37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 204400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 3 | 20231019 | 204300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 4 | 20231019 | 204200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 5 | 20231019 | 204100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 6 | 20231019 | 204000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 7 | 20231019 | 203900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 8 | 20231019 | 203800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 9 | 20231019 | 203700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 10 | 20231019 | 203600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 11 | 20231019 | 203500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 12 | 20231019 | 203400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 13 | 20231019 | 203300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 14 | 20231019 | 203200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 15 | 20231019 | 203100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 16 | 20231019 | 203000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 17 | 20231019 | 202900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 18 | 20231019 | 202800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 19 | 20231019 | 202700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 20 | 20231019 | 202600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 21 | 20231019 | 202500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 22 | 20231019 | 202400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 23 | 20231019 | 202300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 24 | 20231019 | 202200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 25 | 20231019 | 202100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 26 | 20231019 | 202000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 27 | 20231019 | 201900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 28 | 20231019 | 201800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 29 | 20231019 | 201700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 30 | 20231019 | 201600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 31 | 20231019 | 201500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 32 | 20231019 | 201400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 33 | 20231019 | 201300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 34 | 20231019 | 201200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 35 | 20231019 | 201100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 36 | 20231019 | 201000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 37 | 20231019 | 200900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 38 | 20231019 | 200800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 39 | 20231019 | 200700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 40 | 20231019 | 200600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 41 | 20231019 | 200500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 42 | 20231019 | 200400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 43 | 20231019 | 200300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 44 | 20231019 | 200200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 45 | 20231019 | 200100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 46 | 20231019 | 200000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 47 | 20231019 | 195900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 48 | 20231019 | 195800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 49 | 20231019 | 195700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 50 | 20231019 | 195600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 51 | 20231019 | 195500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 52 | 20231019 | 195400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 53 | 20231019 | 195300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 54 | 20231019 | 195200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 55 | 20231019 | 195100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 56 | 20231019 | 195000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 57 | 20231019 | 194900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 58 | 20231019 | 194800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 59 | 20231019 | 194700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 60 | 20231019 | 194600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 61 | 20231019 | 194500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 62 | 20231019 | 194400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 63 | 20231019 | 194300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 64 | 20231019 | 194200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 65 | 20231019 | 194100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 66 | 20231019 | 194000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 67 | 20231019 | 193900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 68 | 20231019 | 193800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 69 | 20231019 | 193700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 70 | 20231019 | 193600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 71 | 20231019 | 193500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 72 | 20231019 | 193400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 73 | 20231019 | 193300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 74 | 20231019 | 193200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 75 | 20231019 | 193100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 76 | 20231019 | 193000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 77 | 20231019 | 192900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 78 | 20231019 | 192800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 79 | 20231019 | 192700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 80 | 20231019 | 192600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 81 | 20231019 | 192500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 82 | 20231019 | 192400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 83 | 20231019 | 192300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 84 | 20231019 | 192200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 85 | 20231019 | 192100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 86 | 20231019 | 192000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 87 | 20231019 | 191900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 88 | 20231019 | 191800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 89 | 20231019 | 191700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 90 | 20231019 | 191600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 91 | 20231019 | 191500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 