37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 203600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 3 | 20231019 | 203500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 4 | 20231019 | 203400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 5 | 20231019 | 203300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 6 | 20231019 | 203200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 7 | 20231019 | 203100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 8 | 20231019 | 203000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 9 | 20231019 | 202900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 10 | 20231019 | 202800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 11 | 20231019 | 202700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 12 | 20231019 | 202600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 13 | 20231019 | 202500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 14 | 20231019 | 202400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 15 | 20231019 | 202300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 16 | 20231019 | 202200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 17 | 20231019 | 202100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 18 | 20231019 | 202000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 19 | 20231019 | 201900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 20 | 20231019 | 201800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 21 | 20231019 | 201700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 22 | 20231019 | 201600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 23 | 20231019 | 201500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 24 | 20231019 | 201400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 25 | 20231019 | 201300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 26 | 20231019 | 201200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 27 | 20231019 | 201100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 28 | 20231019 | 201000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 29 | 20231019 | 200900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 30 | 20231019 | 200800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 31 | 20231019 | 200700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 32 | 20231019 | 200600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 33 | 20231019 | 200500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 34 | 20231019 | 200400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 35 | 20231019 | 200300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 36 | 20231019 | 200200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 37 | 20231019 | 200100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 38 | 20231019 | 200000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 39 | 20231019 | 195900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 40 | 20231019 | 195800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 41 | 20231019 | 195700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 42 | 20231019 | 195600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 43 | 20231019 | 195500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 44 | 20231019 | 195400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 45 | 20231019 | 195300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 46 | 20231019 | 195200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 47 | 20231019 | 195100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 48 | 20231019 | 195000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 49 | 20231019 | 194900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 50 | 20231019 | 194800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 51 | 20231019 | 194700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 52 | 20231019 | 194600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 53 | 20231019 | 194500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 54 | 20231019 | 194400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 55 | 20231019 | 194300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 56 | 20231019 | 194200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 57 | 20231019 | 194100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 58 | 20231019 | 194000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 59 | 20231019 | 193900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 60 | 20231019 | 193800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 61 | 20231019 | 193700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 62 | 20231019 | 193600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 63 | 20231019 | 193500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 64 | 20231019 | 193400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 65 | 20231019 | 193300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 66 | 20231019 | 193200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 67 | 20231019 | 193100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 68 | 20231019 | 193000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 69 | 20231019 | 192900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 70 | 20231019 | 192800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 71 | 20231019 | 192700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 72 | 20231019 | 192600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 73 | 20231019 | 192500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 74 | 20231019 | 192400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 75 | 20231019 | 192300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 76 | 20231019 | 192200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 77 | 20231019 | 192100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 78 | 20231019 | 192000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 79 | 20231019 | 191900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 80 | 20231019 | 191800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 81 | 20231019 | 191700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 82 | 20231019 | 191600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 83 | 20231019 | 191500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 84 | 20231019 | 191400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 85 | 20231019 | 191300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 86 | 20231019 | 191200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 87 | 20231019 | 191100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 88 | 20231019 | 191000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 89 | 20231019 | 190900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 90 | 20231019 | 190800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 91 | 