36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 202200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 3 | 20231023 | 202100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20231023 | 202000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20231023 | 201900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20231023 | 201800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20231023 | 201700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20231023 | 201600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20231023 | 201500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20231023 | 201400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20231023 | 201300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20231023 | 201200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20231023 | 201100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20231023 | 201000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20231023 | 200900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20231023 | 200800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20231023 | 200700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20231023 | 200600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20231023 | 200500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20231023 | 200400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20231023 | 200300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20231023 | 200200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20231023 | 200100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20231023 | 200000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20231023 | 195900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20231023 | 195800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20231023 | 195700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20231023 | 195600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20231023 | 195500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20231023 | 195400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20231023 | 195300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20231023 | 195200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 33 | 20231023 | 195100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20231023 | 195000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20231023 | 194900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20231023 | 194800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20231023 | 194700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20231023 | 194600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20231023 | 194500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20231023 | 194400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20231023 | 194300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20231023 | 194200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20231023 | 194100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20231023 | 194000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20231023 | 193900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20231023 | 193800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20231023 | 193700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20231023 | 193600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20231023 | 193500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20231023 | 193400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20231023 | 193300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20231023 | 193200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20231023 | 193100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20231023 | 193000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20231023 | 192900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20231023 | 192800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20231023 | 192700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20231023 | 192600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20231023 | 192500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20231023 | 192400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20231023 | 192300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20231023 | 192200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 63 | 20231023 | 192100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20231023 | 192000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20231023 | 191900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20231023 | 191800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20231023 | 191700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20231023 | 191600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20231023 | 191500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20231023 | 191400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20231023 | 191300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20231023 | 191200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20231023 | 191100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20231023 | 191000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20231023 | 190900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20231023 | 190800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20231023 | 190700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20231023 | 190600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20231023 | 190500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20231023 | 190400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20231023 | 190300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20231023 | 190200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20231023 | 190100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20231023 | 190000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20231023 | 185900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20231023 | 185800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20231023 | 185700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20231023 | 185600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20231023 | 185500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20231023 | 185400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20231023 | 185300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20231023 | 185200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 93 | 20231023 | 185100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20231023 | 185000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20231023 | 184900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20231023 | 184800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20231023 | 184700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20231023 | 184600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20231023 | 184500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20231023 | 184400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20231023 | 184300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20231023 | 184200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20231023 | 184100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20231023 | 184000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20231023 | 183900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20231023 | 183800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20231023 | 183700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20231023 | 183600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20231023 | 183500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20231023 | 183400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20231023 | 183300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20231023 | 183200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20231023 | 183100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20231023 | 183000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20231023 | 182900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20231023 | 182800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20231023 | 182700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20231023 | 182600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20231023 | 182500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20231023 | 182400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20231023 | 182300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20231023 | 182200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 123 | 20231023 | 182100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20231023 | 182000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20231023 | 181900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20231023 | 181800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20231023 | 181700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20231023 | 181600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20231023 | 181500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20231023 | 181400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20231023 | 181300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20231023 | 181200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20231023 | 181100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20231023 | 181000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20231023 | 180900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20231023 | 180800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20231023 | 180700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20231023 | 180600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20231023 | 180500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20231023 | 180400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20231023 | 180300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20231023 | 180200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20231023 | 180100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20231023 | 180000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20231023 | 175900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20231023 | 175800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20231023 | 175700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20231023 | 175600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20231023 | 175500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20231023 | 175400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20231023 | 175300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20231023 | 175200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 153 | 20231023 | 175100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20231023 | 175000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20231023 | 174900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20231023 | 174800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20231023 | 174700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20231023 | 174600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20231023 | 174500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20231023 | 174400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20231023 | 174300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20231023 | 174200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20231023 | 174100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20231023 | 174000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20231023 | 