92 | 20231019 | 191400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 93 | 20231019 | 191300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 94 | 20231019 | 191200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 95 | 20231019 | 191100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 96 | 20231019 | 191000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 97 | 20231019 | 190900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 98 | 20231019 | 190800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 99 | 20231019 | 190700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 100 | 20231019 | 190600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 101 | 20231019 | 190500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 102 | 20231019 | 190400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 103 | 20231019 | 190300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 104 | 20231019 | 190200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 105 | 20231019 | 190100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 106 | 20231019 | 190000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 107 | 20231019 | 185900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 108 | 20231019 | 185800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 109 | 20231019 | 185700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 110 | 20231019 | 185600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 111 | 20231019 | 185500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 112 | 20231019 | 185400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 113 | 20231019 | 185300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 114 | 20231019 | 185200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 115 | 20231019 | 185100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 116 | 20231019 | 185000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 117 | 20231019 | 184900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 118 | 20231019 | 184800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 119 | 20231019 | 184700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 120 | 20231019 | 184600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 121 | 20231019 | 184500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 122 | 20231019 | 184400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 123 | 20231019 | 184300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 124 | 20231019 | 184200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 125 | 20231019 | 184100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 126 | 20231019 | 184000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 127 | 20231019 | 183900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 128 | 20231019 | 183800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 129 | 20231019 | 183700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 130 | 20231019 | 183600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 131 | 20231019 | 183500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 132 | 20231019 | 183400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 133 | 20231019 | 183300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 134 | 20231019 | 183200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 135 | 20231019 | 183100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 136 | 20231019 | 183000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 137 | 20231019 | 182900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 138 | 20231019 | 182800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 139 | 20231019 | 182700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 140 | 20231019 | 182600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 141 | 20231019 | 182500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 142 | 20231019 | 182400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 143 | 20231019 | 182300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 144 | 20231019 | 182200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 145 | 20231019 | 182100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 146 | 20231019 | 182000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 147 | 20231019 | 181900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 148 | 20231019 | 181800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 149 | 20231019 | 181700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 150 | 20231019 | 181600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 151 | 20231019 | 181500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 152 | 20231019 | 181400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 153 | 20231019 | 181300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 154 | 20231019 | 181200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 155 | 20231019 | 181100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 156 | 20231019 | 181000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 157 | 20231019 | 180900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 158 | 20231019 | 180800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 159 | 20231019 | 180700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 160 | 20231019 | 180600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 161 | 20231019 | 180500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 162 | 20231019 | 180400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 163 | 20231019 | 180300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 164 | 20231019 | 180200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 165 | 20231019 | 180100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 166 | 20231019 | 180000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 167 | 20231019 | 175900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 168 | 20231019 | 175800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 169 | 20231019 | 175700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 170 | 20231019 | 175600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 171 | 20231019 | 175500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 172 | 20231019 | 175400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 173 | 20231019 | 175300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 174 | 20231019 | 175200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 175 | 20231019 | 175100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 176 | 20231019 | 175000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 177 | 20231019 | 174900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 178 | 20231019 | 174800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 179 | 20231019 | 174700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 180 | 20231019 | 174600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 