36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 201300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 3 | 20231017 | 201200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 4 | 20231017 | 201100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 5 | 20231017 | 201000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 6 | 20231017 | 200900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 7 | 20231017 | 200800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 8 | 20231017 | 200700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 9 | 20231017 | 200600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 10 | 20231017 | 200500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 11 | 20231017 | 200400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 12 | 20231017 | 200300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 13 | 20231017 | 200200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 14 | 20231017 | 200100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 15 | 20231017 | 200000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 16 | 20231017 | 195900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 17 | 20231017 | 195800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 18 | 20231017 | 195700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 19 | 20231017 | 195600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 20 | 20231017 | 195500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 21 | 20231017 | 195400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 22 | 20231017 | 195300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 23 | 20231017 | 195200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 24 | 20231017 | 195100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 25 | 20231017 | 195000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 26 | 20231017 | 194900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 27 | 20231017 | 194800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 28 | 20231017 | 194700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 29 | 20231017 | 194600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 30 | 20231017 | 194500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 31 | 20231017 | 194400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 32 | 20231017 | 194300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 33 | 20231017 | 194200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 34 | 20231017 | 194100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 35 | 20231017 | 194000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 36 | 20231017 | 193900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 37 | 20231017 | 193800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 38 | 20231017 | 193700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 39 | 20231017 | 193600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 40 | 20231017 | 193500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 41 | 20231017 | 193400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 42 | 20231017 | 193300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 43 | 20231017 | 193200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 44 | 20231017 | 193100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 45 | 20231017 | 193000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 46 | 20231017 | 192900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 47 | 20231017 | 192800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 48 | 20231017 | 192700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 49 | 20231017 | 192600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 50 | 20231017 | 192500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 51 | 20231017 | 192400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 52 | 20231017 | 192300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 53 | 20231017 | 192200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 54 | 20231017 | 192100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 55 | 20231017 | 192000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 56 | 20231017 | 191900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 57 | 20231017 | 191800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 58 | 20231017 | 191700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 59 | 20231017 | 191600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 60 | 20231017 | 191500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 61 | 20231017 | 191400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 62 | 20231017 | 191300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 63 | 20231017 | 191200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 64 | 20231017 | 191100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 65 | 20231017 | 191000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 66 | 20231017 | 190900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 67 | 20231017 | 190800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 68 | 20231017 | 190700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 69 | 20231017 | 190600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 70 | 20231017 | 190500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 71 | 20231017 | 190400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 72 | 20231017 | 190300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 73 | 20231017 | 190200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 74 | 20231017 | 190100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 75 | 20231017 | 190000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 76 | 20231017 | 185900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 77 | 20231017 | 185800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 78 | 20231017 | 185700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 79 | 20231017 | 185600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 80 | 20231017 | 185500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 81 | 20231017 | 185400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 82 | 20231017 | 185300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 83 | 20231017 | 185200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 84 | 20231017 | 185100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 85 | 20231017 | 185000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 86 | 20231017 | 184900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 87 | 20231017 | 184800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 