 |
| 627 | 20231024 | 101700 | 2211785600 | 22950 | 22950 | 22950 | 22900 | 600 |
| 628 | 20231024 | 101600 | 2198021900 | 22950 | 23050 | 23050 | 22950 | 693 |
| 629 | 20231024 | 101500 | 2182082450 | 23050 | 23000 | 23150 | 23000 | 139 |
| 630 | 20231024 | 101400 | 2178883450 | 23150 | 23100 | 23150 | 23050 | 1033 |
| 631 | 20231024 | 101300 | 2155024450 | 23100 | 23000 | 23100 | 23000 | 434 |
| 632 | 20231024 | 101200 | 2145033900 | 23000 | 22950 | 23150 | 22900 | 515 |
| 633 | 20231024 | 101100 | 2133192050 | 22850 | 23000 | 23000 | 22800 | 370 |
| 634 | 20231024 | 101000 | 2124734450 | 23000 | 23200 | 23200 | 22850 | 1234 |
| 635 | 20231024 | 100900 | 2096337550 | 23200 | 23200 | 23200 | 23200 | 416 |
| 636 | 20231024 | 100800 | 2086686350 | 23200 | 23250 | 23300 | 23200 | 550 |
| 637 | 20231024 | 100700 | 2073904500 | 23200 | 23200 | 23400 | 23200 | 538 |
| 638 | 20231024 | 100600 | 2061407700 | 23350 | 23200 | 23350 | 23200 | 237 |
| 639 | 20231024 | 100500 | 2055895050 | 23200 | 23100 | 23200 | 23100 | 85 |
| 640 | 20231024 | 100400 | 2053927800 | 23100 | 23100 | 23100 | 23050 | 127 |
| 641 | 20231024 | 100300 | 2050999550 | 23150 | 23250 | 23250 | 23050 | 1194 |
| 642 | 20231024 | 100200 | 2023387050 | 23250 | 23250 | 23300 | 23150 | 616 |
| 643 | 20231024 | 100100 | 2009071200 | 23250 | 23350 | 23350 | 23250 | 785 |
| 644 | 20231024 | 100000 | 1990787200 | 23350 | 23450 | 23450 | 23300 | 1479 |
| 645 | 20231024 | 095900 | 1956211250 | 23450 | 23500 | 23500 | 23450 | 405 |
| 646 | 20231024 | 095800 | 1946709550 | 23500 | 23550 | 23550 | 23500 | 173 |
| 647 | 20231024 | 095700 | 1942637000 | 23550 | 23600 | 23600 | 23550 | 115 |
| 648 | 20231024 | 095600 | 1939926100 | 23650 | 23650 | 23650 | 23650 | 49 |
| 649 | 20231024 | 095500 | 1938767250 | 23600 | 23650 | 23650 | 23600 | 577 |
| 650 | 20231024 | 095400 | 1925126450 | 23650 | 23600 | 23650 | 23600 | 126 |
| 651 | 20231024 | 095300 | 1922146600 | 23600 | 23600 | 23600 | 23550 | 209 |
| 652 | 20231024 | 095200 | 1917217600 | 23600 | 23500 | 23600 | 23450 | 713 |
| 653 | 20231024 | 095100 | 1900404400 | 23450 | 23450 | 23450 | 23450 | 59 |
| 654 | 20231024 | 095000 | 1899020850 | 23400 | 23500 | 23600 | 23400 | 430 |
| 655 | 20231024 | 094900 | 1888907100 | 23500 | 23450 | 23500 | 23450 | 244 |
| 656 | 20231024 | 094800 | 1883184250 | 23400 | 23700 | 23700 | 23400 | 1550 |
| 657 | 20231024 | 094700 | 1846696600 | 23750 | 23800 | 23800 | 23750 | 192 |
| 658 | 20231024 | 094600 | 1842132650 | 23850 | 23950 | 23950 | 23850 | 484 |
| 659 | 20231024 | 094500 | 1830586250 | 23950 | 23900 | 23950 | 23850 | 318 |
| 660 | 20231024 | 094400 | 1823001350 | 23900 | 23950 | 23950 | 23900 | 1073 |
| 661 | 20231024 | 094300 | 1797345750 | 23950 | 23900 | 24000 | 23900 | 552 |
| 662 | 20231024 | 094200 | 1784115600 | 23900 | 24050 | 24050 | 23900 | 405 |
| 663 | 20231024 | 094100 | 1774398850 | 24050 | 23900 | 24050 | 23900 | 801 |
| 664 | 20231024 | 094000 | 1755189650 | 23950 | 23900 | 24000 | 23900 | 443 |
| 665 | 20231024 | 093900 | 1744584200 | 23900 | 23900 | 23900 | 23850 | 843 |