181 | 20231019 | 174500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 182 | 20231019 | 174400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 183 | 20231019 | 174300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 184 | 20231019 | 174200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 185 | 20231019 | 174100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 186 | 20231019 | 174000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 187 | 20231019 | 173900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 188 | 20231019 | 173800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 189 | 20231019 | 173700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 190 | 20231019 | 173600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 191 | 20231019 | 173500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 192 | 20231019 | 173400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 193 | 20231019 | 173300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 194 | 20231019 | 173200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 195 | 20231019 | 173100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 196 | 20231019 | 173000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 197 | 20231019 | 172900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 198 | 20231019 | 172800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 199 | 20231019 | 172700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 200 | 20231019 | 172600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 201 | 20231019 | 172500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 202 | 20231019 | 172400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 203 | 20231019 | 172300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 204 | 20231019 | 172200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 205 | 20231019 | 172100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 206 | 20231019 | 172000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 207 | 20231019 | 171900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 208 | 20231019 | 171800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 209 | 20231019 | 171700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 210 | 20231019 | 171600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 211 | 20231019 | 171500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 212 | 20231019 | 171400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 213 | 20231019 | 171300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 214 | 20231019 | 171200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 215 | 20231019 | 171100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 216 | 20231019 | 171000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 217 | 20231019 | 170900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 218 | 20231019 | 170800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 219 | 20231019 | 170700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 220 | 20231019 | 170600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 221 | 20231019 | 170500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 222 | 20231019 | 170400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 223 | 20231019 | 170300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 224 | 20231019 | 170200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 225 | 20231019 | 170100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 226 | 20231019 | 170000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 227 | 20231019 | 165900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 228 | 20231019 | 165800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 229 | 20231019 | 165700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 230 | 20231019 | 165600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 231 | 20231019 | 165500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 232 | 20231019 | 165400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 233 | 20231019 | 165300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 234 | 20231019 | 165200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 235 | 20231019 | 165100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 236 | 20231019 | 165000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 237 | 20231019 | 164900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 238 | 20231019 | 164800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 239 | 20231019 | 164700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 240 | 20231019 | 164600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 241 | 20231019 | 164500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 242 | 20231019 | 164400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 243 | 20231019 | 164300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 244 | 20231019 | 164200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 245 | 20231019 | 164100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 246 | 20231019 | 164000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 247 | 20231019 | 163900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 248 | 20231019 | 163800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 249 | 20231019 | 163700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 250 | 20231019 | 163600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 251 | 20231019 | 163500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 252 | 20231019 | 163400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 253 | 20231019 | 163300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 254 | 20231019 | 163200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 255 | 20231019 | 163100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 256 | 20231019 | 163000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 257 | 20231019 | 162900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 258 | 20231019 | 162800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 259 | 20231019 | 162700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 260 | 20231019 | 162600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 261 | 20231019 | 162500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 262 | 20231019 | 162400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 263 | 20231019 | 162300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 264 | 20231019 | 162200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 265 | 20231019 | 162100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 266 | 20231019 | 162000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 267 | 20231019 | 161900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 268 | 20231019 | 161800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 269 | 20231019 | 161700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 270 | 