88 | 20231017 | 184700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 89 | 20231017 | 184600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 90 | 20231017 | 184500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 91 | 20231017 | 184400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 92 | 20231017 | 184300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 93 | 20231017 | 184200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 94 | 20231017 | 184100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 95 | 20231017 | 184000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 96 | 20231017 | 183900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 97 | 20231017 | 183800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 98 | 20231017 | 183700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 99 | 20231017 | 183600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 100 | 20231017 | 183500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 101 | 20231017 | 183400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 102 | 20231017 | 183300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 103 | 20231017 | 183200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 104 | 20231017 | 183100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 105 | 20231017 | 183000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 106 | 20231017 | 182900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 107 | 20231017 | 182800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 108 | 20231017 | 182700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 109 | 20231017 | 182600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 110 | 20231017 | 182500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 111 | 20231017 | 182400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 112 | 20231017 | 182300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 113 | 20231017 | 182200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 114 | 20231017 | 182100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 115 | 20231017 | 182000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 116 | 20231017 | 181900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 117 | 20231017 | 181800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 118 | 20231017 | 181700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 119 | 20231017 | 181600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 120 | 20231017 | 181500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 121 | 20231017 | 181400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 122 | 20231017 | 181300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 123 | 20231017 | 181200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 124 | 20231017 | 181100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 125 | 20231017 | 181000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 126 | 20231017 | 180900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 127 | 20231017 | 180800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 128 | 20231017 | 180700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 129 | 20231017 | 180600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 130 | 20231017 | 180500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 131 | 20231017 | 180400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 132 | 20231017 | 180300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 133 | 20231017 | 180200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 134 | 20231017 | 180100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 135 | 20231017 | 180000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 136 | 20231017 | 175900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 137 | 20231017 | 175800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 138 | 20231017 | 175700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 139 | 20231017 | 175600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 140 | 20231017 | 175500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 141 | 20231017 | 175400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 142 | 20231017 | 175300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 143 | 20231017 | 175200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 144 | 20231017 | 175100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 145 | 20231017 | 175000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 146 | 20231017 | 174900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 147 | 20231017 | 174800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 148 | 20231017 | 174700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 149 | 20231017 | 174600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 150 | 20231017 | 174500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 151 | 20231017 | 174400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 152 | 20231017 | 174300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 153 | 20231017 | 174200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 154 | 20231017 | 174100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 155 | 20231017 | 174000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 156 | 20231017 | 173900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 157 | 20231017 | 173800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 158 | 20231017 | 173700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 159 | 20231017 | 173600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 160 | 20231017 | 173500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 161 | 20231017 | 173400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 162 | 20231017 | 173300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 163 | 20231017 | 173200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 164 | 20231017 | 173100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 165 | 20231017 | 173000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 166 | 20231017 | 172900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 167 | 20231017 | 172800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 168 | 20231017 | 172700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 169 | 20231017 | 172600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 170 | 20231017 | 172500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 171 | 20231017 | 172400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 172 | 20231017 | 172300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 173 | 20231017 | 172200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 174 | 20231017 | 172100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 175 | 20231017 | 172000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 176 | 20231017 | 171900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 177 | 20231017 | 171800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 178 | 20231017 | 171700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 179 | 20231017 | 171600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 180 | 20231017 | 171500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 181 | 20231017 | 171400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 182 | 20231017 | 171300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 183 | 20231017 | 171200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 184 | 20231017 | 171100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 185 | 20231017 | 171000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 186 | 20231017 | 170900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 187 | 20231017 | 170800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 188 | 20231017 | 170700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 189 | 20231017 | 170600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 190 | 20231017 | 170500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 191 | 20231017 | 170400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 192 | 20231017 | 170300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 193 | 20231017 | 170200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 194 | 20231017 | 170100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 195 | 20231017 | 170000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 196 | 20231017 | 165900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 197 | 20231017 | 165800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 198 | 20231017 | 165700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 199 | 20231017 | 165600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 200 | 20231017 | 165500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 201 | 20231017 | 165400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 202 | 20231017 | 165300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 203 | 20231017 | 165200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 204 | 20231017 | 165100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 205 | 20231017 | 165000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 206 | 20231017 | 164900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 207 | 20231017 | 164800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 208 | 20231017 | 164700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 209 | 20231017 | 164600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 210 | 20231017 | 164500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 211 | 20231017 | 164400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 212 | 20231017 | 164300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 213 | 20231017 | 164200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 214 | 20231017 | 164100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 215 | 20231017 | 164000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 216 | 20231017 | 163900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 217 | 20231017 | 163800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 218 | 20231017 | 163700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 219 | 20231017 | 163600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 220 | 20231017 | 163500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 221 | 20231017 | 163400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 222 | 20231017 | 163300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 223 | 20231017 | 163200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 224 | 20231017 | 163100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 225 | 20231017 | 163000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 226 | 20231017 | 162900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 227 | 20231017 | 162800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 228 | 20231017 | 162700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 229 | 20231017 | 162600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 230 | 20231017 | 162500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 231 | 20231017 | 162400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 232 | 20231017 | 162300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 233 | 20231017 | 162200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 234 | 20231017 | 162100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 235 | 20231017 | 162000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 236 | 20231017 | 161900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 237 | 20231017 | 161800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 238 | 20231017 | 161700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 239 | 20231017 | 161600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 240 | 20231017 | 161500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 241 | 20231017 | 161400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 242 | 20231017 | 161300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 243 | 20231017 | 161200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 244 | 20231017 | 161100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 245 | 20231017 | 161000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 246 | 20231017 | 160900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 247 | 20231017 | 160800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 248 | 20231017 | 160700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 249 | 20231017 | 160600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 250 | 20231017 | 160500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 251 | 20231017 | 160400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 252 | 20231017 | 160300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 253 | 20231017 | 160200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 254 | 20231017 | 160100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 255 | 20231017 | 160000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 256 | 20231017 | 155900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 257 | 20231017 | 155800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 258 | 20231017 | 