36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 203000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 3 | 20231019 | 202900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 4 | 20231019 | 202800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 5 | 20231019 | 202700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 6 | 20231019 | 202600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 7 | 20231019 | 202500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 8 | 20231019 | 202400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 9 | 20231019 | 202300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 10 | 20231019 | 202200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 11 | 20231019 | 202100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 12 | 20231019 | 202000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 13 | 20231019 | 201900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 14 | 20231019 | 201800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 15 | 20231019 | 201700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 16 | 20231019 | 201600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 17 | 20231019 | 201500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 18 | 20231019 | 201400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 19 | 20231019 | 201300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 20 | 20231019 | 201200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 21 | 20231019 | 201100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 22 | 20231019 | 201000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 23 | 20231019 | 200900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 24 | 20231019 | 200800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 25 | 20231019 | 200700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 26 | 20231019 | 200600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 27 | 20231019 | 200500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 28 | 20231019 | 200400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 29 | 20231019 | 200300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 30 | 20231019 | 200200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 31 | 20231019 | 200100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 32 | 20231019 | 200000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 33 | 20231019 | 195900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 34 | 20231019 | 195800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 35 | 20231019 | 195700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 36 | 20231019 | 195600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 37 | 20231019 | 195500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 38 | 20231019 | 195400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 39 | 20231019 | 195300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 40 | 20231019 | 195200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 41 | 20231019 | 195100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 42 | 20231019 | 195000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 43 | 20231019 | 194900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 44 | 20231019 | 194800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 45 | 20231019 | 194700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 46 | 20231019 | 194600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 47 | 20231019 | 194500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 48 | 20231019 | 194400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 49 | 20231019 | 194300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 50 | 20231019 | 194200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 51 | 20231019 | 194100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 52 | 20231019 | 194000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 53 | 20231019 | 193900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 54 | 20231019 | 193800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 55 | 20231019 | 193700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 56 | 20231019 | 193600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 57 | 20231019 | 193500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 58 | 20231019 | 193400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 59 | 20231019 | 193300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 60 | 20231019 | 193200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 61 | 20231019 | 193100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 62 | 20231019 | 193000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 63 | 20231019 | 192900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 64 | 20231019 | 192800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 65 | 20231019 | 192700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 66 | 20231019 | 192600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 67 | 20231019 | 192500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 68 | 20231019 | 192400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 69 | 20231019 | 192300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 70 | 20231019 | 192200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 71 | 20231019 | 192100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 72 | 20231019 | 192000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 73 | 20231019 | 191900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 74 | 20231019 | 191800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 75 | 20231019 | 191700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 76 | 20231019 | 191600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 77 | 20231019 | 191500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 78 | 20231019 | 191400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 79 | 20231019 | 191300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 80 | 20231019 | 191200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 81 | 20231019 | 191100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 82 | 20231019 | 191000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 83 | 20231019 | 190900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 84 | 20231019 | 190800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 85 | 20231019 | 190700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 86 | 20231019 | 190600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 87 | 20231019 | 190500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 88 | 20231019 | 190400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 89 | 20231019 | 190300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 