20231019 | 190700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 92 | 20231019 | 190600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 93 | 20231019 | 190500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 94 | 20231019 | 190400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 95 | 20231019 | 190300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 96 | 20231019 | 190200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 97 | 20231019 | 190100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 98 | 20231019 | 190000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 99 | 20231019 | 185900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 100 | 20231019 | 185800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 101 | 20231019 | 185700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 102 | 20231019 | 185600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 103 | 20231019 | 185500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 104 | 20231019 | 185400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 105 | 20231019 | 185300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 106 | 20231019 | 185200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 107 | 20231019 | 185100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 108 | 20231019 | 185000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 109 | 20231019 | 184900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 110 | 20231019 | 184800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 111 | 20231019 | 184700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 112 | 20231019 | 184600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 113 | 20231019 | 184500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 114 | 20231019 | 184400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 115 | 20231019 | 184300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 116 | 20231019 | 184200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 117 | 20231019 | 184100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 118 | 20231019 | 184000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 119 | 20231019 | 183900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 120 | 20231019 | 183800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 121 | 20231019 | 183700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 122 | 20231019 | 183600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 123 | 20231019 | 183500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 124 | 20231019 | 183400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 125 | 20231019 | 183300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 126 | 20231019 | 183200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 127 | 20231019 | 183100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 128 | 20231019 | 183000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 129 | 20231019 | 182900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 130 | 20231019 | 182800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 131 | 20231019 | 182700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 132 | 20231019 | 182600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 133 | 20231019 | 182500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 134 | 20231019 | 182400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 135 | 20231019 | 182300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 136 | 20231019 | 182200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 137 | 20231019 | 182100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 138 | 20231019 | 182000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 139 | 20231019 | 181900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 140 | 20231019 | 181800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 141 | 20231019 | 181700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 142 | 20231019 | 181600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 143 | 20231019 | 181500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 144 | 20231019 | 181400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 145 | 20231019 | 181300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 146 | 20231019 | 181200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 147 | 20231019 | 181100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 148 | 20231019 | 181000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 149 | 20231019 | 180900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 150 | 20231019 | 180800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 151 | 20231019 | 180700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 152 | 20231019 | 180600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 153 | 20231019 | 180500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 154 | 20231019 | 180400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 155 | 20231019 | 180300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 156 | 20231019 | 180200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 157 | 20231019 | 180100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 158 | 20231019 | 180000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 159 | 20231019 | 175900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 160 | 20231019 | 175800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 161 | 20231019 | 175700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 162 | 20231019 | 175600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 163 | 20231019 | 175500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 164 | 20231019 | 175400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 165 | 20231019 | 175300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 166 | 20231019 | 175200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 167 | 20231019 | 175100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 168 | 20231019 | 175000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 169 | 20231019 | 174900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 170 | 20231019 | 174800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 171 | 20231019 | 174700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 172 | 20231019 | 174600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 173 | 20231019 | 174500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 174 | 20231019 | 174400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 175 | 20231019 | 174300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 176 | 20231019 | 174200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 177 | 20231019 | 174100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 178 | 20231019 | 174000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 179 | 20231019 | 173900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 