155700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 259 | 20231017 | 155600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 260 | 20231017 | 155500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 261 | 20231017 | 155400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 262 | 20231017 | 155300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 263 | 20231017 | 155200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 264 | 20231017 | 155100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 265 | 20231017 | 155000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 266 | 20231017 | 154900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 267 | 20231017 | 154800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 268 | 20231017 | 154700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 269 | 20231017 | 154600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 270 | 20231017 | 154500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 271 | 20231017 | 154400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 272 | 20231017 | 154300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 273 | 20231017 | 154200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 274 | 20231017 | 154100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 275 | 20231017 | 154000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 276 | 20231017 | 153900 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 277 | 20231017 | 153800 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 278 | 20231017 | 153700 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 279 | 20231017 | 153600 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 280 | 20231017 | 153500 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 281 | 20231017 | 153400 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 282 | 20231017 | 153300 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 283 | 20231017 | 153200 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 284 | 20231017 | 153100 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 0 |
| 285 | 20231017 | 153000 | 5230761850 | 31450 | 31450 | 31450 | 31450 | 5217 |
| 286 | 20231017 | 152900 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 287 | 20231017 | 152800 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 288 | 20231017 | 152700 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 289 | 20231017 | 152600 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 290 | 20231017 | 152500 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 291 | 20231017 | 152400 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 292 | 20231017 | 152300 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 293 | 20231017 | 152200 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 294 | 20231017 | 152100 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 295 | 20231017 | 152000 | 5066687200 | 31400 | 31400 | 31400 | 31400 | 0 |
| 296 | 20231017 | 151900 | 5066687200 | 31400 | 31400 | 31400 | 31350 | 907 |
| 297 | 20231017 | 151800 | 5038234400 | 31400 | 31350 | 31400 | 31350 | 516 |
| 298 | 20231017 | 151700 | 5022033500 | 31350 | 31350 | 31400 | 31350 | 488 |
| 299 | 20231017 | 151600 | 5006728100 | 31400 | 31350 | 31400 | 31350 | 32 |
| 300 | 20231017 | 151500 | 5005724650 | 31400 | 31300 | 31400 | 31300 | 905 |
| 301 | 20231017 | 151400 | 4977372550 | 31350 | 31350 | 31400 | 31350 | 682 |
| 302 | 20231017 | 151300 | 4955985850 | 31400 | 31450 | 31450 | 31350 | 297 |
| 303 | 20231017 | 151200 | 4946671300 | 31450 | 31450 | 31450 | 31350 | 190 |
| 304 | 20231017 | 151100 | 4940696600 | 31450 | 31350 | 31450 | 31350 | 122 |
| 305 | 20231017 | 151000 | 4936866700 | 31300 | 31450 | 31450 | 31300 | 4295 |
| 306 | 20231017 | 150900 | 4801972300 | 31500 | 31500 | 31500 | 31450 | 72 |
| 307 | 20231017 | 150800 | 4799704350 | 31500 | 31450 | 31500 | 31400 | 1991 |
| 308 | 20231017 | 150700 | 4737018350 | 31450 | 31350 | 31450 | 31300 | 1697 |
| 309 | 20231017 | 150600 | 4683751150 | 31350 | 31350 | 31350 | 31300 | 72 |
| 310 | 20231017 | 150500 | 4681494200 | 31350 | 31300 | 31350 | 31250 | 194 |
| 311 | 20231017 | 150400 | 4675417600 | 31350 | 31350 | 31400 | 31300 | 780 |
| 312 | 20231017 | 150300 | 4650992400 | 31400 | 31400 | 31450 | 31350 | 798 |
| 313 | 20231017 | 150200 | 4625969100 | 31450 | 31400 | 31450 | 31400 | 198 |
| 314 | 20231017 | 150100 | 4619751600 | 31400 | 31400 | 31400 | 31300 | 51 |
| 315 | 20231017 | 150000 | 4618150300 | 31400 | 31300 | 31400 | 31300 | 510 |
| 316 | 20231017 | 145900 | 4602167700 | 31400 | 31400 | 31400 | 31300 | 215 |
| 317 | 20231017 | 145800 | 4595416800 | 31400 | 31400 | 31400 | 31300 | 94 |
| 318 | 20231017 | 145700 | 4592465400 | 31400 | 31400 | 31400 | 31300 | 148 |
| 319 | 20231017 | 145600 | 4587818300 | 31400 | 31400 | 31400 | 31300 | 85 |
| 320 | 20231017 | 145500 | 4585149500 | 31350 | 31300 | 31350 | 31300 | 312 |
| 321 | 20231017 | 145400 | 4575368700 | 31300 | 31300 | 31350 | 31300 | 104 |
| 322 | 20231017 | 145300 | 4572108750 | 31350 | 31300 | 31400 | 31300 | 82 |
| 323 | 20231017 | 145200 | 4569536550 | 31400 | 31400 | 31400 | 31350 | 124 |
| 324 | 20231017 | 145100 | 4565643450 | 31300 | 31400 | 31400 | 31300 | 258 |
| 325 | 20231017 | 145000 | 4557554000 | 31300 | 31400 | 31400 | 31300 | 399 |
| 326 | 20231017 | 144900 | 4545046400 | 31400 | 31400 | 31400 | 31300 | 189 |
| 327 | 20231017 | 144800 | 4539118900 | 31400 | 31350 | 31400 | 31300 | 1377 |
| 328 | 20231017 | 144700 | 4495911550 | 31350 | 31400 | 31400 | 31350 | 290 |
| 329 | 20231017 | 144600 | 4486818500 | 31400 | 31350 | 31400 | 31300 | 210 |
| 330 | 20231017 | 144500 | 4480225850 | 31350 | 31400 | 31400 | 31350 | 331 |
| 331 | 20231017 | 144400 | 4469848600 | 31400 | 31400 | 31400 | 31300 | 110 |
| 332 | 20231017 | 144300 | 4466395200 | 31400 | 31350 | 31400 | 31300 | 324 |
| 333 | 20231017 | 144200 | 4456242750 | 31400 | 31300 | 31400 | 31300 | 365 |
| 334 | 20231017 | 144100 | 4444794800 | 31350 | 31350 | 31350 | 31350 | 129 |
| 335 | 20231017 | 144000 | 4440750650 | 31250 | 31350 | 31350 | 31250 | 535 |
| 336 | 20231017 | 143900 | 4423984450 | 31350 | 31350 | 31350 | 31250 | 97 |
| 337 | 20231017 | 143800 | 4420944000 | 31350 | 31300 | 31350 | 31250 | 157 |
| 338 | 20231017 | 143700 | 4416027100 | 31300 | 31350 | 31350 | 31250 | 211 |
| 339 | 20231017 | 143600 | 4409418000 | 31350 | 31300 | 31350 | 31250 | 150 |
| 340 | 20231017 | 143500 | 4404722650 | 31300 | 31350 | 31350 | 31250 | 116 |
| 341 | 20231017 | 143400 | 4401089200 | 31350 | 31350 | 31350 | 31250 | 34 |