90 | 20231019 | 190200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 91 | 20231019 | 190100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 92 | 20231019 | 190000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 93 | 20231019 | 185900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 94 | 20231019 | 185800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 95 | 20231019 | 185700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 96 | 20231019 | 185600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 97 | 20231019 | 185500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 98 | 20231019 | 185400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 99 | 20231019 | 185300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 100 | 20231019 | 185200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 101 | 20231019 | 185100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 102 | 20231019 | 185000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 103 | 20231019 | 184900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 104 | 20231019 | 184800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 105 | 20231019 | 184700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 106 | 20231019 | 184600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 107 | 20231019 | 184500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 108 | 20231019 | 184400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 109 | 20231019 | 184300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 110 | 20231019 | 184200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 111 | 20231019 | 184100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 112 | 20231019 | 184000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 113 | 20231019 | 183900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 114 | 20231019 | 183800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 115 | 20231019 | 183700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 116 | 20231019 | 183600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 117 | 20231019 | 183500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 118 | 20231019 | 183400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 119 | 20231019 | 183300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 120 | 20231019 | 183200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 121 | 20231019 | 183100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 122 | 20231019 | 183000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 123 | 20231019 | 182900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 124 | 20231019 | 182800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 125 | 20231019 | 182700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 126 | 20231019 | 182600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 127 | 20231019 | 182500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 128 | 20231019 | 182400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 129 | 20231019 | 182300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 130 | 20231019 | 182200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 131 | 20231019 | 182100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 132 | 20231019 | 182000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 133 | 20231019 | 181900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 134 | 20231019 | 181800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 135 | 20231019 | 181700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 136 | 20231019 | 181600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 137 | 20231019 | 181500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 138 | 20231019 | 181400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 139 | 20231019 | 181300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 140 | 20231019 | 181200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 141 | 20231019 | 181100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 142 | 20231019 | 181000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 143 | 20231019 | 180900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 144 | 20231019 | 180800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 145 | 20231019 | 180700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 146 | 20231019 | 180600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 147 | 20231019 | 180500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 148 | 20231019 | 180400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 149 | 20231019 | 180300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 150 | 20231019 | 180200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 151 | 20231019 | 180100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 152 | 20231019 | 180000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 153 | 20231019 | 175900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 154 | 20231019 | 175800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 155 | 20231019 | 175700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 156 | 20231019 | 175600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 157 | 20231019 | 175500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 158 | 20231019 | 175400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 159 | 20231019 | 175300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 160 | 20231019 | 175200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 161 | 20231019 | 175100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 162 | 20231019 | 175000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 163 | 20231019 | 174900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 164 | 20231019 | 174800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 165 | 20231019 | 174700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 166 | 20231019 | 174600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 167 | 20231019 | 174500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 168 | 20231019 | 174400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 169 | 20231019 | 174300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 170 | 20231019 | 174200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 171 | 20231019 | 174100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 172 | 20231019 | 174000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 173 | 20231019 | 173900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 174 | 20231019 | 173800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 175 | 20231019 | 173700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 176 | 20231019 | 173600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 177 | 20231019 | 