180 | 20231019 | 173800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 181 | 20231019 | 173700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 182 | 20231019 | 173600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 183 | 20231019 | 173500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 184 | 20231019 | 173400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 185 | 20231019 | 173300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 186 | 20231019 | 173200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 187 | 20231019 | 173100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 188 | 20231019 | 173000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 189 | 20231019 | 172900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 190 | 20231019 | 172800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 191 | 20231019 | 172700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 192 | 20231019 | 172600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 193 | 20231019 | 172500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 194 | 20231019 | 172400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 195 | 20231019 | 172300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 196 | 20231019 | 172200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 197 | 20231019 | 172100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 198 | 20231019 | 172000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 199 | 20231019 | 171900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 200 | 20231019 | 171800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 201 | 20231019 | 171700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 202 | 20231019 | 171600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 203 | 20231019 | 171500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 204 | 20231019 | 171400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 205 | 20231019 | 171300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 206 | 20231019 | 171200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 207 | 20231019 | 171100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 208 | 20231019 | 171000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 209 | 20231019 | 170900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 210 | 20231019 | 170800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 211 | 20231019 | 170700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 212 | 20231019 | 170600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 213 | 20231019 | 170500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 214 | 20231019 | 170400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 215 | 20231019 | 170300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 216 | 20231019 | 170200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 217 | 20231019 | 170100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20231019 | 170000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20231019 | 165900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20231019 | 165800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20231019 | 165700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20231019 | 165600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20231019 | 165500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20231019 | 165400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20231019 | 165300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20231019 | 165200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20231019 | 165100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 228 | 20231019 | 165000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 229 | 20231019 | 164900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 230 | 20231019 | 164800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 231 | 20231019 | 164700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 232 | 20231019 | 164600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 233 | 20231019 | 164500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 234 | 20231019 | 164400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 235 | 20231019 | 164300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 236 | 20231019 | 164200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 237 | 20231019 | 164100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 238 | 20231019 | 164000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 239 | 20231019 | 163900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 240 | 20231019 | 163800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 241 | 20231019 | 163700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 242 | 20231019 | 163600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 243 | 20231019 | 163500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 244 | 20231019 | 163400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 245 | 20231019 | 163300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 246 | 20231019 | 163200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 247 | 20231019 | 163100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 248 | 20231019 | 163000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 249 | 20231019 | 162900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 250 | 20231019 | 162800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 251 | 20231019 | 162700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 252 | 20231019 | 162600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 253 | 20231019 | 162500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 254 | 20231019 | 162400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 255 | 20231019 | 162300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 256 | 20231019 | 162200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 257 | 20231019 | 162100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 258 | 20231019 | 162000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 259 | 20231019 | 161900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 260 | 20231019 | 161800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 261 | 20231019 | 161700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 262 | 20231019 | 161600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 263 | 20231019 | 161500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 264 | 20231019 | 161400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 265 | 20231019 | 161300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 266 | 20231019 | 161200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 267 | 20231019 | 161100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 268 | 20231019 | 161000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 