37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 204200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 3 | 20231018 | 204100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 4 | 20231018 | 204000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 5 | 20231018 | 203900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 6 | 20231018 | 203800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 7 | 20231018 | 203700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 8 | 20231018 | 203600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 9 | 20231018 | 203500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 10 | 20231018 | 203400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 11 | 20231018 | 203300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 12 | 20231018 | 203200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 13 | 20231018 | 203100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 14 | 20231018 | 203000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 15 | 20231018 | 202900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 16 | 20231018 | 202800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 17 | 20231018 | 202700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 18 | 20231018 | 202600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 19 | 20231018 | 202500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 20 | 20231018 | 202400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 21 | 20231018 | 202300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 22 | 20231018 | 202200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 23 | 20231018 | 202100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 24 | 20231018 | 202000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 25 | 20231018 | 201900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 26 | 20231018 | 201800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 27 | 20231018 | 201700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 28 | 20231018 | 201600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 29 | 20231018 | 201500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 30 | 20231018 | 201400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 31 | 20231018 | 201300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 32 | 20231018 | 201200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 33 | 20231018 | 201100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 34 | 20231018 | 201000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 35 | 20231018 | 200900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 36 | 20231018 | 200800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 37 | 20231018 | 200700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 38 | 20231018 | 200600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 39 | 20231018 | 200500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 40 | 20231018 | 200400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 41 | 20231018 | 200300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 42 | 20231018 | 200200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 43 | 20231018 | 200100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 44 | 20231018 | 200000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 45 | 20231018 | 195900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 46 | 20231018 | 195800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 47 | 20231018 | 195700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 48 | 20231018 | 195600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 49 | 20231018 | 195500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 50 | 20231018 | 195400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 51 | 20231018 | 195300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 52 | 20231018 | 195200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 53 | 20231018 | 195100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 54 | 20231018 | 195000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 55 | 20231018 | 194900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 56 | 20231018 | 194800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 57 | 20231018 | 194700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 58 | 20231018 | 194600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 59 | 20231018 | 194500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 60 | 20231018 | 194400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 61 | 20231018 | 194300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 62 | 20231018 | 194200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 63 | 20231018 | 194100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 64 | 20231018 | 194000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 65 | 20231018 | 193900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 66 | 20231018 | 193800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 67 | 20231018 | 193700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 68 | 20231018 | 193600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 69 | 20231018 | 193500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 70 | 20231018 | 193400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 71 | 20231018 | 193300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 72 | 20231018 | 193200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 73 | 20231018 | 193100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 74 | 20231018 | 193000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 75 | 20231018 | 192900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 76 | 20231018 | 192800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 77 | 20231018 | 192700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 78 | 20231018 | 192600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 79 | 20231018 | 192500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 80 | 20231018 | 192400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 81 | 20231018 | 192300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 82 | 20231018 | 192200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 83 | 20231018 | 192100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 84 | 20231018 | 192000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 85 | 20231018 | 191900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 86 | 20231018 | 191800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 87 | 20231018 | 191700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 88 | 20231018 | 191600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 89 | 20231018 | 191500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 90 | 20231018 | 191400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 91 | 20231018 | 191300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 