20231019 | 161600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 271 | 20231019 | 161500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 272 | 20231019 | 161400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 273 | 20231019 | 161300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 274 | 20231019 | 161200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 275 | 20231019 | 161100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 276 | 20231019 | 161000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 277 | 20231019 | 160900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 278 | 20231019 | 160800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 279 | 20231019 | 160700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 280 | 20231019 | 160600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 281 | 20231019 | 160500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 282 | 20231019 | 160400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 283 | 20231019 | 160300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 284 | 20231019 | 160200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 285 | 20231019 | 160100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 286 | 20231019 | 160000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 287 | 20231019 | 155900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 288 | 20231019 | 155800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 289 | 20231019 | 155700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 290 | 20231019 | 155600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 291 | 20231019 | 155500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 292 | 20231019 | 155400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 293 | 20231019 | 155300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 294 | 20231019 | 155200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 295 | 20231019 | 155100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 296 | 20231019 | 155000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 297 | 20231019 | 154900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 298 | 20231019 | 154800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 299 | 20231019 | 154700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 300 | 20231019 | 154600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 301 | 20231019 | 154500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 302 | 20231019 | 154400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 303 | 20231019 | 154300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 304 | 20231019 | 154200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 305 | 20231019 | 154100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 306 | 20231019 | 154000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 307 | 20231019 | 153900 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 308 | 20231019 | 153800 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 309 | 20231019 | 153700 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 310 | 20231019 | 153600 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 311 | 20231019 | 153500 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 312 | 20231019 | 153400 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 313 | 20231019 | 153300 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 314 | 20231019 | 153200 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 315 | 20231019 | 153100 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 0 |
| 316 | 20231019 | 153000 | 3572101900 | 23900 | 23900 | 23900 | 23900 | 2362 |
| 317 | 20231019 | 152900 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 318 | 20231019 | 152800 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 319 | 20231019 | 152700 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 320 | 20231019 | 152600 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 321 | 20231019 | 152500 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 322 | 20231019 | 152400 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 323 | 20231019 | 152300 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 324 | 20231019 | 152200 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 325 | 20231019 | 152100 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 326 | 20231019 | 152000 | 3515650100 | 23750 | 23750 | 23750 | 23750 | 0 |
| 327 | 20231019 | 151900 | 3515650100 | 23750 | 23800 | 23800 | 23750 | 1073 |
| 328 | 20231019 | 151800 | 3490113850 | 23800 | 23750 | 23800 | 23750 | 512 |
| 329 | 20231019 | 151700 | 3477928450 | 23750 | 23750 | 23750 | 23750 | 200 |
| 330 | 20231019 | 151600 | 3473178450 | 23750 | 23750 | 23750 | 23750 | 97 |
| 331 | 20231019 | 151500 | 3470874700 | 23700 | 23750 | 23750 | 23700 | 107 |
| 332 | 20231019 | 151400 | 3468338450 | 23800 | 23800 | 23800 | 23800 | 263 |
| 333 | 20231019 | 151300 | 3462079050 | 23800 | 23800 | 23800 | 23800 | 23 |
| 334 | 20231019 | 151200 | 3461531650 | 23800 | 23800 | 23800 | 23800 | 23 |
| 335 | 20231019 | 151100 | 3460984250 | 23750 | 23800 | 23800 | 23750 | 290 |
| 336 | 20231019 | 151000 | 3454087850 | 23800 | 23800 | 23800 | 23800 | 160 |
| 337 | 20231019 | 150900 | 3450279850 | 23900 | 23850 | 23900 | 23800 | 218 |
| 338 | 20231019 | 150800 | 3445089750 | 23850 | 23950 | 23950 | 23850 | 102 |
| 339 | 20231019 | 150700 | 3442648450 | 23950 | 23850 | 23950 | 23850 | 413 |
| 340 | 20231019 | 150600 | 3432776950 | 23850 | 23800 | 23850 | 23800 | 33 |
| 341 | 20231019 | 150500 | 3431991050 | 23800 | 23800 | 23800 | 23800 | 284 |
| 342 | 20231019 | 150400 | 3425231850 | 23800 | 23750 | 23800 | 23750 | 56 |
| 343 | 20231019 | 150300 | 3423899150 | 23700 | 23750 | 23750 | 23700 | 261 |
| 344 | 20231019 | 150200 | 3417704900 | 23800 | 23750 | 23800 | 23750 | 195 |
| 345 | 20231019 | 150100 | 3413064000 | 23700 | 23750 | 23750 | 23700 | 167 |
| 346 | 20231019 | 150000 | 3409101100 | 23750 | 23550 | 23850 | 23550 | 395 |
| 347 | 20231019 | 145900 | 3399745600 | 23550 | 23600 | 23600 | 23550 | 718 |
| 348 | 20231019 | 145800 | 3382801300 | 23600 | 23550 | 23750 | 23550 | 248 |
| 349 | 20231019 | 145700 | 3376923850 | 23550 | 23500 | 23600 | 23450 | 361 |
| 350 | 20231019 | 145600 | 3368430900 | 23500 | 23600 | 23600 | 23500 | 1570 |
| 351 | 20231019 | 145500 | 3331507650 | 23550 | 23550 | 23650 | 23550 | 183 |
| 352 | 20231019 | 145400 | 3327187600 | 23600 | 23650 | 23650 | 23550 | 2034 |
| 353 | 20231019 | 145300 | 3279184050 | 23650 | 23700 | 23700 | 23650 | 143 |
| 354 | 20231019 | 145200 | 3275795300 | 23700 | 23700 | 23700 | 23700 | 44 |
| 355 | 20231019 | 145100 | 3274752500 | 23700 | 23650 | 23700 | 23650 | 91 |
| 356 | 20231019 | 145000 | 3272597550 | 23650 | 23600 | 23650 | 23600 | 48 |
| 357 | 20231019 | 144900 | 3271462950 | 23600 | 23650 | 23650 | 23600 | 248 |