| 342 | 20231017 | 143300 | 4400023750 | 31350 | 31350 | 31350 | 31250 | 34 |
| 343 | 20231017 | 143200 | 4398957950 | 31350 | 31300 | 31350 | 31200 | 281 |
| 344 | 20231017 | 143100 | 4390160350 | 31300 | 31200 | 31300 | 31200 | 107 |
| 345 | 20231017 | 143000 | 4386814850 | 31250 | 31250 | 31250 | 31250 | 1 |
| 346 | 20231017 | 142900 | 4386783600 | 31200 | 31250 | 31350 | 31200 | 107 |
| 347 | 20231017 | 142800 | 4383431250 | 31250 | 31250 | 31250 | 31200 | 176 |
| 348 | 20231017 | 142700 | 4377931300 | 31250 | 31300 | 31300 | 31200 | 1102 |
| 349 | 20231017 | 142600 | 4343440950 | 31300 | 31300 | 31300 | 31200 | 119 |
| 350 | 20231017 | 142500 | 4339716350 | 31300 | 31300 | 31300 | 31200 | 59 |
| 351 | 20231017 | 142400 | 4337869750 | 31300 | 31250 | 31300 | 31200 | 28 |
| 352 | 20231017 | 142300 | 4336993750 | 31250 | 31300 | 31300 | 31200 | 71 |
| 353 | 20231017 | 142200 | 4334772950 | 31250 | 31300 | 31300 | 31250 | 93 |
| 354 | 20231017 | 142100 | 4331863350 | 31300 | 31250 | 31300 | 31200 | 2108 |
| 355 | 20231017 | 142000 | 4265936350 | 31250 | 31200 | 31250 | 31200 | 12 |
| 356 | 20231017 | 141900 | 4265561450 | 31250 | 31250 | 31250 | 31200 | 47 |
| 357 | 20231017 | 141800 | 4264092750 | 31300 | 31250 | 31300 | 31250 | 507 |
| 358 | 20231017 | 141700 | 4248248900 | 31150 | 31150 | 31250 | 31150 | 24 |
| 359 | 20231017 | 141600 | 4247501000 | 31150 | 31250 | 31250 | 31150 | 59 |
| 360 | 20231017 | 141500 | 4245657450 | 31150 | 31200 | 31200 | 31150 | 118 |
| 361 | 20231017 | 141400 | 4241976050 | 31150 | 31200 | 31200 | 31150 | 103 |
| 362 | 20231017 | 141300 | 4238762550 | 31250 | 31250 | 31250 | 31150 | 60 |
| 363 | 20231017 | 141200 | 4236887650 | 31250 | 31200 | 31250 | 31150 | 84 |
| 364 | 20231017 | 141100 | 4234265250 | 31200 | 31200 | 31250 | 31150 | 237 |
| 365 | 20231017 | 141000 | 4226870850 | 31150 | 31150 | 31150 | 31150 | 57 |
| 366 | 20231017 | 140900 | 4225095300 | 31200 | 31200 | 31200 | 31150 | 62 |
| 367 | 20231017 | 140800 | 4223161000 | 31200 | 31150 | 31250 | 31150 | 27 |
| 368 | 20231017 | 140700 | 4222319100 | 31200 | 31100 | 31200 | 31100 | 204 |
| 369 | 20231017 | 140600 | 4215960000 | 31150 | 31100 | 31150 | 31100 | 427 |
| 370 | 20231017 | 140500 | 4202669950 | 31150 | 31150 | 31150 | 31150 | 35 |
| 371 | 20231017 | 140400 | 4201579700 | 31100 | 31150 | 31200 | 31100 | 97 |
| 372 | 20231017 | 140300 | 4198558100 | 31150 | 31100 | 31250 | 31100 | 468 |
| 373 | 20231017 | 140200 | 4183984250 | 31150 | 31150 | 31150 | 31100 | 1724 |
| 374 | 20231017 | 140100 | 4130365850 | 31150 | 31150 | 31150 | 31100 | 189 |
| 375 | 20231017 | 140000 | 4124478600 | 31100 | 31150 | 31150 | 31100 | 79 |
| 376 | 20231017 | 135900 | 4122017800 | 31150 | 31150 | 31150 | 31100 | 112 |
| 377 | 20231017 | 135800 | 4118529100 | 31150 | 31100 | 31150 | 31100 | 57 |
| 378 | 20231017 | 135700 | 4116753650 | 31150 | 31150 | 31150 | 31100 | 1581 |
| 379 | 20231017 | 135600 | 4067512150 | 31200 | 31200 | 31250 | 31200 | 694 |
| 380 | 20231017 | 135500 | 4045857250 | 31200 | 31200 | 31250 | 31200 | 111 |
| 381 | 20231017 | 135400 | 4042393900 | 31250 | 31200 | 31250 | 31200 | 30 |
| 382 | 20231017 | 135300 | 4041456500 | 31250 | 31200 | 31250 | 31200 | 207 |
| 383 | 20231017 | 135200 | 4034995750 | 31250 | 31350 | 31350 | 31250 | 1106 |
| 384 | 20231017 | 135100 | 4000415800 | 31300 | 31350 | 31350 | 31300 | 35 |
| 385 | 20231017 | 135000 | 3999318650 | 31300 | 31350 | 31350 | 31300 | 135 |
| 386 | 20231017 | 134900 | 3995090250 | 31350 | 31350 | 31350 | 31300 | 210 |
| 387 | 20231017 | 134800 | 3988516450 | 31300 | 31400 | 31400 | 31300 | 6 |
| 388 | 20231017 | 134700 | 3988328400 | 31400 | 31350 | 31400 | 31250 | 93 |
| 389 | 20231017 | 134600 | 3985414100 | 31350 | 31300 | 31350 | 31250 | 163 |
| 390 | 20231017 | 134500 | 3980313250 | 31300 | 31300 | 31300 | 31250 | 292 |
| 391 | 20231017 | 134400 | 3971173700 | 31250 | 31250 | 31250 | 31250 | 2 |
| 392 | 20231017 | 134300 | 3971111200 | 31350 | 31300 | 31350 | 31300 | 229 |
| 393 | 20231017 | 134200 | 3963941450 | 31350 | 31250 | 31350 | 31250 | 42 |
| 394 | 20231017 | 134100 | 3962626800 | 31300 | 31300 | 31300 | 31300 | 315 |
| 395 | 20231017 | 134000 | 3952767300 | 31300 | 31250 | 31300 | 31250 | 42 |
| 396 | 20231017 | 133900 | 3951452750 | 31350 | 31350 | 31350 | 31300 | 517 |
| 397 | 20231017 | 133800 | 3935268900 | 31300 | 31350 | 31350 | 31300 | 84 |
| 398 | 20231017 | 133700 | 3932638100 | 31350 | 31350 | 31350 | 31300 | 102 |
| 399 | 20231017 | 133600 | 3929443850 | 31350 | 31300 | 31350 | 31300 | 318 |
| 400 | 20231017 | 133500 | 3919482400 | 31250 | 31300 | 31300 | 31250 | 40 |
| 401 | 20231017 | 133400 | 3918230650 | 31250 | 31250 | 31250 | 31250 | 2 |
| 402 | 20231017 | 133300 | 3918168150 | 31300 | 31300 | 31300 | 31250 | 45 |
| 403 | 20231017 | 133200 | 3916759700 | 31250 | 31300 | 31300 | 31250 | 176 |
| 404 | 20231017 | 133100 | 3911257250 | 31300 | 31300 | 31300 | 31300 | 569 |
| 405 | 20231017 | 133000 | 3893447550 | 31400 | 31350 | 31400 | 31350 | 375 |
| 406 | 20231017 | 132900 | 3881689250 | 31400 | 31400 | 31400 | 31400 | 332 |
| 407 | 20231017 | 132800 | 3871264450 | 31450 | 31400 | 31450 | 31400 | 79 |
| 408 | 20231017 | 132700 | 3868779950 | 31450 | 31450 | 31450 | 31400 | 165 |
| 409 | 20231017 | 132600 | 3863592200 | 31450 | 31400 | 31450 | 31400 | 101 |
| 410 | 20231017 | 132500 | 3860419900 | 31400 | 31400 | 31400 | 31400 | 129 |
| 411 | 20231017 | 132400 | 3856369300 | 31400 | 31400 | 31400 | 31400 | 48 |
| 412 | 20231017 | 132300 | 3854862100 | 31400 | 31400 | 31450 | 31350 | 97 |
| 413 | 20231017 | 132200 | 3851814650 | 31400 | 31400 | 31400 | 31400 | 31 |
| 414 | 20231017 | 132100 | 3850841250 | 31450 | 31450 | 31450 | 31400 | 852 |
| 415 | 20231017 | 132000 | 3824073150 | 31450 | 31450 | 31450 | 31450 | 125 |
| 416 | 20231017 | 131900 | 3820141900 | 31450 | 31450 | 31500 | 31450 | 635 |
| 417 | 20231017 | 131800 | 3800171100 | 31450 | 31450 | 31450 | 31450 | 47 |
| 418 | 20231017 | 131700 | 3798692950 | 31450 | 31350 | 31450 | 31350 | 76 |
| 419 | 20231017 | 131600 | 3796305750 | 31450 | 31450 | 31450 | 31450 | 37 |
| 420 | 20231017 | 131500 | 3795142100 | 31450 | 31450 | 31450 | 31450 | 36 |
| 421 | 20231017 | 131400 | 3794009900 | 31450 | 31450 | 31450 | 31450 | 0 |
| 422 | 20231017 | 131300 | 3794009900 | 31450 | 31350 | 31450 | 31350 | 317 |
| 423 | 20231017 | 131200 | 3784058000 | 31400 | 31400 | 31400 | 31350 | 134 |
| 424 | 20231017 | 131100 | 3779855400 | 31400 | 31400 | 31450 | 31350 | 245 |