269 | 20231019 | 160900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 270 | 20231019 | 160800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 271 | 20231019 | 160700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 272 | 20231019 | 160600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 273 | 20231019 | 160500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 274 | 20231019 | 160400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 275 | 20231019 | 160300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 276 | 20231019 | 160200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 277 | 20231019 | 160100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 278 | 20231019 | 160000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 279 | 20231019 | 155900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 280 | 20231019 | 155800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 281 | 20231019 | 155700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 282 | 20231019 | 155600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 283 | 20231019 | 155500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 284 | 20231019 | 155400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 285 | 20231019 | 155300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 286 | 20231019 | 155200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 287 | 20231019 | 155100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 288 | 20231019 | 155000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 289 | 20231019 | 154900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 290 | 20231019 | 154800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 291 | 20231019 | 154700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 292 | 20231019 | 154600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 293 | 20231019 | 154500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 294 | 20231019 | 154400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 295 | 20231019 | 154300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 296 | 20231019 | 154200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 297 | 20231019 | 154100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 298 | 20231019 | 154000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 299 | 20231019 | 153900 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 300 | 20231019 | 153800 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 301 | 20231019 | 153700 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 302 | 20231019 | 153600 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 303 | 20231019 | 153500 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 304 | 20231019 | 153400 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 305 | 20231019 | 153300 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 306 | 20231019 | 153200 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 307 | 20231019 | 153100 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 0 |
| 308 | 20231019 | 153000 | 12467882100 | 34250 | 34250 | 34250 | 34250 | 5610 |
| 309 | 20231019 | 152900 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 310 | 20231019 | 152800 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 311 | 20231019 | 152700 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 312 | 20231019 | 152600 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 313 | 20231019 | 152500 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 314 | 20231019 | 152400 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 315 | 20231019 | 152300 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 316 | 20231019 | 152200 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 317 | 20231019 | 152100 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 318 | 20231019 | 152000 | 12275739600 | 34100 | 34100 | 34100 | 34100 | 0 |
| 319 | 20231019 | 151900 | 12275739600 | 34100 | 33900 | 34100 | 33850 | 2083 |
| 320 | 20231019 | 151800 | 12204955200 | 33900 | 33900 | 33900 | 33800 | 705 |
| 321 | 20231019 | 151700 | 12181095050 | 33900 | 33900 | 33950 | 33850 | 233 |
| 322 | 20231019 | 151600 | 12173195250 | 33950 | 34000 | 34050 | 33950 | 1119 |
| 323 | 20231019 | 151500 | 12135153200 | 34000 | 34050 | 34150 | 33950 | 1401 |
| 324 | 20231019 | 151400 | 12087430700 | 34050 | 33900 | 34050 | 33850 | 658 |
| 325 | 20231019 | 151300 | 12065075200 | 33900 | 33750 | 33950 | 33700 | 519 |
| 326 | 20231019 | 151200 | 12047520300 | 33700 | 33700 | 33750 | 33650 | 305 |
| 327 | 20231019 | 151100 | 12037237900 | 33700 | 33750 | 33800 | 33700 | 340 |
| 328 | 20231019 | 151000 | 12025773450 | 33750 | 33700 | 33750 | 33700 | 165 |
| 329 | 20231019 | 150900 | 12020208800 | 33700 | 33750 | 33800 | 33650 | 538 |
| 330 | 20231019 | 150800 | 12002059100 | 33800 | 33700 | 33800 | 33650 | 797 |
| 331 | 20231019 | 150700 | 11975183650 | 33700 | 33600 | 33750 | 33600 | 1511 |
| 332 | 20231019 | 150600 | 11924283200 | 33550 | 33500 | 33700 | 33500 | 959 |
| 333 | 20231019 | 150500 | 11892090500 | 33500 | 33550 | 33650 | 33400 | 1827 |
| 334 | 20231019 | 150400 | 11830796150 | 33500 | 33650 | 33650 | 33500 | 553 |
| 335 | 20231019 | 150300 | 11812232050 | 33650 | 33750 | 33750 | 33650 | 669 |
| 336 | 20231019 | 150200 | 11789710650 | 33700 | 33600 | 33700 | 33550 | 848 |
| 337 | 20231019 | 150100 | 11761162200 | 33600 | 33300 | 33600 | 33300 | 1367 |
| 338 | 20231019 | 150000 | 11715389000 | 33300 | 33450 | 33450 | 33250 | 1116 |
| 339 | 20231019 | 145900 | 11678201400 | 33550 | 33450 | 33550 | 33400 | 1118 |
| 340 | 20231019 | 145800 | 11640792950 | 33450 | 33350 | 33700 | 33350 | 1265 |
| 341 | 20231019 | 145700 | 11598429450 | 33350 | 33400 | 33550 | 33250 | 1333 |
| 342 | 20231019 | 145600 | 11553964550 | 33350 | 33550 | 33600 | 33200 | 2201 |
| 343 | 20231019 | 145500 | 11480375450 | 33600 | 33600 | 33600 | 33400 | 1269 |
| 344 | 20231019 | 145400 | 11437887100 | 33500 | 33900 | 33900 | 33500 | 1428 |
| 345 | 20231019 | 145300 | 11389898000 | 33850 | 33800 | 33850 | 33550 | 2116 |
| 346 | 20231019 | 145200 | 11318438800 | 33750 | 33550 | 33750 | 33550 | 2378 |
| 347 | 20231019 | 145100 | 11238515900 | 33650 | 33650 | 33650 | 33650 | 0 |
| 348 | 20231019 | 145000 | 11238515900 | 33650 | 33800 | 33850 | 33650 | 2889 |
| 349 | 20231019 | 144900 | 11141133150 | 33800 | 33750 | 34000 | 33750 | 610 |
| 350 | 20231019 | 144800 | 11120509600 | 33850 | 33900 | 34050 | 33750 | 3456 |
| 351 | 20231019 | 144700 | 11003440200 | 33900 | 33750 | 33950 | 33750 | 1531 |
| 352 | 20231019 | 144600 | 10951565800 | 33750 | 33900 | 34050 | 33750 | 3157 |
| 353 | 20231019 | 144500 | 10844743300 | 33900 | 34050 | 34050 | 33900 | 2514 |
| 354 | 20231019 | 144400 | 10759329000 | 34000 | 34100 | 34100 | 34000 | 425 |