173500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 178 | 20231019 | 173400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 179 | 20231019 | 173300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 180 | 20231019 | 173200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 181 | 20231019 | 173100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 182 | 20231019 | 173000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 183 | 20231019 | 172900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 184 | 20231019 | 172800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 185 | 20231019 | 172700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 186 | 20231019 | 172600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 187 | 20231019 | 172500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 188 | 20231019 | 172400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 189 | 20231019 | 172300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 190 | 20231019 | 172200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 191 | 20231019 | 172100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 192 | 20231019 | 172000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 193 | 20231019 | 171900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 194 | 20231019 | 171800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 195 | 20231019 | 171700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 196 | 20231019 | 171600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 197 | 20231019 | 171500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 198 | 20231019 | 171400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 199 | 20231019 | 171300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 200 | 20231019 | 171200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 201 | 20231019 | 171100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 202 | 20231019 | 171000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 203 | 20231019 | 170900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 204 | 20231019 | 170800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 205 | 20231019 | 170700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 206 | 20231019 | 170600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 207 | 20231019 | 170500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 208 | 20231019 | 170400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 209 | 20231019 | 170300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 210 | 20231019 | 170200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 211 | 20231019 | 170100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 212 | 20231019 | 170000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 213 | 20231019 | 165900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 214 | 20231019 | 165800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 215 | 20231019 | 165700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 216 | 20231019 | 165600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 217 | 20231019 | 165500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 218 | 20231019 | 165400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 219 | 20231019 | 165300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 220 | 20231019 | 165200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20231019 | 165100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20231019 | 165000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20231019 | 164900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20231019 | 164800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20231019 | 164700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20231019 | 164600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20231019 | 164500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20231019 | 164400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20231019 | 164300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20231019 | 164200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 231 | 20231019 | 164100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 232 | 20231019 | 164000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 233 | 20231019 | 163900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 234 | 20231019 | 163800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 235 | 20231019 | 163700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 236 | 20231019 | 163600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 237 | 20231019 | 163500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 238 | 20231019 | 163400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 239 | 20231019 | 163300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 240 | 20231019 | 163200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 241 | 20231019 | 163100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 242 | 20231019 | 163000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 243 | 20231019 | 162900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 244 | 20231019 | 162800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 245 | 20231019 | 162700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 246 | 20231019 | 162600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 247 | 20231019 | 162500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 248 | 20231019 | 162400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 249 | 20231019 | 162300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 250 | 20231019 | 162200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 251 | 20231019 | 162100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 252 | 20231019 | 162000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 253 | 20231019 | 161900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 254 | 20231019 | 161800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 255 | 20231019 | 161700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 256 | 20231019 | 161600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 257 | 20231019 | 161500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 258 | 20231019 | 161400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 259 | 20231019 | 161300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 260 | 20231019 | 161200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 261 | 20231019 | 161100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 262 | 20231019 | 161000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 263 | 20231019 | 160900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 264 | 20231019 | 160800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 265 | 20231019 | 160700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 266 | 20231019 | 160600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 267 | 20231019 | 160500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 268 | 20231019 | 160400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 269 | 20231019 | 160300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 270 | 20231019 | 160200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 271 | 20231019 | 160100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 272 | 20231019 | 160000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 2685 |