| 425 | 20231017 | 131000 | 3772164000 | 31400 | 31450 | 31450 | 31400 | 723 |
| 426 | 20231017 | 130900 | 3749460700 | 31450 | 31400 | 31450 | 31400 | 16 |
| 427 | 20231017 | 130800 | 3748957550 | 31400 | 31450 | 31450 | 31400 | 51 |
| 428 | 20231017 | 130700 | 3747354550 | 31450 | 31400 | 31450 | 31400 | 44 |
| 429 | 20231017 | 130600 | 3745970800 | 31450 | 31450 | 31450 | 31450 | 710 |
| 430 | 20231017 | 130500 | 3723641300 | 31500 | 31450 | 31500 | 31450 | 903 |
| 431 | 20231017 | 130400 | 3695240350 | 31450 | 31450 | 31450 | 31450 | 111 |
| 432 | 20231017 | 130300 | 3691749400 | 31400 | 31450 | 31450 | 31400 | 84 |
| 433 | 20231017 | 130200 | 3689110150 | 31450 | 31450 | 31450 | 31450 | 37 |
| 434 | 20231017 | 130100 | 3687946500 | 31400 | 31450 | 31450 | 31400 | 521 |
| 435 | 20231017 | 130000 | 3671587050 | 31450 | 31400 | 31450 | 31400 | 324 |
| 436 | 20231017 | 125900 | 3661412450 | 31400 | 31400 | 31400 | 31350 | 109 |
| 437 | 20231017 | 125800 | 3657994700 | 31400 | 31450 | 31450 | 31400 | 288 |
| 438 | 20231017 | 125700 | 3648949800 | 31450 | 31400 | 31450 | 31400 | 478 |
| 439 | 20231017 | 125600 | 3633937600 | 31400 | 31400 | 31400 | 31400 | 421 |
| 440 | 20231017 | 125500 | 3620718200 | 31400 | 31250 | 31400 | 31250 | 66 |
| 441 | 20231017 | 125400 | 3618650000 | 31350 | 31350 | 31350 | 31350 | 73 |
| 442 | 20231017 | 125300 | 3616361450 | 31350 | 31350 | 31350 | 31350 | 29 |
| 443 | 20231017 | 125200 | 3615452300 | 31300 | 31300 | 31300 | 31300 | 421 |
| 444 | 20231017 | 125100 | 3602275000 | 31300 | 31300 | 31300 | 31300 | 217 |
| 445 | 20231017 | 125000 | 3595482900 | 31300 | 31300 | 31300 | 31250 | 73 |
| 446 | 20231017 | 124900 | 3593199500 | 31250 | 31250 | 31250 | 31250 | 144 |
| 447 | 20231017 | 124800 | 3588699500 | 31250 | 31150 | 31250 | 31150 | 153 |
| 448 | 20231017 | 124700 | 3583926100 | 31250 | 31200 | 31250 | 31200 | 465 |
| 449 | 20231017 | 124600 | 3569418000 | 31200 | 31200 | 31200 | 31200 | 279 |
| 450 | 20231017 | 124500 | 3560713200 | 31200 | 31150 | 31200 | 31150 | 78 |
| 451 | 20231017 | 124400 | 3558283400 | 31200 | 31300 | 31300 | 31200 | 751 |
| 452 | 20231017 | 124300 | 3534842850 | 31300 | 31300 | 31300 | 31300 | 44 |
| 453 | 20231017 | 124200 | 3533465650 | 31300 | 31300 | 31300 | 31300 | 35 |
| 454 | 20231017 | 124100 | 3532370150 | 31300 | 31300 | 31300 | 31300 | 31 |
| 455 | 20231017 | 124000 | 3531399850 | 31300 | 31300 | 31300 | 31250 | 126 |
| 456 | 20231017 | 123900 | 3527460150 | 31350 | 31350 | 31350 | 31350 | 34 |
| 457 | 20231017 | 123800 | 3526394250 | 31350 | 31350 | 31350 | 31350 | 20 |
| 458 | 20231017 | 123700 | 3525767250 | 31350 | 31350 | 31350 | 31350 | 41 |
| 459 | 20231017 | 123600 | 3524481900 | 31350 | 31450 | 31450 | 31300 | 74 |
| 460 | 20231017 | 123500 | 3522164450 | 31500 | 31200 | 31500 | 31200 | 2749 |
| 461 | 20231017 | 123400 | 3435820250 | 31250 | 31250 | 31250 | 31250 | 60 |
| 462 | 20231017 | 123300 | 3433945250 | 31250 | 31250 | 31250 | 31150 | 130 |
| 463 | 20231017 | 123200 | 3429890800 | 31250 | 31250 | 31250 | 31250 | 36 |
| 464 | 20231017 | 123100 | 3428765800 | 31250 | 31250 | 31250 | 31250 | 76 |
| 465 | 20231017 | 123000 | 3426390800 | 31250 | 31250 | 31250 | 31250 | 48 |
| 466 | 20231017 | 122900 | 3424890800 | 31250 | 31200 | 31250 | 31200 | 35 |
| 467 | 20231017 | 122800 | 3423798750 | 31200 | 31200 | 31200 | 31200 | 36 |
| 468 | 20231017 | 122700 | 3422675550 | 31200 | 31200 | 31200 | 31200 | 247 |
| 469 | 20231017 | 122600 | 3414969150 | 31200 | 31150 | 31200 | 31150 | 60 |
| 470 | 20231017 | 122500 | 3413097800 | 31250 | 31250 | 31300 | 31200 | 947 |
| 471 | 20231017 | 122400 | 3383541600 | 31300 | 31250 | 31300 | 31250 | 516 |
| 472 | 20231017 | 122300 | 3367393900 | 31250 | 31200 | 31250 | 31200 | 293 |
| 473 | 20231017 | 122200 | 3358248550 | 31200 | 31200 | 31200 | 31200 | 61 |
| 474 | 20231017 | 122100 | 3356345350 | 31200 | 31200 | 31200 | 31200 | 144 |
| 475 | 20231017 | 122000 | 3351852550 | 31200 | 31200 | 31200 | 31200 | 51 |
| 476 | 20231017 | 121900 | 3350261350 | 31250 | 31250 | 31250 | 31250 | 32 |
| 477 | 20231017 | 121800 | 3349261350 | 31250 | 31250 | 31250 | 31250 | 0 |
| 478 | 20231017 | 121700 | 3349261350 | 31250 | 31200 | 31250 | 31200 | 92 |
| 479 | 20231017 | 121600 | 3346387500 | 31200 | 31200 | 31200 | 31200 | 183 |
| 480 | 20231017 | 121500 | 3340677900 | 31150 | 31150 | 31150 | 31150 | 189 |
| 481 | 20231017 | 121400 | 3334790550 | 31150 | 31150 | 31150 | 31150 | 76 |
| 482 | 20231017 | 121300 | 3332423150 | 31100 | 31100 | 31100 | 31100 | 123 |
| 483 | 20231017 | 121200 | 3328597850 | 31100 | 31100 | 31150 | 31100 | 48 |
| 484 | 20231017 | 121100 | 3327104350 | 31100 | 31150 | 31150 | 31100 | 114 |
| 485 | 20231017 | 121000 | 3323554750 | 31150 | 31100 | 31150 | 31100 | 21 |
| 486 | 20231017 | 120900 | 3322901250 | 31100 | 31050 | 31100 | 31050 | 662 |
| 487 | 20231017 | 120800 | 3302318050 | 31100 | 31100 | 31100 | 31100 | 89 |
| 488 | 20231017 | 120700 | 3299550150 | 31050 | 31100 | 31100 | 31050 | 929 |
| 489 | 20231017 | 120600 | 3270658550 | 31100 | 31100 | 31100 | 31100 | 14 |
| 490 | 20231017 | 120500 | 3270223150 | 31150 | 31150 | 31150 | 31150 | 0 |
| 491 | 20231017 | 120400 | 3270223150 | 31150 | 31150 | 31150 | 31150 | 449 |
| 492 | 20231017 | 120300 | 3256236800 | 31200 | 31200 | 31200 | 31200 | 72 |
| 493 | 20231017 | 120200 | 3253990400 | 31200 | 31200 | 31250 | 31200 | 79 |
| 494 | 20231017 | 120100 | 3251525450 | 31250 | 31300 | 31300 | 31200 | 1184 |
| 495 | 20231017 | 120000 | 3214570700 | 31250 | 31300 | 31300 | 31250 | 170 |
| 496 | 20231017 | 115900 | 3209250100 | 31300 | 31350 | 31350 | 31250 | 20 |
| 497 | 20231017 | 115800 | 3208624850 | 31350 | 31350 | 31350 | 31350 | 42 |
| 498 | 20231017 | 115700 | 3207308150 | 31300 | 31300 | 31300 | 31300 | 428 |
| 499 | 20231017 | 115600 | 3193911750 | 31400 | 31400 | 31400 | 31350 | 481 |
| 500 | 20231017 | 115500 | 3178830800 | 31400 | 31350 | 31400 | 31350 | 48 |
| 501 | 20231017 | 115400 | 3177323650 | 31400 | 31400 | 31400 | 31350 | 72 |
| 502 | 20231017 | 115300 | 3175062950 | 31400 | 31450 | 31450 | 31400 | 40 |
| 503 | 20231017 | 115200 | 3173806900 | 31450 | 31450 | 31450 | 31350 | 52 |
| 504 | 20231017 | 115100 | 3172172900 | 31450 | 31450 | 31450 | 31450 | 72 |
| 505 | 20231017 | 115000 | 3169908500 | 31450 | 31450 | 31450 | 31450 | 2 |
| 506 | 20231017 | 114900 | 3169845600 | 31400 | 31400 | 31400 | 31400 | 366 |
| 507 | 20231017 | 114800 | 3158353200 | 31400 | 31400 | 31400 | 31350 | 58 |
| 508 | 20231017 | 114700 | 3156532050 | 31400 | 31400 | 31400 | 31400 | 0 |