| 355 | 20231019 | 144300 | 10744851800 | 34100 | 34050 | 34200 | 34000 | 1109 |
| 356 | 20231019 | 144200 | 10707065600 | 34050 | 34000 | 34050 | 33950 | 1168 |
| 357 | 20231019 | 144100 | 10667324500 | 34000 | 34000 | 34050 | 33950 | 938 |
| 358 | 20231019 | 144000 | 10635431850 | 34050 | 33950 | 34100 | 33950 | 428 |
| 359 | 20231019 | 143900 | 10620858400 | 33950 | 34050 | 34050 | 33950 | 1118 |
| 360 | 20231019 | 143800 | 10582814000 | 34100 | 34150 | 34300 | 34100 | 1300 |
| 361 | 20231019 | 143700 | 10538412850 | 34150 | 34100 | 34350 | 34100 | 933 |
| 362 | 20231019 | 143600 | 10506497900 | 34200 | 34200 | 34200 | 34100 | 1392 |
| 363 | 20231019 | 143500 | 10458942550 | 34200 | 34300 | 34300 | 34150 | 587 |
| 364 | 20231019 | 143400 | 10438865100 | 34250 | 34250 | 34400 | 34150 | 1273 |
| 365 | 20231019 | 143300 | 10395168900 | 34250 | 34100 | 34300 | 34100 | 777 |
| 366 | 20231019 | 143200 | 10368596500 | 34150 | 34300 | 34300 | 34100 | 708 |
| 367 | 20231019 | 143100 | 10344366050 | 34350 | 34350 | 34500 | 34100 | 1879 |
| 368 | 20231019 | 143000 | 10279921950 | 34350 | 34100 | 34400 | 34100 | 937 |
| 369 | 20231019 | 142900 | 10247802600 | 34050 | 34150 | 34200 | 33850 | 1147 |
| 370 | 20231019 | 142800 | 10208675500 | 34150 | 34100 | 34200 | 33750 | 5206 |
| 371 | 20231019 | 142700 | 10031935100 | 34100 | 34150 | 34200 | 33950 | 5474 |
| 372 | 20231019 | 142600 | 9845709550 | 34150 | 34250 | 34300 | 34150 | 1541 |
| 373 | 20231019 | 142500 | 9793009700 | 34250 | 34200 | 34300 | 34200 | 857 |
| 374 | 20231019 | 142400 | 9763663550 | 34200 | 34250 | 34250 | 34200 | 1732 |
| 375 | 20231019 | 142300 | 9704349900 | 34250 | 34300 | 34300 | 34250 | 664 |
| 376 | 20231019 | 142200 | 9681575300 | 34350 | 34300 | 34350 | 34300 | 1285 |
| 377 | 20231019 | 142100 | 9637475750 | 34300 | 34300 | 34350 | 34300 | 348 |
| 378 | 20231019 | 142000 | 9625533700 | 34300 | 34350 | 34400 | 34300 | 941 |
| 379 | 20231019 | 141900 | 9593217150 | 34350 | 34350 | 34400 | 34350 | 430 |
| 380 | 20231019 | 141800 | 9578446500 | 34350 | 34400 | 34450 | 34350 | 507 |
| 381 | 20231019 | 141700 | 9561003650 | 34450 | 34500 | 34500 | 34400 | 413 |
| 382 | 20231019 | 141600 | 9546785800 | 34500 | 34500 | 34650 | 34450 | 356 |
| 383 | 20231019 | 141500 | 9534505150 | 34500 | 34550 | 34550 | 34450 | 538 |
| 384 | 20231019 | 141400 | 9515962650 | 34450 | 34600 | 34700 | 34450 | 911 |
| 385 | 20231019 | 141300 | 9484412300 | 34600 | 34400 | 34600 | 34400 | 746 |
| 386 | 20231019 | 141200 | 9458680350 | 34400 | 34500 | 34500 | 34400 | 451 |
| 387 | 20231019 | 141100 | 9443139100 | 34450 | 34450 | 34550 | 34450 | 499 |
| 388 | 20231019 | 141000 | 9425942450 | 34450 | 34450 | 34600 | 34400 | 427 |
| 389 | 20231019 | 140900 | 9411240600 | 34400 | 34550 | 34550 | 34400 | 422 |
| 390 | 20231019 | 140800 | 9396720650 | 34550 | 34500 | 34650 | 34500 | 853 |
| 391 | 20231019 | 140700 | 9367224500 | 34600 | 34500 | 34600 | 34450 | 798 |
| 392 | 20231019 | 140600 | 9339688400 | 34550 | 34400 | 34550 | 34400 | 345 |
| 393 | 20231019 | 140500 | 9327788350 | 34400 | 34450 | 34500 | 34350 | 616 |
| 394 | 20231019 | 140400 | 9306581100 | 34450 | 34500 | 34600 | 34450 | 422 |
| 395 | 20231019 | 140300 | 9292018550 | 34500 | 34550 | 34600 | 34450 | 274 |
| 396 | 20231019 | 140200 | 9282564950 | 34500 | 34500 | 34500 | 34400 | 560 |
| 397 | 20231019 | 140100 | 9263268800 | 34550 | 34550 | 34650 | 34550 | 496 |
| 398 | 20231019 | 140000 | 9246125300 | 34600 | 34500 | 34750 | 34500 | 585 |
| 399 | 20231019 | 135900 | 9225879900 | 34500 | 34350 | 34650 | 34350 | 1348 |
| 400 | 20231019 | 135800 | 9179392450 | 34350 | 34300 | 34350 | 34250 | 620 |
| 401 | 20231019 | 135700 | 9158129000 | 34300 | 34300 | 34300 | 34250 | 648 |
| 402 | 20231019 | 135600 | 9135911900 | 34300 | 34350 | 34350 | 34300 | 738 |
| 403 | 20231019 | 135500 | 9110590900 | 34400 | 34350 | 34450 | 34350 | 629 |
| 404 | 20231019 | 135400 | 9088965000 | 34400 | 34400 | 34450 | 34350 | 603 |
| 405 | 20231019 | 135300 | 9068230650 | 34400 | 34450 | 34450 | 34400 | 415 |
| 406 | 20231019 | 135200 | 9053945700 | 34450 | 34550 | 34600 | 34450 | 545 |
| 407 | 20231019 | 135100 | 9035135700 | 34600 | 34600 | 34650 | 34550 | 778 |
| 408 | 20231019 | 135000 | 9008242000 | 34650 | 34450 | 34750 | 34400 | 1143 |
| 409 | 20231019 | 134900 | 8968710050 | 34450 | 34350 | 34500 | 34300 | 449 |
| 410 | 20231019 | 134800 | 8953288100 | 34300 | 34350 | 34600 | 34300 | 2468 |
| 411 | 20231019 | 134700 | 8868444000 | 34350 | 34400 | 34450 | 34350 | 503 |
| 412 | 20231019 | 134600 | 8851157100 | 34350 | 34400 | 34500 | 34350 | 539 |
| 413 | 20231019 | 134500 | 8832619550 | 34350 | 34400 | 34500 | 34350 | 697 |
| 414 | 20231019 | 134400 | 8808629550 | 34400 | 34500 | 34500 | 34400 | 647 |
| 415 | 20231019 | 134300 | 8786333100 | 34500 | 34500 | 34550 | 34500 | 186 |
| 416 | 20231019 | 134200 | 8779916000 | 34650 | 34550 | 34700 | 34500 | 596 |
| 417 | 20231019 | 134100 | 8759327750 | 34500 | 34650 | 34650 | 34450 | 720 |
| 418 | 20231019 | 134000 | 8734459700 | 34650 | 34350 | 34650 | 34350 | 583 |
| 419 | 20231019 | 133900 | 8714328950 | 34350 | 34400 | 34450 | 34350 | 1029 |
| 420 | 20231019 | 133800 | 8678918150 | 34450 | 34400 | 34450 | 34350 | 763 |
| 421 | 20231019 | 133700 | 8652680300 | 34400 | 34550 | 34550 | 34400 | 1029 |
| 422 | 20231019 | 133600 | 8617180750 | 34500 | 34400 | 34500 | 34400 | 336 |
| 423 | 20231019 | 133500 | 8605598750 | 34450 | 34400 | 34450 | 34400 | 460 |
| 424 | 20231019 | 133400 | 8589759950 | 34400 | 34450 | 34450 | 34400 | 491 |
| 425 | 20231019 | 133300 | 8572864250 | 34500 | 34500 | 34500 | 34300 | 2640 |
| 426 | 20231019 | 133200 | 8482117650 | 34450 | 34500 | 34500 | 34400 | 1677 |
| 427 | 20231019 | 133100 | 8424304050 | 34500 | 34600 | 34600 | 34500 | 1345 |
| 428 | 20231019 | 133000 | 8377829200 | 34600 | 34600 | 34650 | 34550 | 496 |
| 429 | 20231019 | 132900 | 8360663700 | 34650 | 34600 | 34650 | 34600 | 82 |
| 430 | 20231019 | 132800 | 8357825450 | 34600 | 34750 | 34750 | 34600 | 2248 |
| 431 | 20231019 | 132700 | 8279978650 | 34750 | 34700 | 34800 | 34650 | 257 |
| 432 | 20231019 | 132600 | 8271060750 | 34700 | 34700 | 34850 | 34650 | 629 |
| 433 | 20231019 | 132500 | 8249222900 | 34850 | 34600 | 34850 | 34600 | 1255 |
| 434 | 20231019 | 132400 | 8205710400 | 34650 | 34600 | 34650 | 34600 | 339 |
| 435 | 20231019 | 132300 | 8193976400 | 34600 | 34600 | 34650 | 34600 | 186 |
| 436 | 20231019 | 132200 | 8187536600 | 34600 | 34650 | 34700 | 34600 | 890 |
| 437 | 20231019 | 132100 | 8156713000 | 34650 | 34650 | 34700 | 34650 | 277 |
| 438 | 20231019 | 132000 | 8147109650 | 34650 | 34650 | 34700 | 34650 | 329 |
| 439 | 20231019 | 131900 | 8135705000 | 34650 | 34700 | 34750 | 34650 | 482 |
| 440 | 20231019 | 131800 | 8118983350 | 34700 | 34850 | 34850 | 34650 | 230 |