| 273 | 20231019 | 155900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 274 | 20231019 | 155800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 275 | 20231019 | 155700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 276 | 20231019 | 155600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 277 | 20231019 | 155500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 278 | 20231019 | 155400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 279 | 20231019 | 155300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 280 | 20231019 | 155200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 281 | 20231019 | 155100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 282 | 20231019 | 155000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 283 | 20231019 | 154900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 284 | 20231019 | 154800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 285 | 20231019 | 154700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 286 | 20231019 | 154600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 287 | 20231019 | 154500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 288 | 20231019 | 154400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 289 | 20231019 | 154300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 290 | 20231019 | 154200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 291 | 20231019 | 154100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 292 | 20231019 | 154000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 293 | 20231019 | 153900 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 294 | 20231019 | 153800 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 295 | 20231019 | 153700 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 296 | 20231019 | 153600 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 297 | 20231019 | 153500 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 298 | 20231019 | 153400 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 299 | 20231019 | 153300 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 300 | 20231019 | 153200 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 301 | 20231019 | 153100 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 0 |
| 302 | 20231019 | 153000 | 4959998200 | 31750 | 31750 | 31750 | 31750 | 5370 |
| 303 | 20231019 | 152900 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 304 | 20231019 | 152800 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 305 | 20231019 | 152700 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 306 | 20231019 | 152600 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 307 | 20231019 | 152500 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 308 | 20231019 | 152400 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 309 | 20231019 | 152300 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 310 | 20231019 | 152200 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 311 | 20231019 | 152100 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 312 | 20231019 | 152000 | 4874749450 | 31600 | 31600 | 31600 | 31600 | 0 |
| 313 | 20231019 | 151900 | 4874749450 | 31600 | 31550 | 31650 | 31550 | 319 |
| 314 | 20231019 | 151800 | 4864676050 | 31600 | 31600 | 31600 | 31550 | 195 |
| 315 | 20231019 | 151700 | 4858514100 | 31600 | 31600 | 31600 | 31600 | 281 |
| 316 | 20231019 | 151600 | 4849634500 | 31550 | 31550 | 31550 | 31550 | 295 |
| 317 | 20231019 | 151500 | 4840327250 | 31550 | 31600 | 31600 | 31550 | 111 |
| 318 | 20231019 | 151400 | 4836824650 | 31550 | 31550 | 31550 | 31550 | 43 |
| 319 | 20231019 | 151300 | 4835468000 | 31550 | 31550 | 31600 | 31550 | 770 |
| 320 | 20231019 | 151200 | 4811173950 | 31550 | 31550 | 31550 | 31550 | 283 |
| 321 | 20231019 | 151100 | 4802245300 | 31550 | 31550 | 31600 | 31500 | 1348 |
| 322 | 20231019 | 151000 | 4759652650 | 31550 | 31550 | 31550 | 31550 | 1007 |
| 323 | 20231019 | 150900 | 4727881800 | 31500 | 31550 | 31550 | 31500 | 343 |
| 324 | 20231019 | 150800 | 4717061200 | 31550 | 31550 | 31550 | 31550 | 208 |
| 325 | 20231019 | 150700 | 4710498800 | 31550 | 31550 | 31550 | 31550 | 134 |
| 326 | 20231019 | 150600 | 4706271100 | 31550 | 31550 | 31600 | 31550 | 359 |
| 327 | 20231019 | 150500 | 4694943650 | 31550 | 31600 | 31600 | 31550 | 887 |
| 328 | 20231019 | 150400 | 4666958550 | 31600 | 31600 | 31600 | 31550 | 43 |
| 329 | 20231019 | 150300 | 4665600900 | 31600 | 31600 | 31600 | 31600 | 27 |
| 330 | 20231019 | 150200 | 4664747700 | 31600 | 31600 | 31600 | 31600 | 48 |
| 331 | 20231019 | 150100 | 4663230900 | 31600 | 31600 | 31600 | 31550 | 117 |
| 332 | 20231019 | 150000 | 4659538900 | 31550 | 31550 | 31550 | 31450 | 390 |
| 333 | 20231019 | 145900 | 4647249000 | 31500 | 31500 | 31500 | 31450 | 1505 |
| 334 | 20231019 | 145800 | 4599841600 | 31550 | 31550 | 31600 | 31550 | 721 |
| 335 | 20231019 | 145700 | 4577093950 | 31600 | 31500 | 31600 | 31500 | 1265 |
| 336 | 20231019 | 145600 | 4537226200 | 31500 | 31500 | 31500 | 31500 | 497 |
| 337 | 20231019 | 145500 | 4521570700 | 31500 | 31450 | 31500 | 31450 | 185 |
| 338 | 20231019 | 145400 | 4515752400 | 31450 | 31450 | 31450 | 31450 | 1034 |
| 339 | 20231019 | 145300 | 4483233100 | 31450 | 31450 | 31450 | 31400 | 1166 |
| 340 | 20231019 | 145200 | 4446611350 | 31450 | 31500 | 31500 | 31450 | 559 |
| 341 | 20231019 | 145100 | 4429029550 | 31500 | 31500 | 31500 | 31500 | 210 |
| 342 | 20231019 | 145000 | 4422414550 | 31500 | 31500 | 31500 | 31500 | 264 |
| 343 | 20231019 | 144900 | 4414098550 | 31500 | 31500 | 31500 | 31450 | 1938 |
| 344 | 20231019 | 144800 | 4353117350 | 31500 | 31550 | 31550 | 31500 | 229 |
| 345 | 20231019 | 144700 | 4345897450 | 31500 | 31500 | 31550 | 31500 | 335 |
| 346 | 20231019 | 144600 | 4335343850 | 31500 | 31500 | 31600 | 31450 | 2925 |
| 347 | 20231019 | 144500 | 4243206150 | 31550 | 31600 | 31600 | 31550 | 1721 |
| 348 | 20231019 | 144400 | 4188904900 | 31600 | 31600 | 31600 | 31600 | 426 |
| 349 | 20231019 | 144300 | 4175443300 | 31600 | 31700 | 31700 | 31600 | 2975 |
| 350 | 20231019 | 144200 | 4081348750 | 31700 | 31650 | 31700 | 31650 | 82 |