| 509 | 20231017 | 114600 | 3156532050 | 31400 | 31400 | 31400 | 31400 | 50 |
| 510 | 20231017 | 114500 | 3154962050 | 31350 | 31450 | 31450 | 31350 | 73 |
| 511 | 20231017 | 114400 | 3152669400 | 31450 | 31400 | 31450 | 31400 | 143 |
| 512 | 20231017 | 114300 | 3148177350 | 31400 | 31400 | 31400 | 31400 | 1 |
| 513 | 20231017 | 114200 | 3148145950 | 31450 | 31450 | 31500 | 31400 | 140 |
| 514 | 20231017 | 114100 | 3143748100 | 31500 | 31450 | 31500 | 31400 | 153 |
| 515 | 20231017 | 114000 | 3138935900 | 31500 | 31450 | 31500 | 31450 | 286 |
| 516 | 20231017 | 113900 | 3129940450 | 31450 | 31450 | 31450 | 31450 | 29 |
| 517 | 20231017 | 113800 | 3129028400 | 31450 | 31400 | 31450 | 31400 | 528 |
| 518 | 20231017 | 113700 | 3112449150 | 31400 | 31400 | 31400 | 31400 | 0 |
| 519 | 20231017 | 113600 | 3112449150 | 31400 | 31400 | 31400 | 31400 | 52 |
| 520 | 20231017 | 113500 | 3110816350 | 31400 | 31400 | 31400 | 31400 | 44 |
| 521 | 20231017 | 113400 | 3109434750 | 31400 | 31350 | 31400 | 31350 | 41 |
| 522 | 20231017 | 113300 | 3108149150 | 31350 | 31300 | 31350 | 31300 | 7 |
| 523 | 20231017 | 113200 | 3107929950 | 31300 | 31300 | 31300 | 31300 | 302 |
| 524 | 20231017 | 113100 | 3098477350 | 31300 | 31350 | 31350 | 31250 | 1217 |
| 525 | 20231017 | 113000 | 3060347550 | 31450 | 31450 | 31450 | 31450 | 2 |
| 526 | 20231017 | 112900 | 3060284650 | 31450 | 31450 | 31450 | 31400 | 55 |
| 527 | 20231017 | 112800 | 3058556000 | 31450 | 31500 | 31500 | 31400 | 250 |
| 528 | 20231017 | 112700 | 3050695100 | 31500 | 31500 | 31500 | 31500 | 1 |
| 529 | 20231017 | 112600 | 3050663600 | 31500 | 31500 | 31500 | 31500 | 43 |
| 530 | 20231017 | 112500 | 3049309100 | 31500 | 31400 | 31500 | 31350 | 304 |
| 531 | 20231017 | 112400 | 3039760250 | 31400 | 31450 | 31450 | 31350 | 83 |
| 532 | 20231017 | 112300 | 3037155000 | 31400 | 31500 | 31550 | 31400 | 1400 |
| 533 | 20231017 | 112200 | 2993137350 | 31550 | 31550 | 31600 | 31550 | 141 |
| 534 | 20231017 | 112100 | 2988685650 | 31600 | 31550 | 31600 | 31550 | 412 |
| 535 | 20231017 | 112000 | 2975684900 | 31550 | 31500 | 31550 | 31500 | 67 |
| 536 | 20231017 | 111900 | 2973574350 | 31500 | 31500 | 31500 | 31500 | 4 |
| 537 | 20231017 | 111800 | 2973448350 | 31550 | 31500 | 31550 | 31500 | 52 |
| 538 | 20231017 | 111700 | 2971807850 | 31500 | 31500 | 31550 | 31500 | 37 |
| 539 | 20231017 | 111600 | 2970642150 | 31500 | 31450 | 31500 | 31450 | 234 |
| 540 | 20231017 | 111500 | 2963275000 | 31450 | 31500 | 31500 | 31450 | 625 |
| 541 | 20231017 | 111400 | 2943588050 | 31500 | 31450 | 31500 | 31450 | 83 |
| 542 | 20231017 | 111300 | 2940974600 | 31450 | 31550 | 31550 | 31400 | 990 |
| 543 | 20231017 | 111200 | 2909796000 | 31550 | 31500 | 31550 | 31450 | 349 |
| 544 | 20231017 | 111100 | 2898801450 | 31500 | 31500 | 31500 | 31450 | 453 |
| 545 | 20231017 | 111000 | 2884540250 | 31500 | 31450 | 31500 | 31450 | 720 |
| 546 | 20231017 | 110900 | 2861863550 | 31500 | 31500 | 31500 | 31500 | 31 |
| 547 | 20231017 | 110800 | 2860887050 | 31450 | 31500 | 31550 | 31450 | 447 |
| 548 | 20231017 | 110700 | 2846809000 | 31550 | 31550 | 31550 | 31500 | 547 |
| 549 | 20231017 | 110600 | 2829554300 | 31550 | 31500 | 31550 | 31500 | 166 |
| 550 | 20231017 | 110500 | 2824325050 | 31500 | 31450 | 31500 | 31450 | 150 |
| 551 | 20231017 | 110400 | 2819602000 | 31450 | 31500 | 31500 | 31450 | 153 |
| 552 | 20231017 | 110300 | 2814790100 | 31500 | 31500 | 31500 | 31500 | 46 |
| 553 | 20231017 | 110200 | 2813341100 | 31500 | 31500 | 31500 | 31500 | 596 |
| 554 | 20231017 | 110100 | 2794567100 | 31450 | 31450 | 31500 | 31450 | 557 |
| 555 | 20231017 | 110000 | 2777023550 | 31450 | 31400 | 31450 | 31400 | 733 |
| 556 | 20231017 | 105900 | 2753974800 | 31450 | 31400 | 31450 | 31400 | 46 |
| 557 | 20231017 | 105800 | 2752530300 | 31400 | 31400 | 31400 | 31400 | 43 |
| 558 | 20231017 | 105700 | 2751180100 | 31400 | 31400 | 31400 | 31400 | 5 |
| 559 | 20231017 | 105600 | 2751023100 | 31400 | 31400 | 31450 | 31350 | 214 |
| 560 | 20231017 | 105500 | 2744306200 | 31400 | 31350 | 31400 | 31300 | 470 |
| 561 | 20231017 | 105400 | 2729583150 | 31450 | 31400 | 31450 | 31400 | 93 |
| 562 | 20231017 | 105300 | 2726662650 | 31400 | 31400 | 31400 | 31400 | 42 |
| 563 | 20231017 | 105200 | 2725343850 | 31400 | 31350 | 31400 | 31350 | 116 |
| 564 | 20231017 | 105100 | 2721707050 | 31350 | 31350 | 31400 | 31350 | 180 |
| 565 | 20231017 | 105000 | 2716063500 | 31350 | 31350 | 31350 | 31350 | 95 |
| 566 | 20231017 | 104900 | 2713085250 | 31350 | 31300 | 31350 | 31300 | 252 |
| 567 | 20231017 | 104800 | 2705197450 | 31300 | 31250 | 31300 | 31250 | 153 |
| 568 | 20231017 | 104700 | 2700416000 | 31250 | 31200 | 31250 | 31200 | 606 |
| 569 | 20231017 | 104600 | 2681508500 | 31200 | 31200 | 31200 | 31200 | 62 |
| 570 | 20231017 | 104500 | 2679574100 | 31150 | 31150 | 31150 | 31100 | 227 |
| 571 | 20231017 | 104400 | 2672503200 | 31150 | 31200 | 31200 | 31150 | 68 |
| 572 | 20231017 | 104300 | 2670383750 | 31200 | 31150 | 31200 | 31150 | 245 |
| 573 | 20231017 | 104200 | 2662750300 | 31150 | 31150 | 31150 | 31150 | 48 |
| 574 | 20231017 | 104100 | 2661255100 | 31150 | 31100 | 31150 | 31100 | 205 |
| 575 | 20231017 | 104000 | 2654879400 | 31150 | 31200 | 31200 | 31150 | 1734 |
| 576 | 20231017 | 103900 | 2600817950 | 31200 | 31250 | 31250 | 31200 | 52 |
| 577 | 20231017 | 103800 | 2599193450 | 31200 | 31200 | 31200 | 31200 | 58 |
| 578 | 20231017 | 103700 | 2597383850 | 31250 | 31250 | 31300 | 31200 | 1457 |
| 579 | 20231017 | 103600 | 2551919700 | 31300 | 31300 | 31300 | 31250 | 125 |
| 580 | 20231017 | 103500 | 2548011750 | 31300 | 31250 | 31300 | 31250 | 151 |
| 581 | 20231017 | 103400 | 2543292150 | 31250 | 31400 | 31450 | 31250 | 3131 |
| 582 | 20231017 | 103300 | 2445238350 | 31450 | 31600 | 31650 | 31400 | 10774 |
| 583 | 20231017 | 103200 | 2104772950 | 31550 | 31450 | 31550 | 31400 | 2848 |
| 584 | 20231017 | 103100 | 2015029050 | 31400 | 31450 | 31500 | 31400 | 671 |
| 585 | 20231017 | 103000 | 1993918650 | 31500 | 31500 | 31550 | 31500 | 586 |
| 586 | 20231017 | 102900 | 1975452000 | 31500 | 31400 | 31500 | 31400 | 2209 |
| 587 | 20231017 | 102800 | 1905914200 | 31400 | 31350 | 31450 | 31350 | 1985 |
| 588 | 20231017 | 102700 | 1843584350 | 31350 | 31350 | 31350 | 31350 | 827 |
| 589 | 20231017 | 102600 | 1817657900 | 31350 | 31350 | 31350 | 31350 | 50 |
| 590 | 20231017 | 102500 | 1816090400 | 31350 | 31300 | 31350 | 31300 | 429 |
| 591 | 20231017 | 102400 | 1802659150 | 31300 | 31350 | 31400 | 31250 | 1359 |