| 441 | 20231019 | 131700 | 8110981500 | 34850 | 34700 | 34850 | 34650 | 352 |
| 442 | 20231019 | 131600 | 8098753550 | 34700 | 34700 | 34900 | 34700 | 328 |
| 443 | 20231019 | 131500 | 8087362000 | 34700 | 34700 | 35000 | 34700 | 365 |
| 444 | 20231019 | 131400 | 8074668250 | 34700 | 34750 | 34850 | 34700 | 281 |
| 445 | 20231019 | 131300 | 8064898100 | 34700 | 34750 | 34750 | 34600 | 3549 |
| 446 | 20231019 | 131200 | 7941795150 | 34750 | 34900 | 34950 | 34750 | 2166 |
| 447 | 20231019 | 131100 | 7866381900 | 34900 | 34900 | 35000 | 34900 | 531 |
| 448 | 20231019 | 131000 | 7847837650 | 34900 | 34800 | 35100 | 34800 | 981 |
| 449 | 20231019 | 130900 | 7813520950 | 34750 | 34800 | 34900 | 34750 | 313 |
| 450 | 20231019 | 130800 | 7802616800 | 34800 | 34750 | 34850 | 34750 | 860 |
| 451 | 20231019 | 130700 | 7772700250 | 34750 | 34750 | 34900 | 34700 | 505 |
| 452 | 20231019 | 130600 | 7755142500 | 34750 | 34750 | 34800 | 34750 | 617 |
| 453 | 20231019 | 130500 | 7733699150 | 34800 | 34850 | 34850 | 34750 | 440 |
| 454 | 20231019 | 130400 | 7718386800 | 34850 | 34900 | 34950 | 34850 | 295 |
| 455 | 20231019 | 130300 | 7708084950 | 34850 | 34900 | 34950 | 34850 | 385 |
| 456 | 20231019 | 130200 | 7694648250 | 34900 | 34850 | 34950 | 34850 | 405 |
| 457 | 20231019 | 130100 | 7680513750 | 34850 | 34800 | 35000 | 34800 | 1039 |
| 458 | 20231019 | 130000 | 7644279100 | 34750 | 34800 | 34800 | 34750 | 309 |
| 459 | 20231019 | 125900 | 7633536250 | 34800 | 34900 | 34900 | 34800 | 578 |
| 460 | 20231019 | 125800 | 7613385600 | 34900 | 34850 | 34950 | 34850 | 641 |
| 461 | 20231019 | 125700 | 7591039250 | 34800 | 34950 | 34950 | 34800 | 591 |
| 462 | 20231019 | 125600 | 7570433150 | 34950 | 34950 | 35000 | 34950 | 543 |
| 463 | 20231019 | 125500 | 7551455250 | 34950 | 34850 | 34950 | 34850 | 481 |
| 464 | 20231019 | 125400 | 7534645200 | 34900 | 34850 | 34950 | 34850 | 753 |
| 465 | 20231019 | 125300 | 7508368900 | 34800 | 34800 | 34850 | 34800 | 194 |
| 466 | 20231019 | 125200 | 7501614100 | 34800 | 34800 | 34850 | 34750 | 389 |
| 467 | 20231019 | 125100 | 7488074500 | 34750 | 34750 | 34750 | 34750 | 236 |
| 468 | 20231019 | 125000 | 7479873500 | 34750 | 34850 | 34850 | 34750 | 881 |
| 469 | 20231019 | 124900 | 7449241000 | 34850 | 34800 | 34850 | 34800 | 288 |
| 470 | 20231019 | 124800 | 7439209150 | 34850 | 34750 | 34850 | 34750 | 248 |
| 471 | 20231019 | 124700 | 7430580650 | 34800 | 34900 | 34900 | 34800 | 429 |
| 472 | 20231019 | 124600 | 7415629900 | 34900 | 34800 | 34900 | 34800 | 455 |
| 473 | 20231019 | 124500 | 7399756100 | 34900 | 34800 | 34900 | 34700 | 366 |
| 474 | 20231019 | 124400 | 7387006300 | 34850 | 34750 | 34850 | 34700 | 680 |
| 475 | 20231019 | 124300 | 7363338550 | 34650 | 34700 | 34750 | 34600 | 470 |
| 476 | 20231019 | 124200 | 7347050400 | 34700 | 34650 | 34700 | 34600 | 378 |
| 477 | 20231019 | 124100 | 7333950250 | 34650 | 34700 | 34700 | 34650 | 117 |
| 478 | 20231019 | 124000 | 7329890700 | 34750 | 34600 | 34750 | 34550 | 787 |
| 479 | 20231019 | 123900 | 7302620550 | 34600 | 34650 | 34700 | 34600 | 950 |
| 480 | 20231019 | 123800 | 7269713150 | 34700 | 34650 | 34700 | 34650 | 221 |
| 481 | 20231019 | 123700 | 7262055450 | 34700 | 34700 | 34700 | 34700 | 128 |
| 482 | 20231019 | 123600 | 7257613850 | 34700 | 34750 | 34750 | 34700 | 171 |
| 483 | 20231019 | 123500 | 7251679650 | 34750 | 34800 | 34800 | 34700 | 407 |
| 484 | 20231019 | 123400 | 7237521600 | 34800 | 34750 | 34850 | 34700 | 453 |
| 485 | 20231019 | 123300 | 7221763100 | 34700 | 34700 | 34750 | 34700 | 400 |
| 486 | 20231019 | 123200 | 7207882650 | 34700 | 34700 | 34700 | 34700 | 178 |
| 487 | 20231019 | 123100 | 7201706050 | 34750 | 34700 | 34750 | 34700 | 110 |
| 488 | 20231019 | 123000 | 7197886550 | 34700 | 34850 | 34850 | 34700 | 430 |
| 489 | 20231019 | 122900 | 7182934000 | 34850 | 34950 | 34950 | 34850 | 387 |
| 490 | 20231019 | 122800 | 7169416000 | 34950 | 34750 | 34950 | 34700 | 656 |
| 491 | 20231019 | 122700 | 7146536150 | 34800 | 34700 | 34850 | 34650 | 773 |
| 492 | 20231019 | 122600 | 7119673350 | 34700 | 34750 | 34750 | 34650 | 409 |
| 493 | 20231019 | 122500 | 7105480650 | 34700 | 34800 | 34800 | 34700 | 176 |
| 494 | 20231019 | 122400 | 7099364900 | 34800 | 34800 | 34800 | 34750 | 541 |
| 495 | 20231019 | 122300 | 7080540800 | 34800 | 34750 | 34800 | 34750 | 70 |
| 496 | 20231019 | 122200 | 7078108100 | 34750 | 34800 | 34800 | 34700 | 240 |
| 497 | 20231019 | 122100 | 7069769150 | 34800 | 34850 | 34850 | 34750 | 444 |
| 498 | 20231019 | 122000 | 7054327350 | 34850 | 34750 | 34950 | 34750 | 1365 |
| 499 | 20231019 | 121900 | 7006746900 | 34750 | 34800 | 34800 | 34750 | 265 |
| 500 | 20231019 | 121800 | 6997530100 | 34800 | 34800 | 34850 | 34800 | 325 |
| 501 | 20231019 | 121700 | 6986213700 | 34800 | 34850 | 34850 | 34800 | 185 |
| 502 | 20231019 | 121600 | 6979774600 | 34850 | 34800 | 34850 | 34750 | 305 |
| 503 | 20231019 | 121500 | 6969161400 | 34850 | 34650 | 34850 | 34650 | 897 |
| 504 | 20231019 | 121400 | 6937995250 | 34650 | 34500 | 34650 | 34500 | 171 |
| 505 | 20231019 | 121300 | 6932082400 | 34500 | 34700 | 34750 | 34500 | 3379 |
| 506 | 20231019 | 121200 | 6815276850 | 34700 | 34800 | 34850 | 34700 | 196 |
| 507 | 20231019 | 121100 | 6808458700 | 34800 | 34800 | 34800 | 34650 | 368 |
| 508 | 20231019 | 121000 | 6795659550 | 34800 | 34900 | 34900 | 34800 | 215 |
| 509 | 20231019 | 120900 | 6788158100 | 35000 | 35000 | 35050 | 35000 | 1895 |
| 510 | 20231019 | 120800 | 6721813750 | 35050 | 34950 | 35100 | 34900 | 852 |
| 511 | 20231019 | 120700 | 6691959200 | 34900 | 35000 | 35100 | 34900 | 885 |
| 512 | 20231019 | 120600 | 6660994300 | 35000 | 34900 | 35050 | 34850 | 986 |
| 513 | 20231019 | 120500 | 6626491500 | 34900 | 34850 | 34900 | 34650 | 3982 |
| 514 | 20231019 | 120400 | 6488379600 | 34800 | 34750 | 34900 | 34750 | 335 |
| 515 | 20231019 | 120300 | 6476716700 | 34700 | 34700 | 34750 | 34700 | 244 |
| 516 | 20231019 | 120200 | 6468244650 | 34750 | 34750 | 34750 | 34700 | 208 |
| 517 | 20231019 | 120100 | 6461017300 | 34750 | 34800 | 34850 | 34700 | 219 |
| 518 | 20231019 | 120000 | 6453411550 | 34750 | 34700 | 34800 | 34650 | 776 |
| 519 | 20231019 | 115900 | 6426494600 | 34700 | 34750 | 34750 | 34700 | 183 |
| 520 | 20231019 | 115800 | 6420143200 | 34850 | 34700 | 34850 | 34700 | 589 |
| 521 | 20231019 | 115700 | 6399654250 | 34700 | 34600 | 34700 | 34600 | 1103 |
| 522 | 20231019 | 115600 | 6361468000 | 34600 | 34700 | 34700 | 34600 | 832 |
| 523 | 20231019 | 115500 | 6332624750 | 34700 | 34750 | 34800 | 34700 | 738 |
| 524 | 20231019 | 115400 | 6307013150 | 34800 | 34800 | 34850 | 34650 | 803 |
| 525 | 20231019 | 115300 | 6279133250 | 34800 | 34700 | 34850 | 34650 | 887 |
| 526 | 20231019 | 115200 | 6248333650 | 34700 | 34700 | 34900 | 34650 | 1037 |