| 351 | 20231019 | 144100 | 4078749500 | 31650 | 31650 | 31700 | 31650 | 218 |
| 352 | 20231019 | 144000 | 4071849450 | 31650 | 31700 | 31700 | 31650 | 18 |
| 353 | 20231019 | 143900 | 4071279000 | 31700 | 31700 | 31700 | 31700 | 53 |
| 354 | 20231019 | 143800 | 4069598900 | 31700 | 31750 | 31750 | 31700 | 770 |
| 355 | 20231019 | 143700 | 4045183350 | 31700 | 31750 | 31750 | 31700 | 117 |
| 356 | 20231019 | 143600 | 4041473600 | 31700 | 31750 | 31750 | 31700 | 102 |
| 357 | 20231019 | 143500 | 4038240100 | 31750 | 31700 | 31750 | 31700 | 609 |
| 358 | 20231019 | 143400 | 4018934700 | 31750 | 31750 | 31750 | 31700 | 65 |
| 359 | 20231019 | 143300 | 4016871000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 360 | 20231019 | 143200 | 4016871000 | 31700 | 31700 | 31700 | 31650 | 794 |
| 361 | 20231019 | 143100 | 3991706200 | 31700 | 31700 | 31700 | 31700 | 914 |
| 362 | 20231019 | 143000 | 3962732400 | 31700 | 31700 | 31700 | 31700 | 701 |
| 363 | 20231019 | 142900 | 3940510700 | 31700 | 31700 | 31750 | 31700 | 137 |
| 364 | 20231019 | 142800 | 3936167750 | 31700 | 31750 | 31750 | 31700 | 1015 |
| 365 | 20231019 | 142700 | 3903991750 | 31700 | 31700 | 31700 | 31700 | 80 |
| 366 | 20231019 | 142600 | 3901455750 | 31750 | 31750 | 31750 | 31700 | 2156 |
| 367 | 20231019 | 142500 | 3833054250 | 31750 | 31800 | 31800 | 31750 | 25 |
| 368 | 20231019 | 142400 | 3832260200 | 31800 | 31750 | 31800 | 31750 | 428 |
| 369 | 20231019 | 142300 | 3818668300 | 31750 | 31850 | 31850 | 31750 | 3718 |
| 370 | 20231019 | 142200 | 3700426100 | 31850 | 31850 | 31850 | 31850 | 37 |
| 371 | 20231019 | 142100 | 3699247650 | 31850 | 31850 | 31900 | 31850 | 2095 |
| 372 | 20231019 | 142000 | 3632521750 | 31850 | 31900 | 31900 | 31850 | 66 |
| 373 | 20231019 | 141900 | 3630419400 | 31900 | 31900 | 31900 | 31850 | 272 |
| 374 | 20231019 | 141800 | 3621742800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 375 | 20231019 | 141700 | 3621742800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 376 | 20231019 | 141600 | 3621742800 | 31900 | 31900 | 31900 | 31900 | 93 |
| 377 | 20231019 | 141500 | 3618776100 | 31900 | 31900 | 31900 | 31900 | 85 |
| 378 | 20231019 | 141400 | 3616064600 | 31900 | 31900 | 31900 | 31900 | 99 |
| 379 | 20231019 | 141300 | 3612906500 | 31850 | 31900 | 31900 | 31850 | 90 |
| 380 | 20231019 | 141200 | 3610035550 | 31900 | 31850 | 31900 | 31850 | 10 |
| 381 | 20231019 | 141100 | 3609716800 | 31850 | 31900 | 31900 | 31850 | 157 |
| 382 | 20231019 | 141000 | 3604712700 | 31850 | 31900 | 31900 | 31850 | 1381 |
| 383 | 20231019 | 140900 | 3560727500 | 31900 | 31900 | 31900 | 31850 | 220 |
| 384 | 20231019 | 140800 | 3553719050 | 31900 | 31950 | 31950 | 31900 | 11 |
| 385 | 20231019 | 140700 | 3553368050 | 31850 | 31850 | 31900 | 31850 | 1383 |
| 386 | 20231019 | 140600 | 3509292500 | 31900 | 31900 | 31900 | 31850 | 308 |
| 387 | 20231019 | 140500 | 3499478200 | 31900 | 31900 | 31950 | 31900 | 1115 |
| 388 | 20231019 | 140400 | 3463909450 | 31900 | 31950 | 31950 | 31900 | 641 |
| 389 | 20231019 | 140300 | 3443460750 | 31950 | 31950 | 31950 | 31900 | 212 |
| 390 | 20231019 | 140200 | 3436687650 | 31950 | 31950 | 31950 | 31950 | 87 |
| 391 | 20231019 | 140100 | 3433908000 | 31950 | 31900 | 32000 | 31900 | 1355 |
| 392 | 20231019 | 140000 | 3390624050 | 31950 | 31950 | 31950 | 31950 | 49 |
| 393 | 20231019 | 135900 | 3389058500 | 31950 | 31950 | 31950 | 31950 | 102 |
| 394 | 20231019 | 135800 | 3385799600 | 31950 | 32000 | 32000 | 31950 | 1129 |
| 395 | 20231019 | 135700 | 3349716350 | 31950 | 31900 | 31950 | 31900 | 289 |
| 396 | 20231019 | 135600 | 3340484450 | 31950 | 31950 | 31950 | 31950 | 744 |
| 397 | 20231019 | 135500 | 3316713650 | 31950 | 32000 | 32000 | 31950 | 1124 |
| 398 | 20231019 | 135400 | 3280775200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 399 | 20231019 | 135300 | 3280775200 | 32000 | 32000 | 32000 | 32000 | 90 |
| 400 | 20231019 | 135200 | 3277895200 | 31950 | 31950 | 32000 | 31950 | 104 |
| 401 | 20231019 | 135100 | 3274571400 | 31950 | 31950 | 32000 | 31950 | 1306 |
| 402 | 20231019 | 135000 | 3232844450 | 31950 | 32000 | 32000 | 31950 | 31 |
| 403 | 20231019 | 134900 | 3231853650 | 32000 | 32000 | 32000 | 31950 | 100 |
| 404 | 20231019 | 134800 | 3228654550 | 32000 | 32100 | 32100 | 32000 | 1013 |
| 405 | 20231019 | 134700 | 3196238450 | 32000 | 32050 | 32050 | 32000 | 804 |
| 406 | 20231019 | 134600 | 3170510250 | 32050 | 32050 | 32100 | 32050 | 521 |
| 407 | 20231019 | 134500 | 3153811700 | 32050 | 32050 | 32050 | 32050 | 41 |
| 408 | 20231019 | 134400 | 3152497650 | 32050 | 32050 | 32050 | 32050 | 0 |
| 409 | 20231019 | 134300 | 3152497650 | 32050 | 32050 | 32050 | 32050 | 265 |
| 410 | 20231019 | 134200 | 3144004400 | 32050 | 32050 | 32050 | 32050 | 130 |
| 411 | 20231019 | 134100 | 3139837900 | 32100 | 32050 | 32100 | 32050 | 122 |
| 412 | 20231019 | 134000 | 3135926500 | 32050 | 32050 | 32050 | 32050 | 37 |
| 413 | 20231019 | 133900 | 3134740650 | 32000 | 32000 | 32000 | 32000 | 3439 |
| 414 | 20231019 | 133800 | 3024692650 | 32050 | 32000 | 32050 | 32000 | 751 |
| 415 | 20231019 | 133700 | 3000658100 | 32050 | 32050 | 32050 | 32000 | 226 |
| 416 | 20231019 | 133600 | 2993418800 | 32050 | 32050 | 32050 | 32050 | 1000 |
| 417 | 20231019 | 133500 | 2961368800 | 32050 | 32100 | 32100 | 32050 | 157 |
| 418 | 20231019 | 133400 | 2956333400 | 32100 | 32150 | 32150 | 32100 | 254 |
| 419 | 20231019 | 133300 | 2948179950 | 32150 | 32150 | 32150 | 32150 | 54 |
| 420 | 20231019 | 133200 | 2946443850 | 32150 | 32150 | 32150 | 32150 | 32 |
| 421 | 20231019 | 133100 | 2945415050 | 32100 | 32100 | 32100 | 32100 | 0 |
| 422 | 20231019 | 133000 | 2945415050 | 32100 | 32100 | 32100 | 32100 | 82 |
| 423 | 20231019 | 132900 | 2942782850 | 32100 | 32100 | 32100 | 32100 | 11 |
| 424 | 20231019 | 132800 | 2942429750 | 32150 | 32050 | 32150 | 32050 | 324 |
| 425 | 20231019 | 132700 | 2932029050 | 32100 | 32100 | 32150 | 32100 | 45 |
| 426 | 20231019 | 132600 | 2930584250 | 32050 | 32050 | 32050 | 32050 | 443 |
| 427 | 20231019 | 132500 | 2916386100 | 32050 | 32100 | 32100 | 32050 | 3219 |
| 428 | 20231019 | 132400 | 2813143400 | 32100 | 32100 | 32100 | 32100 | 5 |
| 429 | 20231019 | 132300 | 2812982900 | 32150 | 32150 | 32150 | 32150 | 10 |
| 430 | 20231019 | 132200 | 2812661400 | 32150 | 32150 | 32150 | 32150 | 2 |
| 431 | 20231019 | 132100 | 2812597100 | 32100 | 32100 | 32100 | 32100 | 116 |
| 432 | 20231019 | 132000 | 2808873500 | 32150 | 32150 | 32150 | 32150 | 100 |
| 433 | 20231019 | 131900 | 2805658500 | 32150 | 32150 | 32150 | 32150 | 210 |
| 434 | 20231019 | 131800 | 2798907000 | 32150 | 32200 | 32200 | 32150 | 29 |
| 435 | 20231019 | 131700 | 2797974200 | 32100 | 32100 | 32100 | 32100 | 30 |