92 | 20231018 | 191200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 93 | 20231018 | 191100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 94 | 20231018 | 191000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 95 | 20231018 | 190900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 96 | 20231018 | 190800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 97 | 20231018 | 190700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 98 | 20231018 | 190600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 99 | 20231018 | 190500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 100 | 20231018 | 190400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 101 | 20231018 | 190300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 102 | 20231018 | 190200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 103 | 20231018 | 190100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 104 | 20231018 | 190000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 105 | 20231018 | 185900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 106 | 20231018 | 185800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 107 | 20231018 | 185700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 108 | 20231018 | 185600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 109 | 20231018 | 185500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 110 | 20231018 | 185400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 111 | 20231018 | 185300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 112 | 20231018 | 185200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 113 | 20231018 | 185100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 114 | 20231018 | 185000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 115 | 20231018 | 184900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 116 | 20231018 | 184800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 117 | 20231018 | 184700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 118 | 20231018 | 184600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 119 | 20231018 | 184500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 120 | 20231018 | 184400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 121 | 20231018 | 184300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 122 | 20231018 | 184200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 123 | 20231018 | 184100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 124 | 20231018 | 184000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 125 | 20231018 | 183900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 126 | 20231018 | 183800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 127 | 20231018 | 183700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 128 | 20231018 | 183600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 129 | 20231018 | 183500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 130 | 20231018 | 183400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 131 | 20231018 | 183300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 132 | 20231018 | 183200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 133 | 20231018 | 183100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 134 | 20231018 | 183000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 135 | 20231018 | 182900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 136 | 20231018 | 182800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 137 | 20231018 | 182700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 138 | 20231018 | 182600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 139 | 20231018 | 182500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 140 | 20231018 | 182400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 141 | 20231018 | 182300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 142 | 20231018 | 182200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 143 | 20231018 | 182100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 144 | 20231018 | 182000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 145 | 20231018 | 181900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 146 | 20231018 | 181800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 147 | 20231018 | 181700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 148 | 20231018 | 181600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 149 | 20231018 | 181500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 150 | 20231018 | 181400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 151 | 20231018 | 181300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 152 | 20231018 | 181200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 153 | 20231018 | 181100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 154 | 20231018 | 181000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 155 | 20231018 | 180900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 156 | 20231018 | 180800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 157 | 20231018 | 180700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 158 | 20231018 | 180600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 159 | 20231018 | 180500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 160 | 20231018 | 180400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 161 | 20231018 | 180300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 162 | 20231018 | 180200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 163 | 20231018 | 180100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 164 | 20231018 | 180000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 165 | 20231018 | 175900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 166 | 20231018 | 175800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 167 | 20231018 | 175700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 168 | 20231018 | 175600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 169 | 20231018 | 175500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 170 | 20231018 | 175400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 171 | 20231018 | 175300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 172 | 20231018 | 175200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 173 | 20231018 | 175100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 174 | 20231018 | 175000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 175 | 20231018 | 174900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 176 | 20231018 | 174800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 177 | 20231018 | 174700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 178 | 20231018 | 174600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 179 | 20231018 | 174500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 180 | 20231018 | 174400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 