| 527 | 20231019 | 115100 | 6212311950 | 34700 | 34800 | 34850 | 34700 | 2891 |
| 528 | 20231019 | 115000 | 6111797950 | 34800 | 34750 | 34950 | 34700 | 909 |
| 529 | 20231019 | 114900 | 6080186550 | 34700 | 34750 | 34800 | 34700 | 680 |
| 530 | 20231019 | 114800 | 6056569400 | 34750 | 34650 | 34750 | 34650 | 1206 |
| 531 | 20231019 | 114700 | 6014714950 | 34600 | 34750 | 34800 | 34600 | 599 |
| 532 | 20231019 | 114600 | 5993931950 | 34700 | 34700 | 34800 | 34650 | 881 |
| 533 | 20231019 | 114500 | 5963345550 | 34700 | 34850 | 34850 | 34700 | 712 |
| 534 | 20231019 | 114400 | 5938617550 | 34800 | 34850 | 34850 | 34750 | 767 |
| 535 | 20231019 | 114300 | 5911929300 | 34850 | 34700 | 35000 | 34700 | 1910 |
| 536 | 20231019 | 114200 | 5845416050 | 34650 | 34750 | 34750 | 34600 | 2455 |
| 537 | 20231019 | 114100 | 5760317300 | 34750 | 34750 | 34750 | 34750 | 595 |
| 538 | 20231019 | 114000 | 5739641050 | 34750 | 34850 | 34850 | 34750 | 954 |
| 539 | 20231019 | 113900 | 5706453550 | 34850 | 34850 | 34900 | 34850 | 1042 |
| 540 | 20231019 | 113800 | 5670120550 | 34950 | 34750 | 34950 | 34750 | 1208 |
| 541 | 20231019 | 113700 | 5628031650 | 34750 | 34850 | 34850 | 34750 | 1731 |
| 542 | 20231019 | 113600 | 5567812550 | 34800 | 34850 | 34950 | 34800 | 1741 |
| 543 | 20231019 | 113500 | 5507133550 | 34850 | 34950 | 34950 | 34850 | 909 |
| 544 | 20231019 | 113400 | 5475430200 | 34950 | 35000 | 35200 | 34950 | 1136 |
| 545 | 20231019 | 113300 | 5435658400 | 35150 | 35000 | 35150 | 34950 | 1194 |
| 546 | 20231019 | 113200 | 5393831300 | 34950 | 35000 | 35050 | 34850 | 3652 |
| 547 | 20231019 | 113100 | 5266235850 | 35000 | 35000 | 35150 | 35000 | 505 |
| 548 | 20231019 | 113000 | 5248533400 | 35000 | 34800 | 35050 | 34800 | 1513 |
| 549 | 20231019 | 112900 | 5195634050 | 34800 | 34750 | 34900 | 34750 | 1291 |
| 550 | 20231019 | 112800 | 5150717550 | 34700 | 34800 | 34850 | 34700 | 994 |
| 551 | 20231019 | 112700 | 5116162000 | 34800 | 34800 | 34950 | 34800 | 1044 |
| 552 | 20231019 | 112600 | 5079780850 | 34800 | 34850 | 34950 | 34750 | 2807 |
| 553 | 20231019 | 112500 | 4982142950 | 34850 | 34850 | 34950 | 34850 | 1432 |
| 554 | 20231019 | 112400 | 4932201900 | 34850 | 35000 | 35000 | 34850 | 782 |
| 555 | 20231019 | 112300 | 4904887300 | 34950 | 34900 | 35000 | 34800 | 1341 |
| 556 | 20231019 | 112200 | 4858059550 | 34950 | 35000 | 35150 | 34900 | 1012 |
| 557 | 20231019 | 112100 | 4822635050 | 34950 | 35100 | 35100 | 34950 | 917 |
| 558 | 20231019 | 112000 | 4790537350 | 35100 | 34700 | 35250 | 34700 | 1283 |
| 559 | 20231019 | 111900 | 4745526300 | 34700 | 35200 | 35200 | 34550 | 6146 |
| 560 | 20231019 | 111800 | 4530369650 | 35150 | 35150 | 35300 | 35150 | 1414 |
| 561 | 20231019 | 111700 | 4480565500 | 35150 | 35250 | 35250 | 35150 | 897 |
| 562 | 20231019 | 111600 | 4449013800 | 35200 | 35250 | 35300 | 35150 | 758 |
| 563 | 20231019 | 111500 | 4422317250 | 35300 | 35250 | 35350 | 35250 | 1044 |
| 564 | 20231019 | 111400 | 4385463550 | 35250 | 35350 | 35350 | 35250 | 809 |
| 565 | 20231019 | 111300 | 4356908250 | 35300 | 35400 | 35400 | 35200 | 705 |
| 566 | 20231019 | 111200 | 4332003050 | 35400 | 35500 | 35500 | 35300 | 1491 |
| 567 | 20231019 | 111100 | 4279169600 | 35500 | 35300 | 35550 | 35300 | 1296 |
| 568 | 20231019 | 111000 | 4233275100 | 35250 | 35400 | 35500 | 35250 | 1829 |
| 569 | 20231019 | 110900 | 4168584550 | 35400 | 35300 | 35450 | 35200 | 867 |
| 570 | 20231019 | 110800 | 4137945050 | 35150 | 35400 | 35400 | 35100 | 3077 |
| 571 | 20231019 | 110700 | 4029593650 | 35350 | 35500 | 35500 | 35350 | 858 |
| 572 | 20231019 | 110600 | 3999216250 | 35500 | 35450 | 35500 | 35400 | 1488 |
| 573 | 20231019 | 110500 | 3946474850 | 35500 | 35650 | 35650 | 35500 | 724 |
| 574 | 20231019 | 110400 | 3920735150 | 36050 | 35500 | 36050 | 35450 | 2000 |
| 575 | 20231019 | 110300 | 3849473350 | 35500 | 35500 | 35600 | 35450 | 639 |
| 576 | 20231019 | 110200 | 3826774650 | 35500 | 35600 | 35600 | 35500 | 1911 |
| 577 | 20231019 | 110100 | 3758892500 | 35600 | 35700 | 35700 | 35550 | 779 |
| 578 | 20231019 | 110000 | 3731144600 | 35600 | 35600 | 35850 | 35550 | 1307 |
| 579 | 20231019 | 105900 | 3684577350 | 35600 | 35650 | 35650 | 35550 | 969 |
| 580 | 20231019 | 105800 | 3650087500 | 35650 | 35650 | 35700 | 35650 | 775 |
| 581 | 20231019 | 105700 | 3622447350 | 35650 | 35700 | 35750 | 35650 | 640 |
| 582 | 20231019 | 105600 | 3599607400 | 35700 | 35700 | 35750 | 35600 | 1156 |
| 583 | 20231019 | 105500 | 3558388700 | 35700 | 35750 | 35750 | 35700 | 460 |
| 584 | 20231019 | 105400 | 3541950800 | 35850 | 35850 | 35850 | 35750 | 429 |
| 585 | 20231019 | 105300 | 3526596600 | 35900 | 36000 | 36050 | 35900 | 456 |
| 586 | 20231019 | 105200 | 3510193900 | 36000 | 35900 | 36000 | 35800 | 230 |
| 587 | 20231019 | 105100 | 3501927550 | 36000 | 35700 | 36000 | 35700 | 804 |
| 588 | 20231019 | 105000 | 3473132900 | 35700 | 35700 | 35750 | 35700 | 447 |
| 589 | 20231019 | 104900 | 3457164650 | 35700 | 35800 | 35800 | 35600 | 1247 |
| 590 | 20231019 | 104800 | 3412688600 | 35750 | 35700 | 35750 | 35650 | 701 |
| 591 | 20231019 | 104700 | 3387677600 | 35700 | 35900 | 35900 | 35650 | 882 |
| 592 | 20231019 | 104600 | 3356149150 | 35850 | 35950 | 36000 | 35850 | 853 |
| 593 | 20231019 | 104500 | 3325507750 | 36000 | 36000 | 36000 | 35950 | 1648 |
| 594 | 20231019 | 104400 | 3266182500 | 35900 | 35800 | 35950 | 35750 | 559 |
| 595 | 20231019 | 104300 | 3246168100 | 36000 | 35850 | 36100 | 35850 | 2311 |
| 596 | 20231019 | 104200 | 3162976250 | 35850 | 35850 | 35950 | 35750 | 2781 |
| 597 | 20231019 | 104100 | 3063465400 | 35850 | 35850 | 35900 | 35800 | 641 |
| 598 | 20231019 | 104000 | 3040486100 | 35800 | 36050 | 36050 | 35800 | 5362 |
| 599 | 20231019 | 103900 | 2847661500 | 36050 | 36100 | 36100 | 36050 | 166 |
| 600 | 20231019 | 103800 | 2841674800 | 36100 | 36150 | 36250 | 36050 | 2427 |
| 601 | 20231019 | 103700 | 2754125100 | 36150 | 36250 | 36250 | 36150 | 98 |
| 602 | 20231019 | 103600 | 2750577450 | 36250 | 36200 | 36300 | 36150 | 298 |
| 603 | 20231019 | 103500 | 2739792700 | 36150 | 36150 | 36300 | 36150 | 238 |
| 604 | 20231019 | 103400 | 2731188100 | 36200 | 36100 | 36250 | 36100 | 217 |
| 605 | 20231019 | 103300 | 2723342250 | 36100 | 36350 | 36350 | 36050 | 1904 |
| 606 | 20231019 | 103200 | 2654462550 | 36350 | 36450 | 36550 | 36350 | 712 |
| 607 | 20231019 | 103100 | 2628534050 | 36400 | 36350 | 36500 | 36350 | 169 |
| 608 | 20231019 | 103000 | 2622369150 | 36350 | 36300 | 36450 | 36300 | 279 |
| 609 | 20231019 | 102900 | 2612223200 | 36400 | 36250 | 36400 | 36250 | 218 |
| 610 | 20231019 | 102800 | 2604316000 | 36250 | 36450 | 36450 | 36200 | 530 |
| 611 | 20231019 | 102700 | 2585090600 | 36450 | 36450 | 36500 | 36450 | 520 |
| 612 | 20231019 | 102600 | 2566123750 | 36400 | 36450 | 36450 | 36350 | 234 |