| 358 | 20231019 | 144800 | 3265604500 | 23650 | 23650 | 23700 | 23650 | 109 |
| 359 | 20231019 | 144700 | 3263024350 | 23650 | 23600 | 23650 | 23550 | 191 |
| 360 | 20231019 | 144600 | 3258517300 | 23600 | 23600 | 23650 | 23600 | 126 |
| 361 | 20231019 | 144500 | 3255543650 | 23600 | 23650 | 23700 | 23600 | 227 |
| 362 | 20231019 | 144400 | 3250186300 | 23650 | 23550 | 23650 | 23550 | 77 |
| 363 | 20231019 | 144300 | 3248371050 | 23550 | 23650 | 23650 | 23550 | 417 |
| 364 | 20231019 | 144200 | 3238531000 | 23650 | 23650 | 23700 | 23650 | 146 |
| 365 | 20231019 | 144100 | 3235078050 | 23650 | 23700 | 23700 | 23650 | 154 |
| 366 | 20231019 | 144000 | 3231431850 | 23700 | 23700 | 23800 | 23700 | 106 |
| 367 | 20231019 | 143900 | 3228913650 | 23750 | 23750 | 23750 | 23700 | 123 |
| 368 | 20231019 | 143800 | 3225998250 | 23700 | 23700 | 23700 | 23700 | 33 |
| 369 | 20231019 | 143700 | 3225216150 | 23800 | 23750 | 23800 | 23650 | 125 |
| 370 | 20231019 | 143600 | 3222253350 | 23750 | 23750 | 23750 | 23750 | 99 |
| 371 | 20231019 | 143500 | 3219902100 | 23750 | 23750 | 23750 | 23750 | 110 |
| 372 | 20231019 | 143400 | 3217289600 | 23750 | 23750 | 23800 | 23750 | 74 |
| 373 | 20231019 | 143300 | 3215530500 | 23750 | 23750 | 23850 | 23700 | 11 |
| 374 | 20231019 | 143200 | 3215269450 | 23700 | 23750 | 23750 | 23700 | 291 |
| 375 | 20231019 | 143100 | 3208361450 | 23750 | 23750 | 23750 | 23750 | 43 |
| 376 | 20231019 | 143000 | 3207340200 | 23750 | 23800 | 23800 | 23750 | 86 |
| 377 | 20231019 | 142900 | 3205295650 | 23800 | 23750 | 24000 | 23750 | 148 |
| 378 | 20231019 | 142800 | 3201768150 | 23700 | 23700 | 23700 | 23700 | 239 |
| 379 | 20231019 | 142700 | 3196103850 | 23700 | 23750 | 23800 | 23650 | 421 |
| 380 | 20231019 | 142600 | 3186110350 | 23750 | 23650 | 23750 | 23650 | 27 |
| 381 | 20231019 | 142500 | 3185470450 | 23650 | 23650 | 23700 | 23650 | 142 |
| 382 | 20231019 | 142400 | 3182108900 | 23650 | 23700 | 23700 | 23650 | 46 |
| 383 | 20231019 | 142300 | 3181020850 | 23700 | 23650 | 23700 | 23650 | 125 |
| 384 | 20231019 | 142200 | 3178063800 | 23650 | 23650 | 23650 | 23650 | 9 |
| 385 | 20231019 | 142100 | 3177850950 | 23650 | 23650 | 23650 | 23650 | 114 |
| 386 | 20231019 | 142000 | 3175154850 | 23650 | 23600 | 23700 | 23600 | 82 |
| 387 | 20231019 | 141900 | 3173216600 | 23600 | 23650 | 23650 | 23600 | 9 |
| 388 | 20231019 | 141800 | 3173004100 | 23600 | 23650 | 23650 | 23600 | 114 |
| 389 | 20231019 | 141700 | 3170312050 | 23650 | 23650 | 23650 | 23600 | 60 |
| 390 | 20231019 | 141600 | 3168893250 | 23650 | 23650 | 23700 | 23600 | 131 |
| 391 | 20231019 | 141500 | 3165794950 | 23650 | 23650 | 23650 | 23650 | 38 |
| 392 | 20231019 | 141400 | 3164896250 | 23650 | 23700 | 23700 | 23650 | 104 |
| 393 | 20231019 | 141300 | 3162432550 | 23700 | 23700 | 23700 | 23700 | 269 |
| 394 | 20231019 | 141200 | 3156057250 | 23700 | 23700 | 23700 | 23700 | 52 |
| 395 | 20231019 | 141100 | 3154824850 | 23750 | 23700 | 23750 | 23700 | 187 |
| 396 | 20231019 | 141000 | 3150392600 | 23700 | 23700 | 23700 | 23700 | 33 |
| 397 | 20231019 | 140900 | 3149610500 | 23700 | 23700 | 23750 | 23700 | 318 |
| 398 | 20231019 | 140800 | 3142073850 | 23700 | 23700 | 23700 | 23700 | 34 |
| 399 | 20231019 | 140700 | 3141268050 | 23700 | 23750 | 23750 | 23700 | 91 |
| 400 | 20231019 | 140600 | 3139109400 | 23750 | 23750 | 23800 | 23700 | 83 |
| 401 | 20231019 | 140500 | 3137138200 | 23750 | 23750 | 23750 | 23750 | 54 |
| 402 | 20231019 | 140400 | 3135855700 | 23750 | 23750 | 23750 | 23750 | 78 |
| 403 | 20231019 | 140300 | 3134003200 | 23750 | 23800 | 23800 | 23750 | 40 |
| 404 | 20231019 | 140200 | 3133051300 | 23800 | 23750 | 23850 | 23750 | 108 |
| 405 | 20231019 | 140100 | 3130481300 | 23750 | 23750 | 23850 | 23700 | 235 |
| 406 | 20231019 | 140000 | 3124885700 | 23700 | 23700 | 23700 | 23700 | 114 |
| 407 | 20231019 | 135900 | 3122183900 | 23700 | 23700 | 23700 | 23700 | 72 |
| 408 | 20231019 | 135800 | 3120477500 | 23750 | 23700 | 23750 | 23700 | 138 |
| 409 | 20231019 | 135700 | 3117200250 | 23700 | 23750 | 23750 | 23700 | 65 |
| 410 | 20231019 | 135600 | 3115656750 | 23750 | 23750 | 23750 | 23700 | 54 |
| 411 | 20231019 | 135500 | 3114374650 | 23750 | 23750 | 23750 | 23750 | 109 |
| 412 | 20231019 | 135400 | 3111785900 | 23750 | 23750 | 23750 | 23750 | 50 |
| 413 | 20231019 | 135300 | 3110598400 | 23750 | 23750 | 23800 | 23750 | 127 |
| 414 | 20231019 | 135200 | 3107582050 | 23750 | 23750 | 23750 | 23750 | 48 |
| 415 | 20231019 | 135100 | 3106442050 | 23750 | 23750 | 23750 | 23750 | 40 |
| 416 | 20231019 | 135000 | 3105492050 | 23750 | 23750 | 23850 | 23750 | 150 |
| 417 | 20231019 | 134900 | 3101923250 | 23750 | 23750 | 23750 | 23750 | 602 |
| 418 | 20231019 | 134800 | 3087625750 | 23750 | 23750 | 23750 | 23750 | 35 |
| 419 | 20231019 | 134700 | 3086794500 | 23750 | 23750 | 23750 | 23750 | 74 |
| 420 | 20231019 | 134600 | 3085037000 | 23750 | 23800 | 23800 | 23750 | 167 |
| 421 | 20231019 | 134500 | 3081065600 | 23800 | 23800 | 23800 | 23800 | 34 |
| 422 | 20231019 | 134400 | 3080256400 | 23800 | 23800 | 23800 | 23800 | 121 |
| 423 | 20231019 | 134300 | 3077376600 | 23800 | 23800 | 23850 | 23800 | 114 |
| 424 | 20231019 | 134200 | 3074662300 | 23800 | 23800 | 23800 | 23800 | 192 |
| 425 | 20231019 | 134100 | 3070092700 | 23800 | 23850 | 23850 | 23800 | 32 |
| 426 | 20231019 | 134000 | 3069329550 | 23850 | 23800 | 23850 | 23800 | 211 |
| 427 | 20231019 | 133900 | 3064298400 | 23800 | 23800 | 23850 | 23800 | 157 |
| 428 | 20231019 | 133800 | 3060561700 | 23800 | 23800 | 23850 | 23800 | 123 |
| 429 | 20231019 | 133700 | 3057628800 | 23800 | 23800 | 23800 | 23800 | 53 |
| 430 | 20231019 | 133600 | 3056367400 | 23800 | 23800 | 23800 | 23800 | 87 |
| 431 | 20231019 | 133500 | 3054296800 | 23800 | 23800 | 23800 | 23800 | 152 |
| 432 | 20231019 | 133400 | 3050679200 | 23800 | 23800 | 23800 | 23800 | 41 |
| 433 | 20231019 | 133300 | 3049703400 | 23800 | 23800 | 23900 | 23750 | 193 |
| 434 | 20231019 | 133200 | 3045109100 | 23800 | 23800 | 23850 | 23800 | 66 |
| 435 | 20231019 | 133100 | 3043538200 | 23800 | 23750 | 23800 | 23750 | 42 |
| 436 | 20231019 | 133000 | 3042538950 | 23750 | 23800 | 23800 | 23750 | 69 |
| 437 | 20231019 | 132900 | 3040898700 | 23800 | 23800 | 23800 | 23800 | 64 |
| 438 | 20231019 | 132800 | 3039375500 | 23800 | 23800 | 23800 | 23800 | 97 |
| 439 | 20231019 | 132700 | 3037066900 | 23850 | 23800 | 23850 | 23800 | 117 |
| 440 | 20231019 | 132600 | 3034282150 | 23800 | 23800 | 23800 | 23800 | 159 |
| 441 | 20231019 | 132500 | 3030497950 | 23800 | 23800 | 23800 | 23800 | 64 |
| 442 | 20231019 | 132400 | 3028974750 | 23800 | 23800 | 23800 | 23800 | 46 |
| 443 | 20231019 | 132300 | 3027879950 | 23800 | 23800 | 23800 | 23800 | 70 |
| 444 | 20231019 | 132200 | 3026213950 | 23800 | 23800 | 23800 | 23800 | 58 |
| 445 | 20231019 | 132100 | 3024833550 | 23800 | 23800 | 23800 | 23800 | 96 |