181 | 20231018 | 174300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 182 | 20231018 | 174200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 183 | 20231018 | 174100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 184 | 20231018 | 174000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 185 | 20231018 | 173900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 186 | 20231018 | 173800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 187 | 20231018 | 173700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 188 | 20231018 | 173600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 189 | 20231018 | 173500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 190 | 20231018 | 173400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 191 | 20231018 | 173300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 192 | 20231018 | 173200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 193 | 20231018 | 173100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 194 | 20231018 | 173000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 195 | 20231018 | 172900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 196 | 20231018 | 172800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 197 | 20231018 | 172700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 198 | 20231018 | 172600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 199 | 20231018 | 172500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 200 | 20231018 | 172400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 201 | 20231018 | 172300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 202 | 20231018 | 172200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 203 | 20231018 | 172100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 204 | 20231018 | 172000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 205 | 20231018 | 171900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 206 | 20231018 | 171800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 207 | 20231018 | 171700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 208 | 20231018 | 171600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 209 | 20231018 | 171500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 210 | 20231018 | 171400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 211 | 20231018 | 171300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 212 | 20231018 | 171200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 213 | 20231018 | 171100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 214 | 20231018 | 171000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 215 | 20231018 | 170900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 216 | 20231018 | 170800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 217 | 20231018 | 170700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 218 | 20231018 | 170600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 219 | 20231018 | 170500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 220 | 20231018 | 170400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 221 | 20231018 | 170300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 222 | 20231018 | 170200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 223 | 20231018 | 170100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 224 | 20231018 | 170000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 225 | 20231018 | 165900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 226 | 20231018 | 165800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 227 | 20231018 | 165700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 228 | 20231018 | 165600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 229 | 20231018 | 165500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 230 | 20231018 | 165400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 231 | 20231018 | 165300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 232 | 20231018 | 165200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 233 | 20231018 | 165100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 234 | 20231018 | 165000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 235 | 20231018 | 164900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 236 | 20231018 | 164800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 237 | 20231018 | 164700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 238 | 20231018 | 164600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 239 | 20231018 | 164500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 240 | 20231018 | 164400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 241 | 20231018 | 164300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 242 | 20231018 | 164200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 243 | 20231018 | 164100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 244 | 20231018 | 164000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 245 | 20231018 | 163900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 246 | 20231018 | 163800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 247 | 20231018 | 163700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 248 | 20231018 | 163600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 249 | 20231018 | 163500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 250 | 20231018 | 163400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 251 | 20231018 | 163300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 252 | 20231018 | 163200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 253 | 20231018 | 163100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 254 | 20231018 | 163000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 255 | 20231018 | 162900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 256 | 20231018 | 162800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 257 | 20231018 | 162700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 258 | 20231018 | 162600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 259 | 20231018 | 162500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 260 | 20231018 | 162400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 261 | 20231018 | 162300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 262 | 20231018 | 162200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 263 | 20231018 | 162100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 264 | 20231018 | 162000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 265 | 20231018 | 161900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 266 | 20231018 | 161800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 267 | 20231018 | 161700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 268 | 20231018 | 161600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 269 | 20231018 | 161500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 