| 613 | 20231019 | 102500 | 2557608550 | 36350 | 36350 | 36400 | 36350 | 89 |
| 614 | 20231019 | 102400 | 2554372800 | 36300 | 36350 | 36350 | 36300 | 221 |
| 615 | 20231019 | 102300 | 2546347700 | 36450 | 36300 | 36450 | 36250 | 319 |
| 616 | 20231019 | 102200 | 2534756100 | 36200 | 36400 | 36400 | 36200 | 192 |
| 617 | 20231019 | 102100 | 2527790500 | 36400 | 36600 | 36600 | 36400 | 1204 |
| 618 | 20231019 | 102000 | 2483814000 | 36600 | 36650 | 36650 | 36600 | 170 |
| 619 | 20231019 | 101900 | 2477587550 | 36650 | 36650 | 36700 | 36600 | 41 |
| 620 | 20231019 | 101800 | 2476085300 | 36650 | 36650 | 36650 | 36650 | 70 |
| 621 | 20231019 | 101700 | 2473519800 | 36650 | 36750 | 36750 | 36600 | 238 |
| 622 | 20231019 | 101600 | 2464792600 | 36750 | 36550 | 36750 | 36550 | 217 |
| 623 | 20231019 | 101500 | 2456825400 | 36700 | 36500 | 36700 | 36500 | 374 |
| 624 | 20231019 | 101400 | 2443145800 | 36500 | 36400 | 36600 | 36400 | 599 |
| 625 | 20231019 | 101300 | 2421280400 | 36350 | 36350 | 36350 | 36300 | 40 |
| 626 | 20231019 | 101200 | 2419827950 | 36300 | 36300 | 36400 | 36300 | 157 |
| 627 | 20231019 | 101100 | 2414127800 | 36250 | 36300 | 36300 | 36200 | 617 |
| 628 | 20231019 | 101000 | 2391762550 | 36350 | 36200 | 36350 | 36200 | 969 |
| 629 | 20231019 | 100900 | 2356683800 | 36300 | 36450 | 36450 | 36200 | 319 |
| 630 | 20231019 | 100800 | 2345105150 | 36300 | 36300 | 36400 | 36300 | 425 |
| 631 | 20231019 | 100700 | 2329658800 | 36400 | 36350 | 36400 | 36200 | 2778 |
| 632 | 20231019 | 100600 | 2228788650 | 36400 | 36450 | 36450 | 36400 | 1127 |
| 633 | 20231019 | 100500 | 2187747650 | 36500 | 36500 | 36500 | 36450 | 72 |
| 634 | 20231019 | 100400 | 2185122150 | 36450 | 36450 | 36450 | 36400 | 93 |
| 635 | 20231019 | 100300 | 2181736200 | 36450 | 36450 | 36500 | 36450 | 428 |
| 636 | 20231019 | 100200 | 2166134250 | 36450 | 36550 | 36700 | 36450 | 370 |
| 637 | 20231019 | 100100 | 2152610200 | 36600 | 36750 | 36750 | 36600 | 1197 |
| 638 | 20231019 | 100000 | 2108689850 | 36800 | 36900 | 36900 | 36750 | 1488 |
| 639 | 20231019 | 095900 | 2053891950 | 36900 | 37050 | 37050 | 36900 | 742 |
| 640 | 20231019 | 095800 | 2026449250 | 37100 | 36900 | 37100 | 36900 | 561 |
| 641 | 20231019 | 095700 | 2005691150 | 36800 | 36900 | 36950 | 36800 | 181 |
| 642 | 20231019 | 095600 | 1999012100 | 36850 | 36950 | 36950 | 36800 | 139 |
| 643 | 20231019 | 095500 | 1993887550 | 36850 | 36900 | 36950 | 36850 | 201 |
| 644 | 20231019 | 095400 | 1986474000 | 36800 | 36900 | 36950 | 36800 | 203 |
| 645 | 20231019 | 095300 | 1978988750 | 36900 | 36800 | 36900 | 36800 | 204 |
| 646 | 20231019 | 095200 | 1971479750 | 36750 | 36750 | 36800 | 36750 | 168 |
| 647 | 20231019 | 095100 | 1965302850 | 36750 | 36850 | 36850 | 36750 | 677 |
| 648 | 20231019 | 095000 | 1940397450 | 36850 | 36800 | 36850 | 36800 | 45 |
| 649 | 20231019 | 094900 | 1938739900 | 36850 | 36750 | 36850 | 36750 | 224 |
| 650 | 20231019 | 094800 | 1930504300 | 36800 | 36700 | 36800 | 36700 | 157 |
| 651 | 20231019 | 094700 | 1924739950 | 36700 | 36900 | 36900 | 36700 | 1109 |
| 652 | 20231019 | 094600 | 1883912650 | 36900 | 36950 | 37000 | 36900 | 452 |
| 653 | 20231019 | 094500 | 1867226450 | 36950 | 36950 | 37000 | 36950 | 102 |
| 654 | 20231019 | 094400 | 1863457050 | 36900 | 36850 | 37000 | 36850 | 1480 |
| 655 | 20231019 | 094300 | 1808730750 | 36850 | 36850 | 36950 | 36800 | 255 |
| 656 | 20231019 | 094200 | 1799328000 | 36950 | 36850 | 36950 | 36850 | 123 |
| 657 | 20231019 | 094100 | 1794785750 | 36950 | 36900 | 36950 | 36800 | 142 |
| 658 | 20231019 | 094000 | 1789546600 | 36900 | 36900 | 36900 | 36800 | 160 |
| 659 | 20231019 | 093900 | 1783645600 | 36900 | 36700 | 36950 | 36700 | 538 |
| 660 | 20231019 | 093800 | 1763795750 | 36700 | 36650 | 36800 | 36450 | 7712 |
| 661 | 20231019 | 093700 | 1482506150 | 36650 | 36800 | 36800 | 36650 | 12 |
| 662 | 20231019 | 093600 | 1482065450 | 36800 | 36750 | 36800 | 36550 | 476 |
| 663 | 20231019 | 093500 | 1464584700 | 36700 | 36700 | 36750 | 36600 | 244 |
| 664 | 20231019 | 093400 | 1455639500 | 36700 | 36500 | 36700 | 36500 | 174 |
| 665 | 20231019 | 093300 | 1449276500 | 36500 | 36650 | 36750 | 36500 | 483 |
| 666 | 20231019 | 093200 | 1431630550 | 36650 | 36950 | 36950 | 36650 | 47 |
| 667 | 20231019 | 093100 | 1429903050 | 36950 | 36800 | 37000 | 36800 | 75 |
| 668 | 20231019 | 093000 | 1427135050 | 36800 | 36600 | 36800 | 36500 | 768 |
| 669 | 20231019 | 092900 | 1398985450 | 36500 | 36350 | 36500 | 36350 | 538 |
| 670 | 20231019 | 092800 | 1379352150 | 36300 | 36400 | 36650 | 36300 | 749 |
| 671 | 20231019 | 092700 | 1352122650 | 36400 | 36550 | 36650 | 36300 | 1542 |
| 672 | 20231019 | 092600 | 1295922800 | 36550 | 36400 | 36600 | 36350 | 1301 |
| 673 | 20231019 | 092500 | 1248531950 | 36400 | 36400 | 36500 | 36350 | 3925 |
| 674 | 20231019 | 092400 | 1105655300 | 36400 | 36500 | 36650 | 36400 | 1576 |
| 675 | 20231019 | 092300 | 1048172750 | 36500 | 36600 | 36600 | 36450 | 2713 |
| 676 | 20231019 | 092200 | 949217950 | 36600 | 36600 | 36650 | 36500 | 2836 |
| 677 | 20231019 | 092100 | 845494850 | 36650 | 36900 | 36900 | 36650 | 1353 |
| 678 | 20231019 | 092000 | 795768550 | 36900 | 36900 | 37000 | 36900 | 269 |
| 679 | 20231019 | 091900 | 785821250 | 36850 | 36800 | 36850 | 36650 | 227 |
| 680 | 20231019 | 091800 | 777472550 | 36800 | 36950 | 36950 | 36650 | 401 |
| 681 | 20231019 | 091700 | 762710800 | 36950 | 37000 | 37100 | 36950 | 218 |
| 682 | 20231019 | 091600 | 754645100 | 37000 | 37150 | 37200 | 37000 | 288 |
| 683 | 20231019 | 091500 | 743964900 | 37000 | 37150 | 37150 | 37000 | 868 |
| 684 | 20231019 | 091400 | 711837400 | 37050 | 37300 | 37400 | 37050 | 772 |
| 685 | 20231019 | 091300 | 683091450 | 37300 | 37250 | 37400 | 37250 | 397 |
| 686 | 20231019 | 091200 | 668276400 | 37250 | 37000 | 37250 | 37000 | 547 |
| 687 | 20231019 | 091100 | 647991150 | 37000 | 37050 | 37100 | 36600 | 3205 |
| 688 | 20231019 | 091000 | 530022100 | 37150 | 36650 | 37150 | 36650 | 1394 |
| 689 | 20231019 | 090900 | 478540500 | 36750 | 36850 | 36950 | 36500 | 3126 |
| 690 | 20231019 | 090800 | 364089600 | 36850 | 37050 | 37150 | 36850 | 294 |
| 691 | 20231019 | 090700 | 353212600 | 37050 | 37000 | 37050 | 37000 | 744 |
| 692 | 20231019 | 090600 | 325678700 | 37000 | 37200 | 37200 | 37000 | 1576 |
| 693 | 20231019 | 090500 | 267342200 | 37350 | 37450 | 37450 | 37250 | 387 |
| 694 | 20231019 | 090400 | 252893900 | 37400 | 37350 | 37700 | 37350 | 486 |
| 695 | 20231019 | 090300 | 234686200 | 37450 | 37150 | 37500 | 37100 | 1563 |
| 696 | 20231019 | 090200 | 176497100 | 37100 | 37350 | 37350 | 36800 | 2421 |
| 697 | 20231019 | 090100 | 86576150 | 37350 | 37700 | 37700 | 37350 | 302 |
| 698 | 20231019 | 090000 | 75267250 | 37800 | 37350 | 37800 | 37200 | 1914 |