| 666 | 20231024 | 093800 | 1724438800 | 23900 | 23950 | 23950 | 23850 | 655 |
| 667 | 20231024 | 093700 | 1708785050 | 23950 | 23850 | 23950 | 23800 | 3080 |
| 668 | 20231024 | 093600 | 1635236450 | 23850 | 23700 | 23850 | 23700 | 1179 |
| 669 | 20231024 | 093500 | 1607192500 | 23700 | 23650 | 23750 | 23500 | 2930 |
| 670 | 20231024 | 093400 | 1537754500 | 23600 | 23500 | 23600 | 23500 | 246 |
| 671 | 20231024 | 093300 | 1531955150 | 23500 | 23550 | 23600 | 23500 | 573 |
| 672 | 20231024 | 093200 | 1518458550 | 23550 | 23550 | 23550 | 23500 | 145 |
| 673 | 20231024 | 093100 | 1515043850 | 23500 | 23450 | 23500 | 23400 | 310 |
| 674 | 20231024 | 093000 | 1507762550 | 23500 | 23700 | 23700 | 23300 | 1702 |
| 675 | 20231024 | 092900 | 1467676550 | 23800 | 23850 | 23850 | 23750 | 1616 |
| 676 | 20231024 | 092800 | 1429177900 | 23600 | 23950 | 24000 | 23600 | 3530 |
| 677 | 20231024 | 092700 | 1345164000 | 23950 | 24000 | 24000 | 23950 | 374 |
| 678 | 20231024 | 092600 | 1336201250 | 24000 | 24050 | 24100 | 23950 | 449 |
| 679 | 20231024 | 092500 | 1325409200 | 24000 | 24200 | 24200 | 23900 | 5278 |
| 680 | 20231024 | 092400 | 1198332850 | 24200 | 24250 | 24300 | 24200 | 891 |
| 681 | 20231024 | 092300 | 1176734600 | 24300 | 24350 | 24400 | 24300 | 447 |
| 682 | 20231024 | 092200 | 1165868350 | 24450 | 24500 | 24500 | 24350 | 319 |
| 683 | 20231024 | 092100 | 1158077450 | 24600 | 24300 | 24600 | 24300 | 1715 |
| 684 | 20231024 | 092000 | 1116084700 | 24300 | 24250 | 24300 | 24250 | 31 |
| 685 | 20231024 | 091900 | 1115332450 | 24200 | 24250 | 24250 | 24200 | 117 |
| 686 | 20231024 | 091800 | 1112495950 | 24250 | 24200 | 24250 | 24200 | 24 |
| 687 | 20231024 | 091700 | 1111915050 | 24200 | 24250 | 24350 | 24200 | 1913 |
| 688 | 20231024 | 091600 | 1065577150 | 24250 | 24300 | 24350 | 24250 | 831 |
| 689 | 20231024 | 091500 | 1045370350 | 24350 | 24450 | 24550 | 24300 | 1060 |
| 690 | 20231024 | 091400 | 1019512500 | 24450 | 24550 | 24700 | 24400 | 1349 |
| 691 | 20231024 | 091300 | 986457800 | 24600 | 24700 | 24750 | 24550 | 1660 |
| 692 | 20231024 | 091200 | 945654500 | 24750 | 24550 | 24750 | 24550 | 877 |
| 693 | 20231024 | 091100 | 924103900 | 24750 | 24650 | 24800 | 24550 | 1071 |
| 694 | 20231024 | 091000 | 897748550 | 24750 | 24700 | 24800 | 24650 | 253 |
| 695 | 20231024 | 090900 | 891495900 | 24800 | 24850 | 24850 | 24750 | 417 |
| 696 | 20231024 | 090800 | 881163100 | 24850 | 24750 | 24850 | 24550 | 427 |
| 697 | 20231024 | 090700 | 870616600 | 24550 | 24850 | 24900 | 24500 | 3078 |
| 698 | 20231024 | 090600 | 794663600 | 24900 | 24900 | 24900 | 24750 | 2721 |
| 699 | 20231024 | 090500 | 727008800 | 24900 | 24900 | 25000 | 24800 | 1572 |
| 700 | 20231024 | 090400 | 687943550 | 24900 | 24750 | 24900 | 24550 | 4337 |
| 701 | 20231024 | 090300 | 580893250 | 24700 | 24650 | 24850 | 24650 | 1197 |
| 702 | 20231024 | 090200 | 551266550 | 24650 | 24800 | 24900 | 24600 | 3512 |
| 703 | 20231024 | 090100 | 464586500 | 24800 | 25500 | 25500 | 24650 | 8016 |
| 704 | 20231024 | 090000 | 263977100 | 25500 | 25100 | 25500 | 25100 | 10457 |