270 | 20231018 | 161400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 271 | 20231018 | 161300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 272 | 20231018 | 161200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 273 | 20231018 | 161100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 274 | 20231018 | 161000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 275 | 20231018 | 160900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 276 | 20231018 | 160800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 277 | 20231018 | 160700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 278 | 20231018 | 160600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 279 | 20231018 | 160500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 280 | 20231018 | 160400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 281 | 20231018 | 160300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 282 | 20231018 | 160200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 283 | 20231018 | 160100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 284 | 20231018 | 160000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 285 | 20231018 | 155900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 286 | 20231018 | 155800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 287 | 20231018 | 155700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 288 | 20231018 | 155600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 289 | 20231018 | 155500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 290 | 20231018 | 155400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 291 | 20231018 | 155300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 292 | 20231018 | 155200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 293 | 20231018 | 155100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 294 | 20231018 | 155000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 295 | 20231018 | 154900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 296 | 20231018 | 154800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 297 | 20231018 | 154700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 298 | 20231018 | 154600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 299 | 20231018 | 154500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 300 | 20231018 | 154400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 301 | 20231018 | 154300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 302 | 20231018 | 154200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 303 | 20231018 | 154100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 304 | 20231018 | 154000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 305 | 20231018 | 153900 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 306 | 20231018 | 153800 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 307 | 20231018 | 153700 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 308 | 20231018 | 153600 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 309 | 20231018 | 153500 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 310 | 20231018 | 153400 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 311 | 20231018 | 153300 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 312 | 20231018 | 153200 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 313 | 20231018 | 153100 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 314 | 20231018 | 153000 | 7335904800 | 38000 | 38000 | 38000 | 38000 | 4596 |
| 315 | 20231018 | 152900 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 316 | 20231018 | 152800 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 317 | 20231018 | 152700 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 318 | 20231018 | 152600 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 319 | 20231018 | 152500 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 320 | 20231018 | 152400 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 321 | 20231018 | 152300 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 322 | 20231018 | 152200 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 323 | 20231018 | 152100 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 324 | 20231018 | 152000 | 7161256800 | 38000 | 38000 | 38000 | 38000 | 0 |
| 325 | 20231018 | 151900 | 7161256800 | 38000 | 38100 | 38100 | 37950 | 1224 |
| 326 | 20231018 | 151800 | 7114702800 | 38150 | 38200 | 38200 | 38100 | 77 |
| 327 | 20231018 | 151700 | 7111765100 | 38250 | 38150 | 38250 | 38050 | 396 |
| 328 | 20231018 | 151600 | 7096649000 | 38200 | 38200 | 38200 | 38150 | 180 |
| 329 | 20231018 | 151500 | 7089774200 | 38200 | 38050 | 38250 | 38050 | 1518 |
| 330 | 20231018 | 151400 | 7031820850 | 38050 | 38100 | 38150 | 38050 | 536 |
| 331 | 20231018 | 151300 | 7011393900 | 38100 | 38150 | 38200 | 38100 | 529 |
| 332 | 20231018 | 151200 | 6991220950 | 38150 | 38100 | 38150 | 38050 | 387 |
| 333 | 20231018 | 151100 | 6976462750 | 38200 | 38150 | 38200 | 37950 | 5857 |
| 334 | 20231018 | 151000 | 6753740000 | 38200 | 38200 | 38200 | 38200 | 1021 |
| 335 | 20231018 | 150900 | 6714737800 | 38200 | 38200 | 38250 | 38150 | 390 |
| 336 | 20231018 | 150800 | 6699851700 | 38200 | 38200 | 38300 | 38200 | 448 |
| 337 | 20231018 | 150700 | 6682733950 | 38200 | 38200 | 38300 | 38200 | 135 |
| 338 | 20231018 | 150600 | 6677573950 | 38300 | 38200 | 38350 | 38150 | 668 |
| 339 | 20231018 | 150500 | 6652051250 | 38200 | 38200 | 38200 | 38150 | 310 |
| 340 | 20231018 | 150400 | 6640221600 | 38200 | 38100 | 38250 | 38100 | 869 |
| 341 | 20231018 | 150300 | 6607069900 | 38100 | 38300 | 38300 | 38100 | 2673 |
| 342 | 20231018 | 150200 | 6505069950 | 38300 | 38250 | 38300 | 38250 | 199 |
| 343 | 20231018 | 150100 | 6497454800 | 38250 | 38300 | 38300 | 38200 | 313 |
| 344 | 20231018 | 150000 | 6485472450 | 38200 | 38200 | 38350 | 38150 | 159 |
| 345 | 20231018 | 145900 | 6479400150 | 38150 | 38250 | 38350 | 38150 | 403 |
| 346 | 20231018 | 145800 | 6464013100 | 38150 | 38200 | 38250 | 38150 | 663 |
| 347 | 20231018 | 145700 | 6438675200 | 38200 | 38200 | 38250 | 38200 | 325 |
| 348 | 20231018 | 145600 | 6426259500 | 38200 | 38250 | 38350 | 38100 | 430 |
| 349 | 20231018 | 145500 | 6409846650 | 38350 | 38450 | 38450 | 38250 | 602 |
| 350 | 20231018 | 145400 | 6386766150 | 38450 | 38450 | 38500 | 38400 | 142 |
| 351 | 20231018 | 145300 | 6381305150 | 38450 | 38300 | 38450 | 38300 | 762 |
| 352 | 20231018 | 145200 | 6352019200 | 38250 | 38300 | 38350 | 38250 | 360 |
| 353 | 20231018 | 145100 | 6338230550 | 38250 | 38250 | 38300 | 38250 | 134 |
| 354 | 20231018 | 145000 | 6333104300 | 38250 | 38200 | 38250 | 38200 | 606 |
| 355 | 20231018 | 144900 | 6309927450 | 38200 | 38200 | 38250 | 38150 | 414 |
| 356 | 20231018 | 144800 | 6294113950 | 38200 | 38200 | 38200 | 38100 | 1301 |
| 357 | 20231018 | 144700 | 6244514850 | 38200 | 38300 | 38400 | 38200 | 762 |