| 446 | 20231019 | 132000 | 3022548750 | 23800 | 23850 | 23850 | 23800 | 40 |
| 447 | 20231019 | 131900 | 3021595050 | 23800 | 23750 | 23800 | 23750 | 129 |
| 448 | 20231019 | 131800 | 3018530950 | 23750 | 23800 | 23800 | 23750 | 166 |
| 449 | 20231019 | 131700 | 3014584000 | 23800 | 23800 | 23800 | 23800 | 37 |
| 450 | 20231019 | 131600 | 3013703400 | 23800 | 23800 | 23800 | 23750 | 98 |
| 451 | 20231019 | 131500 | 3011372350 | 23800 | 23750 | 23800 | 23750 | 37 |
| 452 | 20231019 | 131400 | 3010492950 | 23750 | 23800 | 23800 | 23750 | 1664 |
| 453 | 20231019 | 131300 | 2970890450 | 23800 | 23850 | 23850 | 23800 | 113 |
| 454 | 20231019 | 131200 | 2968199150 | 23800 | 23850 | 23850 | 23800 | 83 |
| 455 | 20231019 | 131100 | 2966221300 | 23800 | 23800 | 24000 | 23750 | 56 |
| 456 | 20231019 | 131000 | 2964886750 | 23850 | 23800 | 23850 | 23750 | 499 |
| 457 | 20231019 | 130900 | 2953017750 | 23800 | 23850 | 23850 | 23800 | 71 |
| 458 | 20231019 | 130800 | 2951324700 | 23850 | 23850 | 23850 | 23850 | 30 |
| 459 | 20231019 | 130700 | 2950609200 | 23850 | 23900 | 23900 | 23850 | 90 |
| 460 | 20231019 | 130600 | 2948461750 | 24100 | 23850 | 24100 | 23850 | 26 |
| 461 | 20231019 | 130500 | 2947837400 | 23900 | 23950 | 24000 | 23850 | 120 |
| 462 | 20231019 | 130400 | 2944969950 | 23900 | 23900 | 23900 | 23900 | 100 |
| 463 | 20231019 | 130300 | 2942579950 | 23900 | 23900 | 23950 | 23900 | 39 |
| 464 | 20231019 | 130200 | 2941647750 | 23900 | 24000 | 24000 | 23900 | 400 |
| 465 | 20231019 | 130100 | 2932069300 | 23950 | 24050 | 24150 | 23950 | 375 |
| 466 | 20231019 | 130000 | 2923084100 | 24000 | 24150 | 24150 | 24000 | 126 |
| 467 | 20231019 | 125900 | 2920057250 | 24150 | 23900 | 24150 | 23900 | 108 |
| 468 | 20231019 | 125800 | 2917455400 | 23900 | 23900 | 24100 | 23900 | 299 |
| 469 | 20231019 | 125700 | 2910274150 | 23900 | 23950 | 24050 | 23900 | 108 |
| 470 | 20231019 | 125600 | 2907686900 | 23950 | 24100 | 24100 | 23950 | 27 |
| 471 | 20231019 | 125500 | 2907037850 | 24100 | 23900 | 24100 | 23900 | 138 |
| 472 | 20231019 | 125400 | 2903731450 | 23900 | 23900 | 23900 | 23900 | 31 |
| 473 | 20231019 | 125300 | 2902990550 | 23900 | 23900 | 23950 | 23850 | 685 |
| 474 | 20231019 | 125200 | 2886612000 | 23950 | 23850 | 23950 | 23850 | 273 |
| 475 | 20231019 | 125100 | 2880081250 | 23850 | 23800 | 23950 | 23800 | 88 |
| 476 | 20231019 | 125000 | 2877982450 | 23950 | 23750 | 23950 | 23750 | 201 |
| 477 | 20231019 | 124900 | 2873201150 | 23750 | 23700 | 23800 | 23700 | 235 |
| 478 | 20231019 | 124800 | 2867626700 | 23700 | 23800 | 23800 | 23700 | 769 |
| 479 | 20231019 | 124700 | 2849376150 | 23750 | 23800 | 23850 | 23750 | 124 |
| 480 | 20231019 | 124600 | 2846423950 | 23800 | 23850 | 23950 | 23800 | 368 |
| 481 | 20231019 | 124500 | 2837648400 | 23900 | 23800 | 23900 | 23750 | 582 |
| 482 | 20231019 | 124400 | 2823810250 | 23850 | 23800 | 23900 | 23800 | 70 |
| 483 | 20231019 | 124300 | 2822142450 | 23800 | 23750 | 24000 | 23750 | 104 |
| 484 | 20231019 | 124200 | 2819663150 | 23800 | 23750 | 23800 | 23750 | 94 |
| 485 | 20231019 | 124100 | 2817428150 | 23750 | 23800 | 23800 | 23750 | 81 |
| 486 | 20231019 | 124000 | 2815502300 | 23750 | 23750 | 23750 | 23750 | 77 |
| 487 | 20231019 | 123900 | 2813673550 | 23750 | 23750 | 23800 | 23750 | 124 |
| 488 | 20231019 | 123800 | 2810726950 | 23750 | 23900 | 23950 | 23750 | 44 |
| 489 | 20231019 | 123700 | 2809679800 | 23750 | 23750 | 24000 | 23750 | 184 |
| 490 | 20231019 | 123600 | 2805297350 | 24000 | 23900 | 24000 | 23750 | 536 |
| 491 | 20231019 | 123500 | 2792544200 | 23900 | 24000 | 24000 | 23900 | 252 |
| 492 | 20231019 | 123400 | 2786515400 | 24000 | 23950 | 24000 | 23950 | 167 |
| 493 | 20231019 | 123300 | 2782510350 | 23900 | 23950 | 23950 | 23900 | 252 |
| 494 | 20231019 | 123200 | 2776478750 | 23950 | 24050 | 24050 | 23950 | 95 |
| 495 | 20231019 | 123100 | 2774197300 | 24150 | 24200 | 24250 | 24050 | 2057 |
| 496 | 20231019 | 123000 | 2724432650 | 24200 | 24050 | 24200 | 24000 | 274 |
| 497 | 20231019 | 122900 | 2717847600 | 24150 | 23950 | 24200 | 23900 | 4475 |
| 498 | 20231019 | 122800 | 2610449500 | 24000 | 23800 | 24000 | 23800 | 1299 |
| 499 | 20231019 | 122700 | 2579386100 | 23750 | 23650 | 23750 | 23650 | 106 |
| 500 | 20231019 | 122600 | 2576876300 | 23650 | 23700 | 23700 | 23650 | 107 |
| 501 | 20231019 | 122500 | 2574340850 | 23750 | 23700 | 23750 | 23700 | 155 |
| 502 | 20231019 | 122400 | 2570665550 | 23700 | 23700 | 23700 | 23700 | 189 |
| 503 | 20231019 | 122300 | 2566186250 | 23700 | 23700 | 23700 | 23700 | 79 |
| 504 | 20231019 | 122200 | 2564313950 | 23700 | 23700 | 23700 | 23700 | 98 |
| 505 | 20231019 | 122100 | 2561991350 | 23700 | 23800 | 23850 | 23700 | 506 |
| 506 | 20231019 | 122000 | 2549971750 | 23800 | 23800 | 23850 | 23800 | 465 |
| 507 | 20231019 | 121900 | 2538897200 | 23800 | 23800 | 23800 | 23800 | 76 |
| 508 | 20231019 | 121800 | 2537088400 | 23800 | 23800 | 23800 | 23800 | 65 |
| 509 | 20231019 | 121700 | 2535541400 | 23800 | 23850 | 23850 | 23800 | 140 |
| 510 | 20231019 | 121600 | 2532205850 | 23800 | 23750 | 23800 | 23750 | 100 |
| 511 | 20231019 | 121500 | 2529828650 | 23750 | 23800 | 23800 | 23750 | 111 |
| 512 | 20231019 | 121400 | 2527191050 | 23800 | 23800 | 23800 | 23800 | 221 |
| 513 | 20231019 | 121300 | 2521931250 | 23800 | 23850 | 23900 | 23800 | 178 |
| 514 | 20231019 | 121200 | 2517687650 | 23850 | 23850 | 23950 | 23750 | 487 |
| 515 | 20231019 | 121100 | 2506057000 | 23800 | 23850 | 23850 | 23750 | 75 |
| 516 | 20231019 | 121000 | 2504273700 | 23900 | 23700 | 23900 | 23700 | 677 |
| 517 | 20231019 | 120900 | 2488152650 | 23700 | 23650 | 23700 | 23650 | 71 |
| 518 | 20231019 | 120800 | 2486473350 | 23650 | 23650 | 23700 | 23650 | 67 |
| 519 | 20231019 | 120700 | 2484888550 | 23650 | 23650 | 23650 | 23650 | 44 |
| 520 | 20231019 | 120600 | 2483847950 | 23650 | 23700 | 23700 | 23650 | 107 |
| 521 | 20231019 | 120500 | 2481316600 | 23650 | 23650 | 23700 | 23650 | 64 |
| 522 | 20231019 | 120400 | 2479802000 | 23650 | 23700 | 23750 | 23600 | 76 |
| 523 | 20231019 | 120300 | 2478005800 | 23650 | 23650 | 23700 | 23650 | 74 |
| 524 | 20231019 | 120200 | 2476255650 | 23600 | 23650 | 23800 | 23600 | 117 |
| 525 | 20231019 | 120100 | 2473483700 | 23650 | 23650 | 23800 | 23650 | 134 |
| 526 | 20231019 | 120000 | 2470311950 | 23650 | 23650 | 23800 | 23650 | 143 |
| 527 | 20231019 | 115900 | 2466919650 | 23650 | 23700 | 23700 | 23650 | 475 |
| 528 | 20231019 | 115800 | 2455665600 | 23800 | 23750 | 23800 | 23700 | 135 |
| 529 | 20231019 | 115700 | 2452454550 | 23750 | 23650 | 23750 | 23650 | 209 |
| 530 | 20231019 | 115600 | 2447502350 | 23800 | 23700 | 23800 | 23600 | 201 |
| 531 | 20231019 | 115500 | 2442741750 | 23700 | 23500 | 23700 | 23500 | 306 |
| 532 | 20231019 | 115400 | 2435526000 | 23500 | 23550 | 23650 | 23500 | 218 |