| 436 | 20231019 | 131600 | 2797011200 | 32100 | 32150 | 32150 | 32100 | 631 |
| 437 | 20231019 | 131500 | 2776756000 | 32150 | 32150 | 32150 | 32150 | 121 |
| 438 | 20231019 | 131400 | 2772865850 | 32150 | 32150 | 32150 | 32150 | 300 |
| 439 | 20231019 | 131300 | 2763220850 | 32200 | 32200 | 32200 | 32200 | 58 |
| 440 | 20231019 | 131200 | 2761353250 | 32200 | 32150 | 32200 | 32150 | 324 |
| 441 | 20231019 | 131100 | 2750936400 | 32150 | 32150 | 32150 | 32150 | 20 |
| 442 | 20231019 | 131000 | 2750293400 | 32150 | 32150 | 32150 | 32150 | 116 |
| 443 | 20231019 | 130900 | 2746564000 | 32150 | 32150 | 32150 | 32150 | 88 |
| 444 | 20231019 | 130800 | 2743734800 | 32150 | 32150 | 32150 | 32150 | 200 |
| 445 | 20231019 | 130700 | 2737304800 | 32150 | 32150 | 32150 | 32150 | 298 |
| 446 | 20231019 | 130600 | 2727724100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 447 | 20231019 | 130500 | 2727724100 | 32150 | 32150 | 32150 | 32150 | 0 |
| 448 | 20231019 | 130400 | 2727724100 | 32150 | 32150 | 32150 | 32150 | 117 |
| 449 | 20231019 | 130300 | 2723962550 | 32150 | 32150 | 32150 | 32150 | 31 |
| 450 | 20231019 | 130200 | 2722965900 | 32150 | 32150 | 32150 | 32150 | 162 |
| 451 | 20231019 | 130100 | 2717757600 | 32200 | 32150 | 32200 | 32150 | 11 |
| 452 | 20231019 | 130000 | 2717403450 | 32150 | 32150 | 32200 | 32150 | 5 |
| 453 | 20231019 | 125900 | 2717242650 | 32150 | 32150 | 32150 | 32150 | 18 |
| 454 | 20231019 | 125800 | 2716663950 | 32150 | 32150 | 32150 | 32150 | 31 |
| 455 | 20231019 | 125700 | 2715667300 | 32150 | 32150 | 32150 | 32150 | 547 |
| 456 | 20231019 | 125600 | 2698081250 | 32100 | 32150 | 32150 | 32100 | 65 |
| 457 | 20231019 | 125500 | 2695993250 | 32150 | 32150 | 32150 | 32150 | 372 |
| 458 | 20231019 | 125400 | 2684033450 | 32200 | 32200 | 32200 | 32200 | 0 |
| 459 | 20231019 | 125300 | 2684033450 | 32200 | 32200 | 32200 | 32200 | 1 |
| 460 | 20231019 | 125200 | 2684001250 | 32150 | 32150 | 32150 | 32150 | 107 |
| 461 | 20231019 | 125100 | 2680561200 | 32150 | 32100 | 32150 | 32100 | 519 |
| 462 | 20231019 | 125000 | 2663900300 | 32100 | 32100 | 32100 | 32100 | 35 |
| 463 | 20231019 | 124900 | 2662776800 | 32100 | 32100 | 32100 | 32100 | 16 |
| 464 | 20231019 | 124800 | 2662263200 | 32100 | 32100 | 32100 | 32100 | 27 |
| 465 | 20231019 | 124700 | 2661396500 | 32100 | 32100 | 32100 | 32100 | 1 |
| 466 | 20231019 | 124600 | 2661364400 | 32100 | 32100 | 32100 | 32100 | 13 |
| 467 | 20231019 | 124500 | 2660947100 | 32100 | 32100 | 32100 | 32100 | 5 |
| 468 | 20231019 | 124400 | 2660786600 | 32100 | 32100 | 32100 | 32100 | 62 |
| 469 | 20231019 | 124300 | 2658796400 | 32100 | 32100 | 32100 | 32100 | 196 |
| 470 | 20231019 | 124200 | 2652504800 | 32100 | 32100 | 32100 | 32100 | 4 |
| 471 | 20231019 | 124100 | 2652376400 | 32100 | 32100 | 32100 | 32100 | 27 |
| 472 | 20231019 | 124000 | 2651509700 | 32100 | 32050 | 32100 | 32050 | 122 |
| 473 | 20231019 | 123900 | 2647593900 | 32100 | 32100 | 32100 | 32100 | 139 |
| 474 | 20231019 | 123800 | 2643132000 | 32100 | 32100 | 32100 | 32100 | 0 |
| 475 | 20231019 | 123700 | 2643132000 | 32100 | 32150 | 32150 | 32100 | 615 |
| 476 | 20231019 | 123600 | 2623389250 | 32150 | 32200 | 32200 | 32100 | 29 |
| 477 | 20231019 | 123500 | 2622457850 | 32150 | 32150 | 32150 | 32150 | 117 |
| 478 | 20231019 | 123400 | 2618696300 | 32100 | 32100 | 32100 | 32100 | 6 |
| 479 | 20231019 | 123300 | 2618503700 | 32150 | 32100 | 32200 | 32100 | 59 |
| 480 | 20231019 | 123200 | 2616608200 | 32100 | 32100 | 32100 | 32100 | 62 |
| 481 | 20231019 | 123100 | 2614618000 | 32150 | 32100 | 32150 | 32100 | 80 |
| 482 | 20231019 | 123000 | 2612049350 | 32050 | 32050 | 32100 | 32050 | 166 |
| 483 | 20231019 | 122900 | 2606722050 | 32050 | 32050 | 32050 | 32050 | 8 |
| 484 | 20231019 | 122800 | 2606465650 | 32100 | 32050 | 32100 | 32050 | 71 |
| 485 | 20231019 | 122700 | 2604190050 | 32050 | 32100 | 32100 | 32050 | 107 |
| 486 | 20231019 | 122600 | 2600760350 | 32100 | 32200 | 32200 | 32050 | 616 |
| 487 | 20231019 | 122500 | 2581014150 | 32200 | 32100 | 32200 | 32050 | 415 |
| 488 | 20231019 | 122400 | 2567706950 | 32100 | 32050 | 32100 | 32050 | 137 |
| 489 | 20231019 | 122300 | 2563314250 | 32100 | 32050 | 32100 | 32050 | 67 |
| 490 | 20231019 | 122200 | 2561166400 | 32050 | 32100 | 32100 | 32050 | 1472 |
| 491 | 20231019 | 122100 | 2513988200 | 32100 | 32100 | 32100 | 32100 | 15 |
| 492 | 20231019 | 122000 | 2513506700 | 32100 | 32100 | 32100 | 32100 | 8 |
| 493 | 20231019 | 121900 | 2513249900 | 32100 | 32100 | 32100 | 32050 | 18 |
| 494 | 20231019 | 121800 | 2512672300 | 32200 | 32100 | 32200 | 32050 | 212 |
| 495 | 20231019 | 121700 | 2505866300 | 32100 | 32100 | 32100 | 32100 | 1612 |
| 496 | 20231019 | 121600 | 2454121100 | 32100 | 32150 | 32200 | 32100 | 46 |
| 497 | 20231019 | 121500 | 2452643700 | 32150 | 32150 | 32150 | 32150 | 16 |
| 498 | 20231019 | 121400 | 2452129300 | 32150 | 32100 | 32200 | 32100 | 314 |
| 499 | 20231019 | 121300 | 2442022450 | 32150 | 32150 | 32150 | 32150 | 0 |
| 500 | 20231019 | 121200 | 2442022450 | 32150 | 32150 | 32150 | 32150 | 39 |
| 501 | 20231019 | 121100 | 2440768600 | 32150 | 32150 | 32150 | 32150 | 45 |
| 502 | 20231019 | 121000 | 2439321850 | 32150 | 32200 | 32200 | 32150 | 72 |
| 503 | 20231019 | 120900 | 2437006550 | 32200 | 32150 | 32200 | 32150 | 4 |
| 504 | 20231019 | 120800 | 2436877800 | 32150 | 32100 | 32150 | 32100 | 71 |
| 505 | 20231019 | 120700 | 2434597450 | 32100 | 32150 | 32150 | 32100 | 153 |
| 506 | 20231019 | 120600 | 2429683900 | 32100 | 32150 | 32150 | 32100 | 80 |
| 507 | 20231019 | 120500 | 2427115050 | 32150 | 32150 | 32150 | 32150 | 157 |
| 508 | 20231019 | 120400 | 2422067500 | 32150 | 32150 | 32150 | 32150 | 43 |
| 509 | 20231019 | 120300 | 2420685050 | 32100 | 32100 | 32150 | 32100 | 317 |
| 510 | 20231019 | 120200 | 2410508450 | 32100 | 32100 | 32100 | 32100 | 1 |
| 511 | 20231019 | 120100 | 2410476350 | 32150 | 32200 | 32200 | 32150 | 802 |
| 512 | 20231019 | 120000 | 2384691950 | 32200 | 32200 | 32200 | 32200 | 4 |
| 513 | 20231019 | 115900 | 2384563150 | 32200 | 32200 | 32200 | 32200 | 19 |
| 514 | 20231019 | 115800 | 2383951350 | 32200 | 32150 | 32200 | 32150 | 21 |
| 515 | 20231019 | 115700 | 2383276150 | 32150 | 32150 | 32150 | 32150 | 110 |
| 516 | 20231019 | 115600 | 2379739650 | 32200 | 32200 | 32200 | 32200 | 9 |
| 517 | 20231019 | 115500 | 2379449850 | 32200 | 32200 | 32200 | 32150 | 138 |
| 518 | 20231019 | 115400 | 2375011750 | 32200 | 32150 | 32200 | 32150 | 79 |
| 519 | 20231019 | 115300 | 2372470500 | 32200 | 32150 | 32200 | 32150 | 129 |
| 520 | 20231019 | 115200 | 2368322400 | 32150 | 32150 | 32150 | 32150 | 2 |
| 521 | 20231019 | 115100 | 2368258100 | 32150 | 32150 | 32150 | 32150 | 181 |