| 358 | 20231018 | 144600 | 6215367000 | 38250 | 38350 | 38350 | 38250 | 329 |
| 359 | 20231018 | 144500 | 6202762450 | 38400 | 38150 | 38450 | 38150 | 1730 |
| 360 | 20231018 | 144400 | 6136540300 | 38150 | 38200 | 38200 | 38150 | 203 |
| 361 | 20231018 | 144300 | 6128792850 | 38200 | 38150 | 38250 | 38150 | 824 |
| 362 | 20231018 | 144200 | 6097325050 | 38150 | 38250 | 38250 | 38150 | 787 |
| 363 | 20231018 | 144100 | 6067284400 | 38300 | 38300 | 38300 | 38250 | 331 |
| 364 | 20231018 | 144000 | 6054622850 | 38250 | 38150 | 38300 | 38150 | 1751 |
| 365 | 20231018 | 143900 | 5987766050 | 38200 | 38300 | 38350 | 38200 | 3047 |
| 366 | 20231018 | 143800 | 5871176650 | 38250 | 38350 | 38400 | 38250 | 1211 |
| 367 | 20231018 | 143700 | 5824795150 | 38350 | 38400 | 38400 | 38350 | 393 |
| 368 | 20231018 | 143600 | 5809709000 | 38400 | 38400 | 38450 | 38350 | 195 |
| 369 | 20231018 | 143500 | 5802221600 | 38300 | 38500 | 38500 | 38300 | 207 |
| 370 | 20231018 | 143400 | 5794276700 | 38500 | 38300 | 38500 | 38300 | 564 |
| 371 | 20231018 | 143300 | 5772650100 | 38300 | 38400 | 38450 | 38250 | 4552 |
| 372 | 20231018 | 143200 | 5598216050 | 38400 | 38450 | 38450 | 38400 | 304 |
| 373 | 20231018 | 143100 | 5586540450 | 38450 | 38500 | 38500 | 38450 | 539 |
| 374 | 20231018 | 143000 | 5565813900 | 38500 | 38500 | 38500 | 38500 | 62 |
| 375 | 20231018 | 142900 | 5563426900 | 38500 | 38400 | 38500 | 38400 | 485 |
| 376 | 20231018 | 142800 | 5544771100 | 38450 | 38450 | 38450 | 38400 | 110 |
| 377 | 20231018 | 142700 | 5540542450 | 38500 | 38500 | 38550 | 38500 | 227 |
| 378 | 20231018 | 142600 | 5531802300 | 38500 | 38500 | 38550 | 38500 | 563 |
| 379 | 20231018 | 142500 | 5510120700 | 38400 | 38450 | 38450 | 38400 | 323 |
| 380 | 20231018 | 142400 | 5497705150 | 38450 | 38450 | 38500 | 38450 | 588 |
| 381 | 20231018 | 142300 | 5475095900 | 38450 | 38500 | 38500 | 38450 | 299 |
| 382 | 20231018 | 142200 | 5463588100 | 38500 | 38450 | 38550 | 38450 | 138 |
| 383 | 20231018 | 142100 | 5458278100 | 38450 | 38500 | 38500 | 38400 | 2820 |
| 384 | 20231018 | 142000 | 5349894250 | 38450 | 38500 | 38550 | 38450 | 291 |
| 385 | 20231018 | 141900 | 5338693850 | 38500 | 38550 | 38550 | 38500 | 105 |
| 386 | 20231018 | 141800 | 5334648200 | 38450 | 38500 | 38500 | 38450 | 1779 |
| 387 | 20231018 | 141700 | 5266207800 | 38500 | 38500 | 38600 | 38500 | 151 |
| 388 | 20231018 | 141600 | 5260390900 | 38550 | 38600 | 38600 | 38500 | 136 |
| 389 | 20231018 | 141500 | 5255147500 | 38500 | 38500 | 38550 | 38500 | 584 |
| 390 | 20231018 | 141400 | 5232657000 | 38550 | 38550 | 38550 | 38550 | 251 |
| 391 | 20231018 | 141300 | 5222980950 | 38550 | 38550 | 38600 | 38550 | 295 |
| 392 | 20231018 | 141200 | 5211606550 | 38550 | 38600 | 38650 | 38500 | 901 |
| 393 | 20231018 | 141100 | 5176876850 | 38600 | 38650 | 38650 | 38600 | 218 |
| 394 | 20231018 | 141000 | 5168461500 | 38600 | 38750 | 38750 | 38600 | 212 |
| 395 | 20231018 | 140900 | 5160276200 | 38600 | 38600 | 38650 | 38600 | 443 |
| 396 | 20231018 | 140800 | 5143170900 | 38600 | 38700 | 38700 | 38600 | 1077 |
| 397 | 20231018 | 140700 | 5101546200 | 38700 | 38700 | 38700 | 38700 | 111 |
| 398 | 20231018 | 140600 | 5097250500 | 38700 | 38700 | 38750 | 38700 | 500 |
| 399 | 20231018 | 140500 | 5077899850 | 38750 | 38800 | 38800 | 38700 | 162 |
| 400 | 20231018 | 140400 | 5071623800 | 38800 | 38750 | 38800 | 38750 | 163 |
| 401 | 20231018 | 140300 | 5065306900 | 38750 | 38800 | 38800 | 38750 | 90 |
| 402 | 20231018 | 140200 | 5061818450 | 38750 | 38750 | 38750 | 38750 | 10 |
| 403 | 20231018 | 140100 | 5061430950 | 38750 | 38750 | 38850 | 38700 | 498 |
| 404 | 20231018 | 140000 | 5042140750 | 38750 | 38750 | 38800 | 38700 | 1196 |
| 405 | 20231018 | 135900 | 4995790750 | 38750 | 38850 | 38850 | 38750 | 562 |
| 406 | 20231018 | 135800 | 4973980750 | 38850 | 38900 | 38900 | 38850 | 111 |
| 407 | 20231018 | 135700 | 4969667750 | 38950 | 38800 | 38950 | 38800 | 246 |
| 408 | 20231018 | 135600 | 4960114150 | 38800 | 38800 | 38850 | 38750 | 154 |
| 409 | 20231018 | 135500 | 4954142300 | 38800 | 38800 | 38800 | 38800 | 187 |
| 410 | 20231018 | 135400 | 4946886700 | 38800 | 38850 | 38850 | 38800 | 183 |
| 411 | 20231018 | 135300 | 4939783150 | 38850 | 38850 | 38900 | 38800 | 173 |
| 412 | 20231018 | 135200 | 4933063650 | 38850 | 38850 | 38850 | 38800 | 112 |
| 413 | 20231018 | 135100 | 4928716300 | 38800 | 38850 | 38850 | 38800 | 134 |
| 414 | 20231018 | 135000 | 4923514100 | 38900 | 38850 | 38900 | 38800 | 269 |
| 415 | 20231018 | 134900 | 4913065400 | 38850 | 38900 | 38950 | 38850 | 132 |
| 416 | 20231018 | 134800 | 4907932750 | 39000 | 39000 | 39000 | 39000 | 485 |
| 417 | 20231018 | 134700 | 4889017750 | 39050 | 39000 | 39100 | 39000 | 84 |
| 418 | 20231018 | 134600 | 4885736950 | 39000 | 38900 | 39050 | 38900 | 351 |
| 419 | 20231018 | 134500 | 4872061200 | 38950 | 38900 | 38950 | 38900 | 60 |
| 420 | 20231018 | 134400 | 4869726550 | 38850 | 38950 | 38950 | 38850 | 179 |
| 421 | 20231018 | 134300 | 4862765200 | 38950 | 38800 | 38950 | 38800 | 235 |
| 422 | 20231018 | 134200 | 4853635400 | 38850 | 38950 | 38950 | 38850 | 127 |
| 423 | 20231018 | 134100 | 4848698050 | 38900 | 38900 | 38900 | 38900 | 208 |
| 424 | 20231018 | 134000 | 4840606850 | 39000 | 38900 | 39000 | 38850 | 301 |
| 425 | 20231018 | 133900 | 4828894050 | 38900 | 38950 | 38950 | 38900 | 249 |
| 426 | 20231018 | 133800 | 4819197750 | 38900 | 38850 | 38900 | 38850 | 96 |
| 427 | 20231018 | 133700 | 4815467250 | 38800 | 38850 | 38900 | 38750 | 268 |
| 428 | 20231018 | 133600 | 4805057900 | 38750 | 38700 | 38850 | 38700 | 200 |
| 429 | 20231018 | 133500 | 4797303100 | 38700 | 38700 | 38800 | 38700 | 144 |
| 430 | 20231018 | 133400 | 4791727700 | 38700 | 38750 | 38750 | 38700 | 547 |
| 431 | 20231018 | 133300 | 4770548500 | 38750 | 38750 | 38850 | 38750 | 120 |
| 432 | 20231018 | 133200 | 4765897150 | 38750 | 38700 | 38850 | 38700 | 140 |
| 433 | 20231018 | 133100 | 4760470950 | 38700 | 38800 | 38850 | 38700 | 227 |
| 434 | 20231018 | 133000 | 4751675650 | 38800 | 38800 | 38800 | 38750 | 79 |
| 435 | 20231018 | 132900 | 4748611800 | 38850 | 38750 | 38850 | 38750 | 241 |
| 436 | 20231018 | 132800 | 4739267400 | 38650 | 38700 | 38750 | 38650 | 320 |
| 437 | 20231018 | 132700 | 4726883350 | 38700 | 38750 | 38750 | 38700 | 202 |
| 438 | 20231018 | 132600 | 4719065900 | 38700 | 38700 | 38750 | 38700 | 175 |
| 439 | 20231018 | 132500 | 4712291750 | 38700 | 38750 | 38750 | 38700 | 142 |
| 440 | 20231018 | 132400 | 4706792400 | 38800 | 38750 | 38800 | 38750 | 210 |
| 441 | 20231018 | 132300 | 4698653350 | 38750 | 38750 | 38800 | 38700 | 194 |
| 442 | 20231018 | 132200 | 4691136300 | 38750 | 38750 | 38850 | 38750 | 305 |
| 443 | 20231018 | 132100 | 4679316100 | 38750 | 38750 | 38800 | 38750 | 115 |