| 533 | 20231019 | 115300 | 2430381550 | 23550 | 23550 | 23600 | 23550 | 60 |
| 534 | 20231019 | 115200 | 2428968450 | 23650 | 23550 | 23650 | 23550 | 68 |
| 535 | 20231019 | 115100 | 2427364700 | 23550 | 23550 | 23600 | 23550 | 239 |
| 536 | 20231019 | 115000 | 2421735950 | 23550 | 23600 | 23600 | 23550 | 164 |
| 537 | 20231019 | 114900 | 2417873650 | 23600 | 23600 | 23600 | 23550 | 543 |
| 538 | 20231019 | 114800 | 2405070650 | 23550 | 23650 | 23650 | 23550 | 799 |
| 539 | 20231019 | 114700 | 2386229000 | 23700 | 23550 | 23750 | 23550 | 772 |
| 540 | 20231019 | 114600 | 2367952700 | 23550 | 23550 | 23550 | 23500 | 158 |
| 541 | 20231019 | 114500 | 2364238000 | 23550 | 23550 | 23550 | 23500 | 155 |
| 542 | 20231019 | 114400 | 2360588600 | 23550 | 23550 | 23550 | 23500 | 236 |
| 543 | 20231019 | 114300 | 2355032200 | 23600 | 23500 | 23600 | 23500 | 129 |
| 544 | 20231019 | 114200 | 2351997400 | 23450 | 23450 | 23550 | 23450 | 383 |
| 545 | 20231019 | 114100 | 2342984850 | 23450 | 23500 | 23550 | 23450 | 412 |
| 546 | 20231019 | 114000 | 2333307350 | 23500 | 23300 | 23600 | 23300 | 366 |
| 547 | 20231019 | 113900 | 2324694800 | 23200 | 23500 | 23550 | 23200 | 4039 |
| 548 | 20231019 | 113800 | 2230581100 | 23550 | 23600 | 23650 | 23500 | 1347 |
| 549 | 20231019 | 113700 | 2198845850 | 23600 | 23650 | 23700 | 23600 | 1331 |
| 550 | 20231019 | 113600 | 2167409900 | 23650 | 23700 | 23750 | 23650 | 173 |
| 551 | 20231019 | 113500 | 2163309650 | 23650 | 23650 | 23650 | 23650 | 68 |
| 552 | 20231019 | 113400 | 2161701450 | 23650 | 23750 | 23750 | 23650 | 261 |
| 553 | 20231019 | 113300 | 2155516050 | 23750 | 23750 | 23750 | 23650 | 1188 |
| 554 | 20231019 | 113200 | 2127376850 | 23700 | 23650 | 23700 | 23650 | 256 |
| 555 | 20231019 | 113100 | 2121314700 | 23650 | 23650 | 23700 | 23550 | 1336 |
| 556 | 20231019 | 113000 | 2089786100 | 23650 | 23750 | 23750 | 23650 | 884 |
| 557 | 20231019 | 112900 | 2068836700 | 23700 | 23750 | 23750 | 23700 | 419 |
| 558 | 20231019 | 112800 | 2058892650 | 23750 | 23700 | 23750 | 23700 | 297 |
| 559 | 20231019 | 112700 | 2051839950 | 23700 | 23800 | 23800 | 23700 | 810 |
| 560 | 20231019 | 112600 | 2032594300 | 23800 | 23800 | 23800 | 23750 | 92 |
| 561 | 20231019 | 112500 | 2030405450 | 23800 | 23850 | 24000 | 23800 | 122 |
| 562 | 20231019 | 112400 | 2027497450 | 23800 | 23800 | 23800 | 23750 | 272 |
| 563 | 20231019 | 112300 | 2021025200 | 23850 | 23800 | 23850 | 23800 | 399 |
| 564 | 20231019 | 112200 | 2011528900 | 23800 | 23850 | 23850 | 23800 | 84 |
| 565 | 20231019 | 112100 | 2009529600 | 23800 | 23750 | 23800 | 23750 | 206 |
| 566 | 20231019 | 112000 | 2004629650 | 23750 | 23800 | 23800 | 23750 | 206 |
| 567 | 20231019 | 111900 | 1999733050 | 23800 | 23800 | 23800 | 23800 | 170 |
| 568 | 20231019 | 111800 | 1995687050 | 23800 | 23850 | 23850 | 23800 | 107 |
| 569 | 20231019 | 111700 | 1993139950 | 23850 | 23850 | 23850 | 23850 | 167 |
| 570 | 20231019 | 111600 | 1989157000 | 23850 | 23850 | 24000 | 23850 | 165 |
| 571 | 20231019 | 111500 | 1985218750 | 23750 | 23800 | 23900 | 23750 | 439 |
| 572 | 20231019 | 111400 | 1974777150 | 23850 | 23800 | 23850 | 23800 | 30 |
| 573 | 20231019 | 111300 | 1974063000 | 23800 | 23850 | 23850 | 23800 | 187 |
| 574 | 20231019 | 111200 | 1969611300 | 23950 | 23950 | 23950 | 23850 | 60 |
| 575 | 20231019 | 111100 | 1968175250 | 23950 | 23900 | 23950 | 23800 | 327 |
| 576 | 20231019 | 111000 | 1960382150 | 23800 | 23800 | 23850 | 23800 | 328 |
| 577 | 20231019 | 110900 | 1952574000 | 23800 | 23800 | 23800 | 23800 | 206 |
| 578 | 20231019 | 110800 | 1947671200 | 24000 | 23750 | 24000 | 23750 | 614 |
| 579 | 20231019 | 110700 | 1933044150 | 23800 | 23750 | 23800 | 23750 | 52 |
| 580 | 20231019 | 110600 | 1931808000 | 23750 | 23750 | 23800 | 23750 | 1268 |
| 581 | 20231019 | 110500 | 1901692700 | 23750 | 23800 | 23800 | 23750 | 91 |
| 582 | 20231019 | 110400 | 1899530800 | 23800 | 23800 | 23800 | 23750 | 98 |
| 583 | 20231019 | 110300 | 1897201650 | 23750 | 23800 | 23800 | 23750 | 230 |
| 584 | 20231019 | 110200 | 1891730600 | 23850 | 23850 | 23850 | 23850 | 36 |
| 585 | 20231019 | 110100 | 1890872000 | 23800 | 23950 | 23950 | 23800 | 619 |
| 586 | 20231019 | 110000 | 1876127100 | 23950 | 23850 | 23950 | 23850 | 163 |
| 587 | 20231019 | 105900 | 1872233300 | 23850 | 23900 | 23900 | 23850 | 249 |
| 588 | 20231019 | 105800 | 1866288150 | 23950 | 23850 | 23950 | 23850 | 75 |
| 589 | 20231019 | 105700 | 1864499100 | 23800 | 23900 | 23900 | 23800 | 96 |
| 590 | 20231019 | 105600 | 1862211400 | 23950 | 24000 | 24000 | 23950 | 1338 |
| 591 | 20231019 | 105500 | 1830163300 | 23950 | 23900 | 24000 | 23900 | 813 |
| 592 | 20231019 | 105400 | 1810673200 | 23850 | 23900 | 23900 | 23750 | 377 |
| 593 | 20231019 | 105300 | 1801699300 | 23900 | 23850 | 23900 | 23800 | 286 |
| 594 | 20231019 | 105200 | 1794875000 | 23800 | 24050 | 24050 | 23700 | 3410 |
| 595 | 20231019 | 105100 | 1713535300 | 24050 | 24100 | 24100 | 24050 | 39 |
| 596 | 20231019 | 105000 | 1712595850 | 24100 | 24200 | 24200 | 24100 | 444 |
| 597 | 20231019 | 104900 | 1701893550 | 24200 | 24150 | 24200 | 24100 | 822 |
| 598 | 20231019 | 104800 | 1682055600 | 24150 | 24150 | 24150 | 24150 | 51 |
| 599 | 20231019 | 104700 | 1680823950 | 24200 | 24150 | 24200 | 24100 | 1028 |
| 600 | 20231019 | 104600 | 1655995050 | 24100 | 24050 | 24100 | 24050 | 161 |
| 601 | 20231019 | 104500 | 1652118250 | 24050 | 24050 | 24100 | 24050 | 246 |
| 602 | 20231019 | 104400 | 1646201900 | 24050 | 24000 | 24050 | 24000 | 9 |
| 603 | 20231019 | 104300 | 1645985800 | 24050 | 24050 | 24050 | 24000 | 2966 |
| 604 | 20231019 | 104200 | 1574757450 | 24050 | 24100 | 24100 | 24050 | 540 |
| 605 | 20231019 | 104100 | 1561744400 | 24100 | 24100 | 24100 | 24100 | 136 |
| 606 | 20231019 | 104000 | 1558466800 | 24100 | 24200 | 24200 | 24100 | 258 |
| 607 | 20231019 | 103900 | 1552235400 | 24150 | 24200 | 24200 | 24150 | 348 |
| 608 | 20231019 | 103800 | 1543815150 | 24250 | 24350 | 24350 | 24250 | 2107 |
| 609 | 20231019 | 103700 | 1492572750 | 24350 | 24350 | 24500 | 24350 | 46 |
| 610 | 20231019 | 103600 | 1491451050 | 24350 | 24400 | 24400 | 24350 | 140 |
| 611 | 20231019 | 103500 | 1488036250 | 24400 | 24400 | 24400 | 24400 | 59 |
| 612 | 20231019 | 103400 | 1486596650 | 24450 | 24350 | 24450 | 24350 | 64 |
| 613 | 20231019 | 103300 | 1485038000 | 24350 | 24350 | 24400 | 24350 | 83 |
| 614 | 20231019 | 103200 | 1483016850 | 24350 | 24350 | 24400 | 24350 | 152 |
| 615 | 20231019 | 103100 | 1479312650 | 24350 | 24350 | 24350 | 24350 | 128 |
| 616 | 20231019 | 103000 | 1476195850 | 24350 | 24350 | 24400 | 24350 | 110 |
| 617 | 20231019 | 102900 | 1473517100 | 24350 | 24350 | 24400 | 24350 | 142 |
| 618 | 20231019 | 102800 | 1470059150 | 24350 | 24350 | 24400 | 24350 | 71 |
| 619 | 20231019 | 102700 | 1468329850 | 24350 | 24350 | 24350 | 24350 | 156 |