| 522 | 20231019 | 115000 | 2362438950 | 32200 | 32200 | 32200 | 32200 | 0 |
| 523 | 20231019 | 114900 | 2362438950 | 32200 | 32200 | 32200 | 32200 | 6 |
| 524 | 20231019 | 114800 | 2362245750 | 32200 | 32200 | 32200 | 32200 | 11 |
| 525 | 20231019 | 114700 | 2361891550 | 32200 | 32150 | 32200 | 32150 | 260 |
| 526 | 20231019 | 114600 | 2353532050 | 32150 | 32150 | 32150 | 32150 | 0 |
| 527 | 20231019 | 114500 | 2353532050 | 32150 | 32200 | 32200 | 32150 | 177 |
| 528 | 20231019 | 114400 | 2347840900 | 32200 | 32200 | 32200 | 32200 | 11 |
| 529 | 20231019 | 114300 | 2347486700 | 32150 | 32250 | 32250 | 32150 | 426 |
| 530 | 20231019 | 114200 | 2333772450 | 32300 | 32300 | 32300 | 32300 | 11 |
| 531 | 20231019 | 114100 | 2333417150 | 32200 | 32250 | 32250 | 32200 | 56 |
| 532 | 20231019 | 114000 | 2331613650 | 32250 | 32250 | 32250 | 32250 | 30 |
| 533 | 20231019 | 113900 | 2330646150 | 32250 | 32250 | 32250 | 32250 | 0 |
| 534 | 20231019 | 113800 | 2330646150 | 32250 | 32250 | 32250 | 32250 | 11 |
| 535 | 20231019 | 113700 | 2330291400 | 32200 | 32250 | 32300 | 32200 | 4 |
| 536 | 20231019 | 113600 | 2330162400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 537 | 20231019 | 113500 | 2330162400 | 32150 | 32250 | 32250 | 32150 | 102 |
| 538 | 20231019 | 113400 | 2326882250 | 32250 | 32250 | 32250 | 32250 | 9 |
| 539 | 20231019 | 113300 | 2326592000 | 32200 | 32150 | 32300 | 32150 | 397 |
| 540 | 20231019 | 113200 | 2313818000 | 32150 | 32150 | 32150 | 32150 | 16 |
| 541 | 20231019 | 113100 | 2313303600 | 32150 | 32150 | 32150 | 32150 | 549 |
| 542 | 20231019 | 113000 | 2295653250 | 32150 | 32200 | 32200 | 32150 | 457 |
| 543 | 20231019 | 112900 | 2280957000 | 32200 | 32200 | 32200 | 32200 | 339 |
| 544 | 20231019 | 112800 | 2270041200 | 32200 | 32250 | 32250 | 32200 | 195 |
| 545 | 20231019 | 112700 | 2263761350 | 32250 | 32250 | 32250 | 32250 | 677 |
| 546 | 20231019 | 112600 | 2241928100 | 32250 | 32300 | 32300 | 32250 | 86 |
| 547 | 20231019 | 112500 | 2239154350 | 32300 | 32300 | 32300 | 32250 | 38 |
| 548 | 20231019 | 112400 | 2237927450 | 32250 | 32250 | 32250 | 32250 | 88 |
| 549 | 20231019 | 112300 | 2235089450 | 32250 | 32250 | 32250 | 32250 | 6 |
| 550 | 20231019 | 112200 | 2234895950 | 32250 | 32250 | 32250 | 32250 | 11 |
| 551 | 20231019 | 112100 | 2234541200 | 32200 | 32200 | 32200 | 32200 | 822 |
| 552 | 20231019 | 112000 | 2208072800 | 32200 | 32300 | 32300 | 32200 | 202 |
| 553 | 20231019 | 111900 | 2201568200 | 32200 | 32250 | 32250 | 32200 | 903 |
| 554 | 20231019 | 111800 | 2172483150 | 32250 | 32300 | 32300 | 32250 | 33 |
| 555 | 20231019 | 111700 | 2171417900 | 32300 | 32300 | 32300 | 32300 | 11 |
| 556 | 20231019 | 111600 | 2171062600 | 32250 | 32250 | 32250 | 32250 | 50 |
| 557 | 20231019 | 111500 | 2169450100 | 32250 | 32250 | 32250 | 32250 | 2 |
| 558 | 20231019 | 111400 | 2169385600 | 32300 | 32300 | 32300 | 32300 | 202 |
| 559 | 20231019 | 111300 | 2162861000 | 32300 | 32300 | 32300 | 32300 | 13 |
| 560 | 20231019 | 111200 | 2162441100 | 32300 | 32350 | 32350 | 32300 | 64 |
| 561 | 20231019 | 111100 | 2160372700 | 32350 | 32350 | 32350 | 32350 | 139 |
| 562 | 20231019 | 111000 | 2155876050 | 32350 | 32450 | 32450 | 32350 | 196 |
| 563 | 20231019 | 110900 | 2149527250 | 32450 | 32400 | 32450 | 32250 | 141 |
| 564 | 20231019 | 110800 | 2144954050 | 32450 | 32250 | 32450 | 32250 | 213 |
| 565 | 20231019 | 110700 | 2138047700 | 32250 | 32250 | 32250 | 32250 | 6 |
| 566 | 20231019 | 110600 | 2137854200 | 32250 | 32250 | 32250 | 32250 | 5 |
| 567 | 20231019 | 110500 | 2137692950 | 32200 | 32250 | 32250 | 32200 | 129 |
| 568 | 20231019 | 110400 | 2133532750 | 32250 | 32250 | 32250 | 32250 | 500 |
| 569 | 20231019 | 110300 | 2117407750 | 32300 | 32300 | 32300 | 32250 | 150 |
| 570 | 20231019 | 110200 | 2112567750 | 32300 | 32250 | 32300 | 32250 | 57 |
| 571 | 20231019 | 110100 | 2110729400 | 32250 | 32250 | 32250 | 32250 | 504 |
| 572 | 20231019 | 110000 | 2094475400 | 32300 | 32300 | 32300 | 32300 | 13 |
| 573 | 20231019 | 105900 | 2094055500 | 32300 | 32350 | 32350 | 32250 | 961 |
| 574 | 20231019 | 105800 | 2063025200 | 32350 | 32300 | 32350 | 32300 | 521 |
| 575 | 20231019 | 105700 | 2046195850 | 32300 | 32400 | 32500 | 32300 | 370 |
| 576 | 20231019 | 105600 | 2034217650 | 32300 | 32350 | 32400 | 32300 | 458 |
| 577 | 20231019 | 105500 | 2019408450 | 32350 | 32400 | 32400 | 32350 | 879 |
| 578 | 20231019 | 105400 | 1990950500 | 32450 | 32450 | 32450 | 32450 | 43 |
| 579 | 20231019 | 105300 | 1989555150 | 32500 | 32500 | 32500 | 32500 | 15 |
| 580 | 20231019 | 105200 | 1989067650 | 32500 | 32500 | 32500 | 32500 | 10 |
| 581 | 20231019 | 105100 | 1988742650 | 32500 | 32500 | 32500 | 32500 | 0 |
| 582 | 20231019 | 105000 | 1988742650 | 32500 | 32500 | 32500 | 32500 | 17 |
| 583 | 20231019 | 104900 | 1988190150 | 32500 | 32500 | 32650 | 32500 | 15 |
| 584 | 20231019 | 104800 | 1987701900 | 32500 | 32500 | 32500 | 32500 | 13 |
| 585 | 20231019 | 104700 | 1987279400 | 32500 | 32500 | 32500 | 32500 | 20 |
| 586 | 20231019 | 104600 | 1986629400 | 32500 | 32450 | 32500 | 32450 | 35 |
| 587 | 20231019 | 104500 | 1985493150 | 32400 | 32400 | 32400 | 32400 | 5 |
| 588 | 20231019 | 104400 | 1985331150 | 32450 | 32450 | 32450 | 32450 | 32 |
| 589 | 20231019 | 104300 | 1984292750 | 32450 | 32450 | 32450 | 32400 | 577 |
| 590 | 20231019 | 104200 | 1965591250 | 32450 | 32500 | 32500 | 32450 | 127 |
| 591 | 20231019 | 104100 | 1961467000 | 32500 | 32500 | 32500 | 32500 | 15 |
| 592 | 20231019 | 104000 | 1960979500 | 32500 | 32500 | 32500 | 32500 | 293 |
| 593 | 20231019 | 103900 | 1951457000 | 32550 | 32600 | 32600 | 32550 | 86 |
| 594 | 20231019 | 103800 | 1948654800 | 32600 | 32650 | 32650 | 32600 | 130 |
| 595 | 20231019 | 103700 | 1944416750 | 32700 | 32700 | 32700 | 32600 | 673 |
| 596 | 20231019 | 103600 | 1922410000 | 32700 | 32700 | 32700 | 32650 | 275 |
| 597 | 20231019 | 103500 | 1913418000 | 32700 | 32550 | 32700 | 32550 | 53 |
| 598 | 20231019 | 103400 | 1911692450 | 32700 | 32700 | 32700 | 32700 | 1 |
| 599 | 20231019 | 103300 | 1911659750 | 32550 | 32650 | 32700 | 32550 | 649 |
| 600 | 20231019 | 103200 | 1890526850 | 32700 | 32700 | 32700 | 32700 | 22 |
| 601 | 20231019 | 103100 | 1889807450 | 32550 | 32600 | 32700 | 32550 | 257 |
| 602 | 20231019 | 103000 | 1881429750 | 32650 | 32600 | 32700 | 32600 | 62 |
| 603 | 20231019 | 102900 | 1879408400 | 32750 | 32700 | 32750 | 32700 | 190 |
| 604 | 20231019 | 102800 | 1873195250 | 32700 | 32750 | 32750 | 32700 | 455 |
| 605 | 20231019 | 102700 | 1858311500 | 32700 | 32650 | 32700 | 32650 | 648 |
| 606 | 20231019 | 102600 | 1837135150 | 32600 | 32700 | 32700 | 32600 | 229 |
| 607 | 20231019 | 102500 | 1829669350 | 32700 | 32550 | 32700 | 32550 | 1012 |