| 444 | 20231018 | 132000 | 4674859200 | 38700 | 38700 | 38800 | 38700 | 423 |
| 445 | 20231018 | 131900 | 4658472850 | 38800 | 38750 | 38800 | 38700 | 157 |
| 446 | 20231018 | 131800 | 4652388200 | 38800 | 38700 | 38800 | 38700 | 70 |
| 447 | 20231018 | 131700 | 4649674750 | 38750 | 38700 | 38800 | 38700 | 233 |
| 448 | 20231018 | 131600 | 4640651500 | 38750 | 38700 | 38750 | 38650 | 128 |
| 449 | 20231018 | 131500 | 4635694500 | 38700 | 38750 | 38850 | 38700 | 319 |
| 450 | 20231018 | 131400 | 4623328650 | 38700 | 38700 | 38800 | 38700 | 574 |
| 451 | 20231018 | 131300 | 4601113550 | 38700 | 38750 | 38750 | 38700 | 121 |
| 452 | 20231018 | 131200 | 4596427050 | 38750 | 38700 | 38800 | 38700 | 232 |
| 453 | 20231018 | 131100 | 4587443800 | 38800 | 38750 | 38800 | 38700 | 147 |
| 454 | 20231018 | 131000 | 4581746900 | 38750 | 38750 | 38850 | 38750 | 287 |
| 455 | 20231018 | 130900 | 4570620250 | 38750 | 38750 | 38750 | 38750 | 146 |
| 456 | 20231018 | 130800 | 4564962750 | 38750 | 38750 | 38800 | 38700 | 135 |
| 457 | 20231018 | 130700 | 4559732250 | 38700 | 38800 | 38800 | 38700 | 240 |
| 458 | 20231018 | 130600 | 4550432450 | 38750 | 38800 | 38800 | 38750 | 333 |
| 459 | 20231018 | 130500 | 4537525150 | 38750 | 38800 | 38850 | 38750 | 177 |
| 460 | 20231018 | 130400 | 4530659350 | 38800 | 38750 | 38800 | 38750 | 132 |
| 461 | 20231018 | 130300 | 4525538900 | 38750 | 38800 | 38900 | 38750 | 326 |
| 462 | 20231018 | 130200 | 4512901550 | 38800 | 38800 | 38800 | 38800 | 622 |
| 463 | 20231018 | 130100 | 4488767950 | 38800 | 38800 | 38900 | 38800 | 148 |
| 464 | 20231018 | 130000 | 4483023250 | 38800 | 38850 | 39000 | 38800 | 185 |
| 465 | 20231018 | 125900 | 4475829400 | 38850 | 38800 | 38850 | 38800 | 195 |
| 466 | 20231018 | 125800 | 4468260200 | 38800 | 38800 | 38850 | 38800 | 101 |
| 467 | 20231018 | 125700 | 4464340550 | 38800 | 38800 | 38850 | 38800 | 143 |
| 468 | 20231018 | 125600 | 4458791600 | 38800 | 38850 | 38900 | 38800 | 174 |
| 469 | 20231018 | 125500 | 4452034450 | 38850 | 38900 | 38900 | 38850 | 161 |
| 470 | 20231018 | 125400 | 4445774700 | 38950 | 38850 | 38950 | 38850 | 137 |
| 471 | 20231018 | 125300 | 4440450350 | 38850 | 38950 | 39000 | 38850 | 170 |
| 472 | 20231018 | 125200 | 4433834750 | 39000 | 38950 | 39000 | 38950 | 432 |
| 473 | 20231018 | 125100 | 4417007700 | 38950 | 38900 | 38950 | 38800 | 154 |
| 474 | 20231018 | 125000 | 4411022000 | 38800 | 38950 | 38950 | 38800 | 132 |
| 475 | 20231018 | 124900 | 4405881650 | 39050 | 39000 | 39050 | 38850 | 71 |
| 476 | 20231018 | 124800 | 4403116200 | 38800 | 39050 | 39050 | 38650 | 238 |
| 477 | 20231018 | 124700 | 4393887300 | 39050 | 39050 | 39050 | 39050 | 28 |
| 478 | 20231018 | 124600 | 4392793900 | 38900 | 38950 | 38950 | 38900 | 366 |
| 479 | 20231018 | 124500 | 4378539550 | 39050 | 38950 | 39050 | 38950 | 103 |
| 480 | 20231018 | 124400 | 4374526400 | 38950 | 39050 | 39050 | 38950 | 40 |
| 481 | 20231018 | 124300 | 4372967000 | 38900 | 38900 | 39000 | 38900 | 507 |
| 482 | 20231018 | 124200 | 4353242200 | 38850 | 39000 | 39000 | 38850 | 1482 |
| 483 | 20231018 | 124100 | 4295501500 | 39000 | 39050 | 39050 | 39000 | 78 |
| 484 | 20231018 | 124000 | 4292456100 | 39050 | 39050 | 39100 | 39050 | 125 |
| 485 | 20231018 | 123900 | 4287574200 | 39050 | 39100 | 39100 | 39000 | 1088 |
| 486 | 20231018 | 123800 | 4245085750 | 39150 | 39150 | 39150 | 39150 | 32 |
| 487 | 20231018 | 123700 | 4243832950 | 39150 | 39250 | 39250 | 39150 | 204 |
| 488 | 20231018 | 123600 | 4235843350 | 39200 | 39200 | 39200 | 39200 | 217 |
| 489 | 20231018 | 123500 | 4227336950 | 39200 | 39250 | 39250 | 39200 | 37 |
| 490 | 20231018 | 123400 | 4225885900 | 39200 | 39200 | 39200 | 39200 | 76 |
| 491 | 20231018 | 123300 | 4222906700 | 39250 | 39200 | 39250 | 39200 | 24 |
| 492 | 20231018 | 123200 | 4221965200 | 39200 | 39150 | 39200 | 39150 | 58 |
| 493 | 20231018 | 123100 | 4219693950 | 39250 | 39250 | 39250 | 39200 | 815 |
| 494 | 20231018 | 123000 | 4187718800 | 39250 | 39200 | 39250 | 39150 | 485 |
| 495 | 20231018 | 122900 | 4168704100 | 39200 | 39300 | 39300 | 39200 | 280 |
| 496 | 20231018 | 122800 | 4157723000 | 39300 | 39250 | 39350 | 39250 | 40 |
| 497 | 20231018 | 122700 | 4156150850 | 39350 | 39350 | 39350 | 39350 | 1 |
| 498 | 20231018 | 122600 | 4156111500 | 39250 | 39350 | 39350 | 39250 | 74 |
| 499 | 20231018 | 122500 | 4153205600 | 39250 | 39250 | 39250 | 39250 | 89 |
| 500 | 20231018 | 122400 | 4149712350 | 39200 | 39250 | 39250 | 39200 | 157 |
| 501 | 20231018 | 122300 | 4143551050 | 39400 | 39250 | 39400 | 39250 | 71 |
| 502 | 20231018 | 122200 | 4140758450 | 39250 | 39250 | 39250 | 39250 | 78 |
| 503 | 20231018 | 122100 | 4137696950 | 39200 | 39200 | 39250 | 39150 | 982 |
| 504 | 20231018 | 122000 | 4099220350 | 39200 | 39150 | 39200 | 39150 | 86 |
| 505 | 20231018 | 121900 | 4095851050 | 39200 | 39300 | 39300 | 39150 | 1024 |
| 506 | 20231018 | 121800 | 4055695850 | 39400 | 39400 | 39400 | 39400 | 25 |
| 507 | 20231018 | 121700 | 4054710850 | 39400 | 39350 | 39400 | 39300 | 169 |
| 508 | 20231018 | 121600 | 4048059550 | 39350 | 39450 | 39450 | 39350 | 225 |
| 509 | 20231018 | 121500 | 4039201250 | 39400 | 39400 | 39400 | 39400 | 30 |
| 510 | 20231018 | 121400 | 4038019250 | 39400 | 39350 | 39400 | 39350 | 16 |
| 511 | 20231018 | 121300 | 4037389000 | 39350 | 39400 | 39400 | 39350 | 35 |
| 512 | 20231018 | 121200 | 4036011350 | 39400 | 39300 | 39400 | 39300 | 62 |
| 513 | 20231018 | 121100 | 4033573450 | 39500 | 39450 | 39500 | 39450 | 205 |
| 514 | 20231018 | 121000 | 4025480350 | 39250 | 39250 | 39250 | 39250 | 310 |
| 515 | 20231018 | 120900 | 4013312850 | 39250 | 39450 | 39450 | 39250 | 413 |
| 516 | 20231018 | 120800 | 3997087950 | 39300 | 39350 | 39450 | 39300 | 536 |
| 517 | 20231018 | 120700 | 3975997700 | 39500 | 39450 | 39500 | 39450 | 380 |
| 518 | 20231018 | 120600 | 3961005200 | 39400 | 39350 | 39400 | 39350 | 66 |
| 519 | 20231018 | 120500 | 3958407050 | 39400 | 39300 | 39400 | 39300 | 139 |
| 520 | 20231018 | 120400 | 3952942050 | 39300 | 39400 | 39400 | 39300 | 337 |
| 521 | 20231018 | 120300 | 3939685050 | 39400 | 39400 | 39400 | 39350 | 71 |
| 522 | 20231018 | 120200 | 3936888200 | 39500 | 39750 | 39750 | 39450 | 61 |
| 523 | 20231018 | 120100 | 3934475650 | 39750 | 39400 | 39750 | 39400 | 211 |
| 524 | 20231018 | 120000 | 3926129250 | 39450 | 39450 | 39450 | 39450 | 33 |
| 525 | 20231018 | 115900 | 3924827400 | 39450 | 39450 | 39450 | 39450 | 148 |
| 526 | 20231018 | 115800 | 3918988800 | 39450 | 39350 | 39450 | 39350 | 34 |
| 527 | 20231018 | 115700 | 3917649500 | 39300 | 39450 | 39450 | 39300 | 96 |
| 528 | 20231018 | 115600 | 3913868050 | 39500 | 39750 | 39750 | 39500 | 2526 |
| 529 | 20231018 | 115500 | 3813740550 | 39800 | 40000 | 40100 | 39800 | 87 |
| 530 | 20231018 | 115400 | 3810266900 | 40100 | 39900 | 40100 | 39900 | 666 |