| 592 | 20231017 | 102300 | 1760089950 | 31400 | 31250 | 31400 | 31250 | 5209 |
| 593 | 20231017 | 102200 | 1596930800 | 31250 | 31250 | 31300 | 31250 | 337 |
| 594 | 20231017 | 102100 | 1586396900 | 31300 | 31250 | 31300 | 31250 | 389 |
| 595 | 20231017 | 102000 | 1574239900 | 31250 | 31250 | 31250 | 31250 | 766 |
| 596 | 20231017 | 101900 | 1550302400 | 31250 | 31250 | 31250 | 31200 | 137 |
| 597 | 20231017 | 101800 | 1546021200 | 31250 | 31250 | 31250 | 31250 | 19 |
| 598 | 20231017 | 101700 | 1545427450 | 31250 | 31200 | 31250 | 31200 | 357 |
| 599 | 20231017 | 101600 | 1534286650 | 31200 | 31200 | 31200 | 31200 | 405 |
| 600 | 20231017 | 101500 | 1521650650 | 31200 | 31150 | 31200 | 31150 | 440 |
| 601 | 20231017 | 101400 | 1507944200 | 31200 | 31200 | 31200 | 31150 | 148 |
| 602 | 20231017 | 101300 | 1503328250 | 31200 | 31200 | 31200 | 31200 | 119 |
| 603 | 20231017 | 101200 | 1499615450 | 31200 | 31200 | 31200 | 31200 | 135 |
| 604 | 20231017 | 101100 | 1495403450 | 31200 | 31200 | 31200 | 31150 | 90 |
| 605 | 20231017 | 101000 | 1492595500 | 31200 | 31250 | 31250 | 31200 | 1135 |
| 606 | 20231017 | 100900 | 1457138800 | 31250 | 31200 | 31250 | 31200 | 155 |
| 607 | 20231017 | 100800 | 1452300450 | 31200 | 31200 | 31200 | 31200 | 60 |
| 608 | 20231017 | 100700 | 1450428450 | 31200 | 31200 | 31200 | 31200 | 85 |
| 609 | 20231017 | 100600 | 1447776450 | 31200 | 31150 | 31200 | 31150 | 219 |
| 610 | 20231017 | 100500 | 1440945850 | 31150 | 31100 | 31150 | 31100 | 203 |
| 611 | 20231017 | 100400 | 1434622700 | 31100 | 31100 | 31100 | 31100 | 126 |
| 612 | 20231017 | 100300 | 1430704100 | 31100 | 31100 | 31100 | 31100 | 126 |
| 613 | 20231017 | 100200 | 1426785500 | 31100 | 31100 | 31100 | 31050 | 68 |
| 614 | 20231017 | 100100 | 1424671100 | 31100 | 31100 | 31100 | 31050 | 120 |
| 615 | 20231017 | 100000 | 1420944100 | 31100 | 31100 | 31100 | 31100 | 90 |
| 616 | 20231017 | 095900 | 1418145100 | 31100 | 31100 | 31100 | 31100 | 111 |
| 617 | 20231017 | 095800 | 1414693000 | 31100 | 31050 | 31100 | 31050 | 71 |
| 618 | 20231017 | 095700 | 1412485250 | 31100 | 31100 | 31100 | 31100 | 24 |
| 619 | 20231017 | 095600 | 1411738850 | 31100 | 31100 | 31100 | 31100 | 187 |
| 620 | 20231017 | 095500 | 1405923150 | 31100 | 31100 | 31100 | 31100 | 17 |
| 621 | 20231017 | 095400 | 1405394450 | 31100 | 31150 | 31150 | 31050 | 493 |
| 622 | 20231017 | 095300 | 1390059400 | 31150 | 31200 | 31200 | 31150 | 50 |
| 623 | 20231017 | 095200 | 1388499600 | 31200 | 31200 | 31200 | 31150 | 637 |
| 624 | 20231017 | 095100 | 1368654400 | 31200 | 31250 | 31250 | 31150 | 331 |
| 625 | 20231017 | 095000 | 1358329550 | 31250 | 31250 | 31250 | 31250 | 3 |
| 626 | 20231017 | 094900 | 1358235800 | 31250 | 31250 | 31250 | 31250 | 207 |
| 627 | 20231017 | 094800 | 1351767050 | 31250 | 31200 | 31250 | 31150 | 272 |
| 628 | 20231017 | 094700 | 1343279300 | 31250 | 31200 | 31250 | 31200 | 639 |
| 629 | 20231017 | 094600 | 1323326700 | 31200 | 31400 | 31400 | 31200 | 1934 |
| 630 | 20231017 | 094500 | 1262786050 | 31400 | 31350 | 31400 | 31350 | 671 |
| 631 | 20231017 | 094400 | 1241742500 | 31350 | 31350 | 31350 | 31300 | 742 |
| 632 | 20231017 | 094300 | 1218483350 | 31350 | 31300 | 31350 | 31300 | 1576 |
| 633 | 20231017 | 094200 | 1169131700 | 31300 | 31200 | 31300 | 31200 | 2089 |
| 634 | 20231017 | 094100 | 1103901550 | 31200 | 31150 | 31200 | 31150 | 826 |
| 635 | 20231017 | 094000 | 1078168100 | 31150 | 31100 | 31150 | 31100 | 74 |
| 636 | 20231017 | 093900 | 1075865500 | 31150 | 31100 | 31150 | 31100 | 761 |
| 637 | 20231017 | 093800 | 1052195950 | 31100 | 31050 | 31100 | 31050 | 117 |
| 638 | 20231017 | 093700 | 1048561350 | 31100 | 31000 | 31100 | 31000 | 645 |
| 639 | 20231017 | 093600 | 1028549450 | 31000 | 31000 | 31050 | 30950 | 1177 |
| 640 | 20231017 | 093500 | 992088650 | 31000 | 31050 | 31050 | 30950 | 243 |
| 641 | 20231017 | 093400 | 984566900 | 30950 | 31050 | 31100 | 30950 | 1790 |
| 642 | 20231017 | 093300 | 929052900 | 31100 | 31100 | 31100 | 31000 | 2062 |
| 643 | 20231017 | 093200 | 865070250 | 31100 | 30950 | 31100 | 30950 | 646 |
| 644 | 20231017 | 093100 | 845015300 | 30950 | 31000 | 31000 | 30900 | 396 |
| 645 | 20231017 | 093000 | 832752400 | 31050 | 31050 | 31050 | 31000 | 73 |
| 646 | 20231017 | 092900 | 830487750 | 31050 | 31000 | 31050 | 31000 | 346 |
| 647 | 20231017 | 092800 | 819752000 | 31000 | 31000 | 31000 | 31000 | 7 |
| 648 | 20231017 | 092700 | 819535000 | 31000 | 31000 | 31050 | 30900 | 675 |
| 649 | 20231017 | 092600 | 798627400 | 31000 | 30950 | 31000 | 30950 | 207 |
| 650 | 20231017 | 092500 | 792220350 | 30950 | 31000 | 31000 | 30950 | 507 |
| 651 | 20231017 | 092400 | 776527100 | 31000 | 30950 | 31000 | 30900 | 869 |
| 652 | 20231017 | 092300 | 749626650 | 30950 | 30850 | 30950 | 30850 | 624 |
| 653 | 20231017 | 092200 | 730358450 | 30900 | 30900 | 30900 | 30850 | 188 |
| 654 | 20231017 | 092100 | 724556300 | 30900 | 30850 | 30900 | 30850 | 190 |
| 655 | 20231017 | 092000 | 718693050 | 30850 | 30800 | 30850 | 30800 | 54 |
| 656 | 20231017 | 091900 | 717027850 | 30800 | 30900 | 30900 | 30800 | 495 |
| 657 | 20231017 | 091800 | 701778950 | 30900 | 30900 | 30900 | 30800 | 161 |
| 658 | 20231017 | 091700 | 696812200 | 30900 | 30950 | 30950 | 30850 | 417 |
| 659 | 20231017 | 091600 | 683932650 | 30950 | 30900 | 30950 | 30900 | 384 |
| 660 | 20231017 | 091500 | 672062650 | 30900 | 30850 | 30900 | 30850 | 529 |
| 661 | 20231017 | 091400 | 655740950 | 30900 | 30850 | 30900 | 30850 | 386 |
| 662 | 20231017 | 091300 | 643831500 | 30850 | 30850 | 30850 | 30800 | 81 |
| 663 | 20231017 | 091200 | 641336400 | 30850 | 30900 | 30900 | 30850 | 473 |
| 664 | 20231017 | 091100 | 626743200 | 30900 | 30900 | 30900 | 30900 | 50 |
| 665 | 20231017 | 091000 | 625198200 | 30850 | 30800 | 30950 | 30800 | 893 |
| 666 | 20231017 | 090900 | 597652750 | 30800 | 30850 | 30850 | 30650 | 1300 |
| 667 | 20231017 | 090800 | 557675250 | 30900 | 30900 | 31000 | 30800 | 2088 |
| 668 | 20231017 | 090700 | 493049050 | 30900 | 30900 | 30950 | 30750 | 1699 |
| 669 | 20231017 | 090600 | 440652050 | 30900 | 30900 | 30900 | 30850 | 397 |
| 670 | 20231017 | 090500 | 428400950 | 30900 | 30800 | 30900 | 30750 | 296 |
| 671 | 20231017 | 090400 | 419277250 | 30850 | 30950 | 30950 | 30800 | 743 |
| 672 | 20231017 | 090300 | 396351650 | 30950 | 30800 | 30950 | 30800 | 1455 |
| 673 | 20231017 | 090200 | 351415150 | 30700 | 31050 | 31050 | 30700 | 2273 |
| 674 | 20231017 | 090100 | 281041150 | 31100 | 31050 | 31200 | 31050 | 442 |
| 675 | 20231017 | 090000 | 267290500 | 31200 | 30550 | 31300 | 30550 | 8640 |