| 620 | 20231019 | 102600 | 1464531250 | 24350 | 24300 | 24350 | 24250 | 88 |
| 621 | 20231019 | 102500 | 1462392200 | 24300 | 24300 | 24350 | 24250 | 109 |
| 622 | 20231019 | 102400 | 1459742850 | 24300 | 24250 | 24300 | 24250 | 139 |
| 623 | 20231019 | 102300 | 1456369100 | 24250 | 24250 | 24300 | 24250 | 30 |
| 624 | 20231019 | 102200 | 1455641550 | 24250 | 24300 | 24300 | 24250 | 206 |
| 625 | 20231019 | 102100 | 1450645550 | 24300 | 24300 | 24350 | 24300 | 213 |
| 626 | 20231019 | 102000 | 1445466850 | 24300 | 24250 | 24350 | 24250 | 122 |
| 627 | 20231019 | 101900 | 1442507850 | 24250 | 24200 | 24250 | 24200 | 59 |
| 628 | 20231019 | 101800 | 1441078600 | 24150 | 24300 | 24300 | 24150 | 82 |
| 629 | 20231019 | 101700 | 1439095300 | 24500 | 24200 | 24500 | 24150 | 336 |
| 630 | 20231019 | 101600 | 1430929450 | 24200 | 24250 | 24250 | 24200 | 61 |
| 631 | 20231019 | 101500 | 1429451750 | 24250 | 24350 | 24400 | 24150 | 332 |
| 632 | 20231019 | 101400 | 1421406600 | 24300 | 24300 | 24350 | 24300 | 232 |
| 633 | 20231019 | 101300 | 1415768300 | 24350 | 24550 | 24650 | 24300 | 1053 |
| 634 | 20231019 | 101200 | 1390142850 | 24400 | 24350 | 24750 | 24350 | 202 |
| 635 | 20231019 | 101100 | 1385206250 | 24350 | 24150 | 24350 | 24100 | 646 |
| 636 | 20231019 | 101000 | 1369561950 | 24100 | 24150 | 24150 | 24100 | 874 |
| 637 | 20231019 | 100900 | 1348456050 | 24150 | 24200 | 24200 | 24050 | 2543 |
| 638 | 20231019 | 100800 | 1287130100 | 24150 | 24250 | 24250 | 24150 | 1152 |
| 639 | 20231019 | 100700 | 1259254150 | 24200 | 24300 | 24300 | 24200 | 848 |
| 640 | 20231019 | 100600 | 1238685800 | 24250 | 24300 | 24300 | 24250 | 520 |
| 641 | 20231019 | 100500 | 1226050850 | 24300 | 24400 | 24400 | 24300 | 422 |
| 642 | 20231019 | 100400 | 1215765750 | 24400 | 24450 | 24450 | 24400 | 262 |
| 643 | 20231019 | 100300 | 1209372000 | 24450 | 24400 | 24450 | 24400 | 158 |
| 644 | 20231019 | 100200 | 1205512000 | 24400 | 24450 | 24450 | 24400 | 1222 |
| 645 | 20231019 | 100100 | 1175680050 | 24450 | 24400 | 24500 | 24350 | 189 |
| 646 | 20231019 | 100000 | 1171064100 | 24350 | 24500 | 24550 | 24350 | 2566 |
| 647 | 20231019 | 095900 | 1108387050 | 24550 | 24600 | 24600 | 24550 | 277 |
| 648 | 20231019 | 095800 | 1101582950 | 24650 | 24600 | 24650 | 24600 | 39 |
| 649 | 20231019 | 095700 | 1100623500 | 24600 | 24600 | 24800 | 24600 | 246 |
| 650 | 20231019 | 095600 | 1094566450 | 24600 | 24600 | 24800 | 24600 | 409 |
| 651 | 20231019 | 095500 | 1084471100 | 24750 | 24600 | 24750 | 24600 | 72 |
| 652 | 20231019 | 095400 | 1082693400 | 24800 | 24650 | 24800 | 24600 | 565 |
| 653 | 20231019 | 095300 | 1068731800 | 24650 | 24600 | 24700 | 24600 | 408 |
| 654 | 20231019 | 095200 | 1058658450 | 24650 | 24700 | 24800 | 24650 | 665 |
| 655 | 20231019 | 095100 | 1042203500 | 24800 | 24650 | 24800 | 24600 | 127 |
| 656 | 20231019 | 095000 | 1039060500 | 24700 | 24550 | 24700 | 24500 | 340 |
| 657 | 20231019 | 094900 | 1030708850 | 24500 | 24500 | 24500 | 24500 | 132 |
| 658 | 20231019 | 094800 | 1027474850 | 24500 | 24500 | 24500 | 24450 | 720 |
| 659 | 20231019 | 094700 | 1009862050 | 24450 | 24500 | 24600 | 24450 | 2002 |
| 660 | 20231019 | 094600 | 960751750 | 24500 | 24550 | 24550 | 24500 | 55 |
| 661 | 20231019 | 094500 | 959401850 | 24550 | 24650 | 24650 | 24550 | 100 |
| 662 | 20231019 | 094400 | 956944450 | 24700 | 24600 | 24700 | 24550 | 100 |
| 663 | 20231019 | 094300 | 954481900 | 24600 | 24550 | 24650 | 24550 | 491 |
| 664 | 20231019 | 094200 | 942409250 | 24500 | 24500 | 24550 | 24500 | 23 |
| 665 | 20231019 | 094100 | 941845700 | 24550 | 24500 | 24550 | 24500 | 217 |
| 666 | 20231019 | 094000 | 936522600 | 24500 | 24550 | 24550 | 24500 | 135 |
| 667 | 20231019 | 093900 | 933214250 | 24550 | 24550 | 24550 | 24550 | 47 |
| 668 | 20231019 | 093800 | 932060400 | 24550 | 24600 | 24600 | 24550 | 259 |
| 669 | 20231019 | 093700 | 925700650 | 24600 | 24450 | 24650 | 24450 | 1076 |
| 670 | 20231019 | 093600 | 899307600 | 24450 | 24600 | 24600 | 24450 | 627 |
| 671 | 20231019 | 093500 | 883935200 | 24600 | 24750 | 24750 | 24600 | 3135 |
| 672 | 20231019 | 093400 | 806540100 | 24700 | 24550 | 24700 | 24550 | 1012 |
| 673 | 20231019 | 093300 | 781640800 | 24550 | 24400 | 24550 | 24400 | 373 |
| 674 | 20231019 | 093200 | 772509150 | 24400 | 24400 | 24400 | 24350 | 62 |
| 675 | 20231019 | 093100 | 770997550 | 24300 | 24500 | 24500 | 24250 | 717 |
| 676 | 20231019 | 093000 | 753484050 | 24550 | 24400 | 24600 | 24400 | 359 |
| 677 | 20231019 | 092900 | 744680450 | 24400 | 24350 | 24500 | 24300 | 650 |
| 678 | 20231019 | 092800 | 728823150 | 24350 | 24150 | 24400 | 24150 | 253 |
| 679 | 20231019 | 092700 | 722687350 | 24100 | 24150 | 24150 | 24100 | 197 |
| 680 | 20231019 | 092600 | 717934500 | 24200 | 24100 | 24200 | 24100 | 89 |
| 681 | 20231019 | 092500 | 715786800 | 24200 | 24150 | 24200 | 24150 | 304 |
| 682 | 20231019 | 092400 | 708443350 | 24250 | 24250 | 24250 | 24200 | 442 |
| 683 | 20231019 | 092300 | 697745500 | 24300 | 24300 | 24300 | 24200 | 175 |
| 684 | 20231019 | 092200 | 693495650 | 24300 | 24400 | 24450 | 24300 | 876 |
| 685 | 20231019 | 092100 | 672131950 | 24500 | 24200 | 24500 | 24200 | 636 |
| 686 | 20231019 | 092000 | 656621050 | 24250 | 24200 | 24250 | 24150 | 178 |
| 687 | 20231019 | 091900 | 652319100 | 24150 | 24200 | 24200 | 24150 | 186 |
| 688 | 20231019 | 091800 | 647820500 | 24200 | 24150 | 24250 | 24150 | 136 |
| 689 | 20231019 | 091700 | 644530100 | 24150 | 24200 | 24200 | 24150 | 491 |
| 690 | 20231019 | 091600 | 632651800 | 24400 | 24200 | 24400 | 24200 | 352 |
| 691 | 20231019 | 091500 | 624121700 | 24200 | 24250 | 24250 | 24150 | 338 |
| 692 | 20231019 | 091400 | 615937900 | 24250 | 24400 | 24400 | 24250 | 563 |
| 693 | 20231019 | 091300 | 602254200 | 24400 | 24400 | 24450 | 24300 | 423 |
| 694 | 20231019 | 091200 | 591953900 | 24350 | 24300 | 24350 | 24250 | 2884 |
| 695 | 20231019 | 091100 | 521797600 | 24350 | 24400 | 24400 | 24300 | 331 |
| 696 | 20231019 | 091000 | 513735450 | 24350 | 24050 | 24400 | 24000 | 1595 |
| 697 | 20231019 | 090900 | 475130050 | 24100 | 24100 | 24150 | 24050 | 306 |
| 698 | 20231019 | 090800 | 467756900 | 24150 | 24050 | 24150 | 24050 | 118 |
| 699 | 20231019 | 090700 | 464909800 | 23950 | 24050 | 24100 | 23950 | 1415 |
| 700 | 20231019 | 090600 | 430885000 | 24000 | 24100 | 24100 | 24000 | 1010 |
| 701 | 20231019 | 090500 | 406611700 | 24200 | 24150 | 24200 | 24000 | 2216 |
| 702 | 20231019 | 090400 | 353199500 | 24200 | 23950 | 24200 | 23850 | 1169 |
| 703 | 20231019 | 090300 | 324983100 | 23900 | 23950 | 24150 | 23800 | 1892 |
| 704 | 20231019 | 090200 | 279843300 | 23800 | 24050 | 24300 | 23800 | 4818 |
| 705 | 20231019 | 090100 | 164173150 | 24050 | 24550 | 24550 | 24050 | 3550 |
| 706 | 20231019 | 090000 | 78446550 | 24500 | 24900 | 24950 | 24500 | 3165 |