| 531 | 20231018 | 115300 | 3783618950 | 39700 | 39650 | 39900 | 39650 | 576 |
| 532 | 20231018 | 115200 | 3760704100 | 39700 | 39800 | 40000 | 39550 | 805 |
| 533 | 20231018 | 115100 | 3728604150 | 39800 | 39850 | 39900 | 39650 | 588 |
| 534 | 20231018 | 115000 | 3705211050 | 39800 | 39250 | 39800 | 39200 | 3334 |
| 535 | 20231018 | 114900 | 3572888150 | 39450 | 39350 | 39450 | 39250 | 167 |
| 536 | 20231018 | 114800 | 3566324600 | 39350 | 39450 | 39450 | 39350 | 29 |
| 537 | 20231018 | 114700 | 3565182400 | 39550 | 39600 | 39600 | 39450 | 120 |
| 538 | 20231018 | 114600 | 3560433750 | 39650 | 39700 | 39700 | 39450 | 256 |
| 539 | 20231018 | 114500 | 3550285750 | 39700 | 39500 | 39700 | 39450 | 709 |
| 540 | 20231018 | 114400 | 3522199650 | 39700 | 39350 | 39800 | 39350 | 2569 |
| 541 | 20231018 | 114300 | 3420625000 | 39350 | 39200 | 39350 | 39200 | 1696 |
| 542 | 20231018 | 114200 | 3354059550 | 39200 | 38850 | 39300 | 38850 | 1120 |
| 543 | 20231018 | 114100 | 3310242650 | 38850 | 38850 | 38850 | 38800 | 52 |
| 544 | 20231018 | 114000 | 3308223400 | 38850 | 38700 | 38900 | 38650 | 126 |
| 545 | 20231018 | 113900 | 3303348000 | 38700 | 38700 | 38750 | 38700 | 68 |
| 546 | 20231018 | 113800 | 3300714950 | 38750 | 38650 | 38750 | 38650 | 3 |
| 547 | 20231018 | 113700 | 3300598900 | 38600 | 38700 | 38750 | 38600 | 57 |
| 548 | 20231018 | 113600 | 3298394950 | 38700 | 38700 | 38700 | 38700 | 21 |
| 549 | 20231018 | 113500 | 3297582250 | 38700 | 38700 | 38700 | 38700 | 61 |
| 550 | 20231018 | 113400 | 3295221550 | 38850 | 38750 | 38850 | 38650 | 349 |
| 551 | 20231018 | 113300 | 3281688450 | 38750 | 38650 | 38750 | 38650 | 39 |
| 552 | 20231018 | 113200 | 3280178550 | 38650 | 38650 | 38700 | 38500 | 71 |
| 553 | 20231018 | 113100 | 3277436050 | 38700 | 38700 | 38700 | 38700 | 42 |
| 554 | 20231018 | 113000 | 3275810650 | 38700 | 38500 | 38700 | 38500 | 210 |
| 555 | 20231018 | 112900 | 3267705700 | 38550 | 38450 | 38550 | 38400 | 1286 |
| 556 | 20231018 | 112800 | 3218201000 | 38400 | 38400 | 38450 | 38400 | 61 |
| 557 | 20231018 | 112700 | 3215857950 | 38450 | 38450 | 38450 | 38450 | 20 |
| 558 | 20231018 | 112600 | 3215088950 | 38450 | 38450 | 38500 | 38450 | 529 |
| 559 | 20231018 | 112500 | 3194748250 | 38500 | 38500 | 38550 | 38500 | 427 |
| 560 | 20231018 | 112400 | 3178308000 | 38550 | 38550 | 38550 | 38500 | 217 |
| 561 | 20231018 | 112300 | 3169950800 | 38600 | 38550 | 38650 | 38550 | 380 |
| 562 | 20231018 | 112200 | 3155296750 | 38550 | 38550 | 38550 | 38550 | 19 |
| 563 | 20231018 | 112100 | 3154564300 | 38700 | 38600 | 38700 | 38600 | 45 |
| 564 | 20231018 | 112000 | 3152826000 | 38700 | 38600 | 38700 | 38600 | 145 |
| 565 | 20231018 | 111900 | 3147222450 | 38500 | 38500 | 38600 | 38500 | 347 |
| 566 | 20231018 | 111800 | 3133858000 | 38500 | 38700 | 38700 | 38500 | 104 |
| 567 | 20231018 | 111700 | 3129845000 | 38700 | 38950 | 38950 | 38700 | 177 |
| 568 | 20231018 | 111600 | 3122979350 | 38950 | 39000 | 39000 | 38950 | 298 |
| 569 | 20231018 | 111500 | 3111358850 | 39000 | 39100 | 39100 | 39000 | 164 |
| 570 | 20231018 | 111400 | 3104953500 | 39250 | 39150 | 39300 | 39150 | 310 |
| 571 | 20231018 | 111300 | 3092790800 | 39200 | 38950 | 39200 | 38950 | 985 |
| 572 | 20231018 | 111200 | 3054297700 | 38950 | 38850 | 38950 | 38850 | 34 |
| 573 | 20231018 | 111100 | 3052975400 | 38850 | 38900 | 38900 | 38850 | 43 |
| 574 | 20231018 | 111000 | 3051303850 | 38850 | 38850 | 38850 | 38850 | 64 |
| 575 | 20231018 | 110900 | 3048817450 | 38850 | 39050 | 39050 | 38850 | 33 |
| 576 | 20231018 | 110800 | 3047532800 | 39000 | 39050 | 39100 | 39000 | 389 |
| 577 | 20231018 | 110700 | 3032343300 | 39100 | 39100 | 39100 | 39100 | 66 |
| 578 | 20231018 | 110600 | 3029762700 | 39050 | 39000 | 39050 | 38950 | 340 |
| 579 | 20231018 | 110500 | 3016492950 | 39050 | 39000 | 39050 | 39000 | 109 |
| 580 | 20231018 | 110400 | 3012241200 | 39000 | 38750 | 39000 | 38500 | 1780 |
| 581 | 20231018 | 110300 | 2943021400 | 38650 | 38600 | 38750 | 38600 | 457 |
| 582 | 20231018 | 110200 | 2925321650 | 38600 | 38600 | 38700 | 38600 | 365 |
| 583 | 20231018 | 110100 | 2911207150 | 38550 | 38500 | 38550 | 38500 | 213 |
| 584 | 20231018 | 110000 | 2902998500 | 38500 | 38550 | 38550 | 38500 | 163 |
| 585 | 20231018 | 105900 | 2896716350 | 38550 | 38650 | 38650 | 38550 | 300 |
| 586 | 20231018 | 105800 | 2885150950 | 38650 | 38600 | 38650 | 38550 | 525 |
| 587 | 20231018 | 105700 | 2864900550 | 38650 | 38750 | 38750 | 38650 | 28 |
| 588 | 20231018 | 105600 | 2863817050 | 38650 | 38650 | 38650 | 38650 | 236 |
| 589 | 20231018 | 105500 | 2854695650 | 38700 | 38750 | 38800 | 38700 | 247 |
| 590 | 20231018 | 105400 | 2845132600 | 38900 | 38700 | 38900 | 38700 | 508 |
| 591 | 20231018 | 105300 | 2825437050 | 38700 | 38700 | 38750 | 38700 | 39 |
| 592 | 20231018 | 105200 | 2823927000 | 38700 | 38700 | 38700 | 38700 | 134 |
| 593 | 20231018 | 105100 | 2818741200 | 38700 | 38700 | 38700 | 38700 | 38 |
| 594 | 20231018 | 105000 | 2817270600 | 38700 | 38650 | 38700 | 38650 | 50 |
| 595 | 20231018 | 104900 | 2815336650 | 38650 | 38650 | 38650 | 38550 | 232 |
| 596 | 20231018 | 104800 | 2806389850 | 38700 | 38600 | 38700 | 38500 | 343 |
| 597 | 20231018 | 104700 | 2793157050 | 38500 | 38550 | 38550 | 38500 | 30 |
| 598 | 20231018 | 104600 | 2792001550 | 38500 | 38500 | 38500 | 38500 | 34 |
| 599 | 20231018 | 104500 | 2790692550 | 38500 | 38500 | 38550 | 38500 | 110 |
| 600 | 20231018 | 104400 | 2786454950 | 38500 | 38350 | 38500 | 38350 | 185 |
| 601 | 20231018 | 104300 | 2779347150 | 38350 | 38500 | 38500 | 38350 | 106 |
| 602 | 20231018 | 104200 | 2775275150 | 38550 | 38400 | 38550 | 38350 | 1270 |
| 603 | 20231018 | 104100 | 2726531700 | 38450 | 38500 | 38550 | 38450 | 310 |
| 604 | 20231018 | 104000 | 2714608050 | 38450 | 38500 | 38500 | 38450 | 1061 |
| 605 | 20231018 | 103900 | 2673770100 | 38500 | 38550 | 38600 | 38500 | 1948 |
| 606 | 20231018 | 103800 | 2598702150 | 38600 | 38600 | 38600 | 38550 | 287 |
| 607 | 20231018 | 103700 | 2587625850 | 38600 | 38600 | 38650 | 38600 | 521 |
| 608 | 20231018 | 103600 | 2567514600 | 38650 | 38650 | 38650 | 38600 | 182 |
| 609 | 20231018 | 103500 | 2560485050 | 38750 | 38650 | 38750 | 38600 | 598 |
| 610 | 20231018 | 103400 | 2537387700 | 38650 | 38800 | 38850 | 38600 | 1756 |
| 611 | 20231018 | 103300 | 2469429000 | 38800 | 38800 | 38900 | 38800 | 244 |
| 612 | 20231018 | 103200 | 2459951650 | 38800 | 38950 | 39000 | 38800 | 565 |
| 613 | 20231018 | 103100 | 2437976500 | 38950 | 39000 | 39000 | 38950 | 72 |
| 614 | 20231018 | 103000 | 2435170600 | 39000 | 39000 | 39000 | 38950 | 152 |
| 615 | 20231018 | 102900 | 2429243600 | 39000 | 38900 | 39050 | 38850 | 622 |
| 616 | 20231018 | 102800 | 2405032700 | 39000 | 39000 | 39000 | 38850 | 306 |
| 617 | 20231018 | 102700 | 2393134700 | 39000 | 38900 | 39000 | 38850 | 507 |