| 608 | 20231019 | 102400 | 1796657250 | 32550 | 32500 | 32550 | 32450 | 553 |
| 609 | 20231019 | 102300 | 1778677400 | 32500 | 32500 | 32550 | 32500 | 806 |
| 610 | 20231019 | 102200 | 1752481900 | 32550 | 32600 | 32600 | 32550 | 157 |
| 611 | 20231019 | 102100 | 1747371500 | 32600 | 32500 | 32600 | 32500 | 1097 |
| 612 | 20231019 | 102000 | 1711638550 | 32450 | 32400 | 32450 | 32400 | 527 |
| 613 | 20231019 | 101900 | 1694551050 | 32400 | 32400 | 32400 | 32350 | 364 |
| 614 | 20231019 | 101800 | 1682762450 | 32300 | 32300 | 32300 | 32300 | 774 |
| 615 | 20231019 | 101700 | 1657762250 | 32300 | 32250 | 32300 | 32250 | 20 |
| 616 | 20231019 | 101600 | 1657116350 | 32250 | 32250 | 32250 | 32250 | 0 |
| 617 | 20231019 | 101500 | 1657116350 | 32250 | 32250 | 32300 | 32250 | 39 |
| 618 | 20231019 | 101400 | 1655858550 | 32250 | 32300 | 32300 | 32250 | 107 |
| 619 | 20231019 | 101300 | 1652407450 | 32250 | 32300 | 32300 | 32200 | 614 |
| 620 | 20231019 | 101200 | 1632631350 | 32400 | 32250 | 32400 | 32250 | 501 |
| 621 | 20231019 | 101100 | 1616458950 | 32300 | 32250 | 32300 | 32250 | 8 |
| 622 | 20231019 | 101000 | 1616200600 | 32200 | 32200 | 32200 | 32200 | 470 |
| 623 | 20231019 | 100900 | 1601066600 | 32200 | 32200 | 32200 | 32200 | 388 |
| 624 | 20231019 | 100800 | 1588573000 | 32200 | 32300 | 32300 | 32200 | 952 |
| 625 | 20231019 | 100700 | 1557890900 | 32300 | 32350 | 32350 | 32300 | 187 |
| 626 | 20231019 | 100600 | 1551850650 | 32350 | 32350 | 32350 | 32350 | 32 |
| 627 | 20231019 | 100500 | 1550815450 | 32350 | 32350 | 32350 | 32350 | 15 |
| 628 | 20231019 | 100400 | 1550330200 | 32400 | 32350 | 32400 | 32300 | 185 |
| 629 | 20231019 | 100300 | 1544341800 | 32300 | 32400 | 32400 | 32300 | 309 |
| 630 | 20231019 | 100200 | 1534344800 | 32450 | 32400 | 32450 | 32350 | 51 |
| 631 | 20231019 | 100100 | 1532693750 | 32450 | 32350 | 32450 | 32350 | 299 |
| 632 | 20231019 | 100000 | 1523019700 | 32350 | 32450 | 32450 | 32300 | 470 |
| 633 | 20231019 | 095900 | 1507804600 | 32450 | 32400 | 32450 | 32400 | 472 |
| 634 | 20231019 | 095800 | 1492508450 | 32450 | 32450 | 32450 | 32450 | 227 |
| 635 | 20231019 | 095700 | 1485142300 | 32450 | 32450 | 32450 | 32400 | 25 |
| 636 | 20231019 | 095600 | 1484331100 | 32450 | 32450 | 32450 | 32450 | 91 |
| 637 | 20231019 | 095500 | 1481378150 | 32450 | 32450 | 32450 | 32400 | 8 |
| 638 | 20231019 | 095400 | 1481118600 | 32350 | 32400 | 32450 | 32350 | 77 |
| 639 | 20231019 | 095300 | 1478627400 | 32350 | 32350 | 32350 | 32350 | 190 |
| 640 | 20231019 | 095200 | 1472480900 | 32300 | 32350 | 32350 | 32300 | 201 |
| 641 | 20231019 | 095100 | 1465988550 | 32300 | 32300 | 32300 | 32300 | 74 |
| 642 | 20231019 | 095000 | 1463598350 | 32300 | 32300 | 32300 | 32250 | 80 |
| 643 | 20231019 | 094900 | 1461014500 | 32250 | 32400 | 32400 | 32250 | 1155 |
| 644 | 20231019 | 094800 | 1423663050 | 32400 | 32450 | 32450 | 32400 | 530 |
| 645 | 20231019 | 094700 | 1406491000 | 32450 | 32450 | 32450 | 32450 | 2 |
| 646 | 20231019 | 094600 | 1406426100 | 32450 | 32450 | 32450 | 32400 | 160 |
| 647 | 20231019 | 094500 | 1401237100 | 32400 | 32400 | 32400 | 32400 | 320 |
| 648 | 20231019 | 094400 | 1390869100 | 32450 | 32450 | 32450 | 32450 | 84 |
| 649 | 20231019 | 094300 | 1388143300 | 32450 | 32400 | 32450 | 32400 | 31 |
| 650 | 20231019 | 094200 | 1387138750 | 32450 | 32450 | 32450 | 32400 | 22 |
| 651 | 20231019 | 094100 | 1386425550 | 32450 | 32500 | 32500 | 32450 | 122 |
| 652 | 20231019 | 094000 | 1382463800 | 32500 | 32400 | 32500 | 32400 | 85 |
| 653 | 20231019 | 093900 | 1379706300 | 32400 | 32400 | 32400 | 32350 | 135 |
| 654 | 20231019 | 093800 | 1375337300 | 32400 | 32400 | 32400 | 32300 | 93 |
| 655 | 20231019 | 093700 | 1372326800 | 32400 | 32300 | 32400 | 32300 | 828 |
| 656 | 20231019 | 093600 | 1345582200 | 32300 | 32300 | 32300 | 32300 | 7 |
| 657 | 20231019 | 093500 | 1345356100 | 32300 | 32250 | 32300 | 32250 | 322 |
| 658 | 20231019 | 093400 | 1334971500 | 32250 | 32200 | 32250 | 32150 | 216 |
| 659 | 20231019 | 093300 | 1328017050 | 32200 | 32150 | 32200 | 32150 | 340 |
| 660 | 20231019 | 093200 | 1317084200 | 32200 | 32200 | 32200 | 32200 | 233 |
| 661 | 20231019 | 093100 | 1309581600 | 32200 | 32150 | 32200 | 32150 | 109 |
| 662 | 20231019 | 093000 | 1306076850 | 32150 | 32150 | 32150 | 32100 | 245 |
| 663 | 20231019 | 092900 | 1298200150 | 32150 | 32150 | 32200 | 32150 | 463 |
| 664 | 20231019 | 092800 | 1283313500 | 32200 | 32150 | 32200 | 32100 | 740 |
| 665 | 20231019 | 092700 | 1259523500 | 32200 | 32200 | 32200 | 32150 | 134 |
| 666 | 20231019 | 092600 | 1255214750 | 32150 | 32200 | 32200 | 32150 | 1019 |
| 667 | 20231019 | 092500 | 1222451600 | 32200 | 32250 | 32250 | 32200 | 682 |
| 668 | 20231019 | 092400 | 1200489950 | 32300 | 32300 | 32300 | 32300 | 33 |
| 669 | 20231019 | 092300 | 1199424050 | 32300 | 32250 | 32300 | 32250 | 328 |
| 670 | 20231019 | 092200 | 1188845650 | 32300 | 32350 | 32350 | 32300 | 177 |
| 671 | 20231019 | 092100 | 1183126350 | 32350 | 32300 | 32350 | 32250 | 348 |
| 672 | 20231019 | 092000 | 1171897950 | 32300 | 32200 | 32300 | 32200 | 423 |
| 673 | 20231019 | 091900 | 1158242700 | 32250 | 32250 | 32300 | 32150 | 892 |
| 674 | 20231019 | 091800 | 1129476800 | 32250 | 32250 | 32300 | 32250 | 152 |
| 675 | 20231019 | 091700 | 1124570350 | 32200 | 32150 | 32250 | 32150 | 376 |
| 676 | 20231019 | 091600 | 1112474400 | 32150 | 32300 | 32300 | 32150 | 861 |
| 677 | 20231019 | 091500 | 1084758900 | 32250 | 32150 | 32300 | 32150 | 165 |
| 678 | 20231019 | 091400 | 1079446500 | 32150 | 32150 | 32350 | 32100 | 550 |
| 679 | 20231019 | 091300 | 1061751050 | 32150 | 32050 | 32200 | 32050 | 784 |
| 680 | 20231019 | 091200 | 1036546450 | 32100 | 32000 | 32100 | 32000 | 1488 |
| 681 | 20231019 | 091100 | 988888000 | 32050 | 32200 | 32200 | 32000 | 1427 |
| 682 | 20231019 | 091000 | 943127900 | 32200 | 32100 | 32200 | 32000 | 4337 |
| 683 | 20231019 | 090900 | 804203900 | 32100 | 32250 | 32250 | 32050 | 3192 |
| 684 | 20231019 | 090800 | 701528600 | 32350 | 32250 | 32400 | 32250 | 394 |
| 685 | 20231019 | 090700 | 688813700 | 32250 | 32250 | 32300 | 32250 | 411 |
| 686 | 20231019 | 090600 | 675556000 | 32250 | 32350 | 32350 | 32200 | 1277 |
| 687 | 20231019 | 090500 | 634385800 | 32400 | 32300 | 32500 | 32200 | 833 |
| 688 | 20231019 | 090400 | 607529700 | 32500 | 32500 | 32550 | 32250 | 4898 |
| 689 | 20231019 | 090300 | 449434350 | 32500 | 32350 | 32550 | 32200 | 5926 |
| 690 | 20231019 | 090200 | 258036800 | 32400 | 32350 | 32500 | 32300 | 1542 |
| 691 | 20231019 | 090100 | 208165150 | 32350 | 32700 | 32700 | 32350 | 3002 |
| 692 | 20231019 | 090000 | 110786450 | 32700 | 32500 | 32750 | 32500 | 3303 |