| 618 | 20231018 | 102600 | 2373412300 | 38900 | 38900 | 38900 | 38900 | 40 |
| 619 | 20231018 | 102500 | 2371856300 | 38900 | 38850 | 39000 | 38850 | 115 |
| 620 | 20231018 | 102400 | 2367382450 | 38850 | 38950 | 38950 | 38850 | 79 |
| 621 | 20231018 | 102300 | 2364309250 | 38950 | 38950 | 39000 | 38950 | 57 |
| 622 | 20231018 | 102200 | 2362088400 | 38950 | 38950 | 38950 | 38950 | 40 |
| 623 | 20231018 | 102100 | 2360530400 | 38950 | 38900 | 38950 | 38900 | 117 |
| 624 | 20231018 | 102000 | 2355978500 | 38900 | 39000 | 39000 | 38850 | 158 |
| 625 | 20231018 | 101900 | 2349832200 | 38850 | 38850 | 38850 | 38850 | 490 |
| 626 | 20231018 | 101800 | 2330795700 | 38850 | 39000 | 39000 | 38850 | 110 |
| 627 | 20231018 | 101700 | 2326508700 | 38850 | 38900 | 38950 | 38850 | 125 |
| 628 | 20231018 | 101600 | 2321642700 | 38900 | 39000 | 39000 | 38900 | 84 |
| 629 | 20231018 | 101500 | 2318371900 | 38950 | 38900 | 38950 | 38900 | 171 |
| 630 | 20231018 | 101400 | 2311712600 | 38900 | 38800 | 38900 | 38800 | 34 |
| 631 | 20231018 | 101300 | 2310392100 | 38900 | 38800 | 38950 | 38800 | 933 |
| 632 | 20231018 | 101200 | 2274124400 | 38600 | 38600 | 38600 | 38600 | 75 |
| 633 | 20231018 | 101100 | 2271229400 | 38600 | 38700 | 38900 | 38600 | 2500 |
| 634 | 20231018 | 101000 | 2174651000 | 38700 | 38650 | 38850 | 38650 | 762 |
| 635 | 20231018 | 100900 | 2145149000 | 38800 | 38750 | 38800 | 38600 | 1031 |
| 636 | 20231018 | 100800 | 2105268100 | 38800 | 38900 | 38900 | 38800 | 781 |
| 637 | 20231018 | 100700 | 2074940700 | 39000 | 38900 | 39000 | 38850 | 98 |
| 638 | 20231018 | 100600 | 2071130500 | 39050 | 38850 | 39050 | 38850 | 52 |
| 639 | 20231018 | 100500 | 2069105400 | 38850 | 38850 | 38900 | 38850 | 120 |
| 640 | 20231018 | 100400 | 2064443250 | 38850 | 38900 | 39100 | 38850 | 163 |
| 641 | 20231018 | 100300 | 2058106950 | 38850 | 38950 | 38950 | 38850 | 478 |
| 642 | 20231018 | 100200 | 2039505150 | 38950 | 39050 | 39150 | 38950 | 226 |
| 643 | 20231018 | 100100 | 2030688050 | 39050 | 39000 | 39050 | 39000 | 18 |
| 644 | 20231018 | 100000 | 2029985200 | 39150 | 39200 | 39200 | 39000 | 1112 |
| 645 | 20231018 | 095900 | 1986587850 | 39250 | 39300 | 39300 | 39200 | 158 |
| 646 | 20231018 | 095800 | 1980387950 | 39200 | 39000 | 39200 | 39000 | 308 |
| 647 | 20231018 | 095700 | 1968344050 | 39000 | 39100 | 39100 | 39000 | 15 |
| 648 | 20231018 | 095600 | 1967757650 | 38950 | 39100 | 39100 | 38950 | 1212 |
| 649 | 20231018 | 095500 | 1920512150 | 39100 | 39100 | 39100 | 39100 | 75 |
| 650 | 20231018 | 095400 | 1917579650 | 39100 | 39050 | 39100 | 39050 | 57 |
| 651 | 20231018 | 095300 | 1915351400 | 39050 | 39050 | 39050 | 39050 | 203 |
| 652 | 20231018 | 095200 | 1907424250 | 39100 | 39150 | 39200 | 39100 | 202 |
| 653 | 20231018 | 095100 | 1899518600 | 39100 | 39050 | 39100 | 39050 | 44 |
| 654 | 20231018 | 095000 | 1897798250 | 39100 | 39150 | 39150 | 39100 | 17 |
| 655 | 20231018 | 094900 | 1897132900 | 39000 | 39050 | 39150 | 39000 | 277 |
| 656 | 20231018 | 094800 | 1886315650 | 38950 | 39050 | 39100 | 38950 | 360 |
| 657 | 20231018 | 094700 | 1872285200 | 39100 | 39150 | 39150 | 39100 | 131 |
| 658 | 20231018 | 094600 | 1867162800 | 39150 | 39200 | 39200 | 39150 | 52 |
| 659 | 20231018 | 094500 | 1865125750 | 39200 | 39250 | 39250 | 39200 | 179 |
| 660 | 20231018 | 094400 | 1858100050 | 39100 | 39050 | 39100 | 39000 | 254 |
| 661 | 20231018 | 094300 | 1848171250 | 39000 | 39050 | 39100 | 39000 | 153 |
| 662 | 20231018 | 094200 | 1842201850 | 39050 | 39000 | 39050 | 38950 | 126 |
| 663 | 20231018 | 094100 | 1837285650 | 39000 | 38950 | 39100 | 38950 | 83 |
| 664 | 20231018 | 094000 | 1834047850 | 38950 | 38950 | 39000 | 38950 | 176 |
| 665 | 20231018 | 093900 | 1827191400 | 38950 | 39100 | 39100 | 38950 | 999 |
| 666 | 20231018 | 093800 | 1788220400 | 39100 | 39200 | 39200 | 39100 | 258 |
| 667 | 20231018 | 093700 | 1778122350 | 39300 | 39500 | 39500 | 39100 | 2310 |
| 668 | 20231018 | 093600 | 1687020550 | 39500 | 39500 | 39550 | 39500 | 99 |
| 669 | 20231018 | 093500 | 1683108400 | 39500 | 39550 | 39550 | 39500 | 37 |
| 670 | 20231018 | 093400 | 1681646150 | 39550 | 39550 | 39600 | 39550 | 70 |
| 671 | 20231018 | 093300 | 1678875150 | 39500 | 39550 | 39550 | 39500 | 40 |
| 672 | 20231018 | 093200 | 1677295000 | 39600 | 39450 | 39600 | 39450 | 342 |
| 673 | 20231018 | 093100 | 1663800600 | 39450 | 39550 | 39700 | 39450 | 896 |
| 674 | 20231018 | 093000 | 1628351700 | 39700 | 39900 | 39900 | 39500 | 962 |
| 675 | 20231018 | 092900 | 1590237000 | 39900 | 40000 | 40000 | 39900 | 491 |
| 676 | 20231018 | 092800 | 1570602700 | 40000 | 40050 | 40100 | 40000 | 1413 |
| 677 | 20231018 | 092700 | 1514001600 | 40050 | 40100 | 40100 | 40000 | 115 |
| 678 | 20231018 | 092600 | 1509395600 | 39950 | 40350 | 40400 | 39950 | 915 |
| 679 | 20231018 | 092500 | 1472608500 | 40500 | 39950 | 40500 | 39900 | 1536 |
| 680 | 20231018 | 092400 | 1410860700 | 39900 | 39550 | 39900 | 39550 | 1782 |
| 681 | 20231018 | 092300 | 1340126950 | 39600 | 39450 | 39600 | 39450 | 287 |
| 682 | 20231018 | 092200 | 1328788600 | 39450 | 39500 | 39500 | 39450 | 128 |
| 683 | 20231018 | 092100 | 1323735450 | 39500 | 39550 | 39550 | 39500 | 382 |
| 684 | 20231018 | 092000 | 1308632250 | 39550 | 39600 | 39600 | 39550 | 418 |
| 685 | 20231018 | 091900 | 1292092600 | 39600 | 39600 | 39600 | 39550 | 115 |
| 686 | 20231018 | 091800 | 1287539100 | 39600 | 39550 | 39600 | 39550 | 196 |
| 687 | 20231018 | 091700 | 1279780950 | 39550 | 39650 | 39650 | 39550 | 250 |
| 688 | 20231018 | 091600 | 1269888950 | 39600 | 39550 | 39600 | 39400 | 593 |
| 689 | 20231018 | 091500 | 1246442600 | 39500 | 39550 | 39600 | 39500 | 1289 |
| 690 | 20231018 | 091400 | 1195458450 | 39500 | 39050 | 39500 | 39000 | 2131 |
| 691 | 20231018 | 091300 | 1111815000 | 39000 | 39250 | 39300 | 38950 | 633 |
| 692 | 20231018 | 091200 | 1087105950 | 39200 | 39050 | 39200 | 39050 | 1770 |
| 693 | 20231018 | 091100 | 1017879550 | 39050 | 39000 | 39100 | 39000 | 1073 |
| 694 | 20231018 | 091000 | 975988800 | 38800 | 38500 | 38850 | 38500 | 1165 |
| 695 | 20231018 | 090900 | 931001600 | 38500 | 38550 | 38700 | 38500 | 227 |
| 696 | 20231018 | 090800 | 922247600 | 38750 | 38750 | 38800 | 38550 | 2199 |
| 697 | 20231018 | 090700 | 837343950 | 38750 | 38750 | 38850 | 38750 | 194 |
| 698 | 20231018 | 090600 | 829819050 | 38750 | 38950 | 38950 | 38600 | 2634 |
| 699 | 20231018 | 090500 | 727896200 | 39100 | 38550 | 39100 | 38450 | 2860 |
| 700 | 20231018 | 090400 | 616831550 | 38450 | 38650 | 38950 | 38450 | 5766 |
| 701 | 20231018 | 090300 | 394511650 | 38650 | 39000 | 39100 | 38650 | 3807 |
| 702 | 20231018 | 090200 | 246364600 | 39000 | 38750 | 39400 | 38700 | 2667 |
| 703 | 20231018 | 090100 | 142372800 | 39050 | 39900 | 39900 | 38600 | 2171 |
| 704 | 20231018 | 090000 | 56841050 | 39950 | 39950 | 40000 | 39950 | 1170 |