173900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20231023 | 173800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20231023 | 173700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20231023 | 173600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20231023 | 173500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20231023 | 173400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20231023 | 173300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20231023 | 173200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20231023 | 173100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20231023 | 173000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20231023 | 172900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20231023 | 172800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20231023 | 172700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20231023 | 172600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20231023 | 172500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20231023 | 172400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20231023 | 172300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20231023 | 172200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 183 | 20231023 | 172100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20231023 | 172000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20231023 | 171900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20231023 | 171800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20231023 | 171700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20231023 | 171600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20231023 | 171500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20231023 | 171400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20231023 | 171300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20231023 | 171200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20231023 | 171100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20231023 | 171000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20231023 | 170900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20231023 | 170800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20231023 | 170700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20231023 | 170600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20231023 | 170500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20231023 | 170400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20231023 | 170300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20231023 | 170200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20231023 | 170100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20231023 | 170000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20231023 | 165900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20231023 | 165800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20231023 | 165700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20231023 | 165600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20231023 | 165500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20231023 | 165400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20231023 | 165300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20231023 | 165200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 213 | 20231023 | 165100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20231023 | 165000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20231023 | 164900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 216 | 20231023 | 164800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 217 | 20231023 | 164700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 218 | 20231023 | 164600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 219 | 20231023 | 164500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 220 | 20231023 | 164400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 221 | 20231023 | 164300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 222 | 20231023 | 164200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 223 | 20231023 | 164100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 224 | 20231023 | 164000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 225 | 20231023 | 163900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 226 | 20231023 | 163800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 227 | 20231023 | 163700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 228 | 20231023 | 163600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 229 | 20231023 | 163500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 230 | 20231023 | 163400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 231 | 20231023 | 163300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 232 | 20231023 | 163200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 233 | 20231023 | 163100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 234 | 20231023 | 163000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 235 | 20231023 | 162900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 236 | 20231023 | 162800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 237 | 20231023 | 162700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 238 | 20231023 | 162600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 239 | 20231023 | 162500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 240 | 20231023 | 162400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 241 | 20231023 | 162300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 242 | 20231023 | 162200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 243 | 20231023 | 162100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 244 | 20231023 | 162000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 245 | 20231023 | 161900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 246 | 20231023 | 161800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 247 | 20231023 | 161700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 248 | 20231023 | 161600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 249 | 20231023 | 161500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 250 | 20231023 | 161400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 251 | 20231023 | 161300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 252 | 20231023 | 161200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 253 | 20231023 | 161100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 254 | 20231023 | 161000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 255 | 20231023 | 160900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 256 | 20231023 | 160800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 257 | 20231023 | 160700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 258 | 20231023 | 160600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 259 | 20231023 | 160500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 260 | 20231023 | 160400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 261 | 20231023 | 160300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 262 | 20231023 | 160200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 263 | 20231023 | 160100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 264 | 20231023 | 160000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 265 | 20231023 | 155900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 266 | 20231023 | 155800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 267 | 20231023 | 155700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 268 | 20231023 | 155600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 269 | 20231023 | 155500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 270 | 20231023 | 155400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 271 | 20231023 | 155300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 272 | 20231023 | 155200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 273 | 20231023 | 155100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 274 | 20231023 | 155000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 275 | 20231023 | 154900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 276 | 20231023 | 154800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 277 | 20231023 | 154700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 278 | 20231023 | 154600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 279 | 20231023 | 154500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 280 | 20231023 | 154400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 281 | 20231023 | 154300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 282 | 20231023 | 154200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 283 | 20231023 | 154100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 284 | 20231023 | 154000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 285 | 20231023 | 153900 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 286 | 20231023 | 153800 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 287 | 20231023 | 153700 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 288 | 20231023 | 153600 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 289 | 20231023 | 153500 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 290 | 20231023 | 153400 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 291 | 20231023 | 153300 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 292 | 20231023 | 153200 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 293 | 20231023 | 153100 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 0 |
| 294 | 20231023 | 153000 | 5331990750 | 31900 | 31900 | 31900 | 31900 | 5915 |
| 295 | 20231023 | 152900 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 296 | 20231023 | 152800 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 297 | 20231023 | 152700 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20231023 | 152600 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 299 | 20231023 | 152500 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 300 | 20231023 | 152400 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 301 | 20231023 | 152300 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 302 | 20231023 | 152200 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 303 | 20231023 | 152100 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 304 | 20231023 | 152000 | 5143302250 | 31900 | 31900 | 31900 | 31900 | 0 |
| 305 | 20231023 | 151900 | 5143302250 | 31900 | 31800 | 31900 | 31750 | 1909 |
| 306 | 20231023 | 151800 | 5082576500 | 31750 | 31750 | 31750 | 31750 | 31 |
| 307 | 20231023 | 151700 | 5081592250 | 31750 | 31800 | 31800 | 31750 | 231 |
| 308 | 20231023 | 151600 | 5074257750 | 31750 | 31800 | 31800 | 31750 | 151 |
| 309 | 20231023 | 151500 | 5069462700 | 31750 | 31900 | 31900 | 31750 | 2925 |
| 310 | 20231023 | 151400 | 4976195900 | 31900 | 31900 | 31900 | 31850 | 902 |
| 311 | 20231023 | 151300 | 4947426800 | 31900 | 31900 | 31900 | 31900 | 265 |
| 312 | 20231023 | 151200 | 4938973300 | 31900 | 31900 | 31900 | 31900 | 712 |
| 313 | 20231023 | 151100 | 4916260500 | 31850 | 31900 | 31900 | 31850 | 365 |
| 314 | 20231023 | 151000 | 4904618050 | 31900 | 31850 | 31900 | 31850 | 564 |
| 315 | 20231023 | 150900 | 4886637900 | 31850 | 31850 | 31900 | 31850 | 169 |
| 316 | 20231023 | 150800 | 4881247800 | 31900 | 31900 | 31900 | 31850 | 406 |
| 317 | 20231023 | 150700 | 4868297350 | 31900 | 31850 | 31900 | 31850 | 270 |
| 318 | 20231023 | 150600 | 4859691250 | 31850 | 31900 | 31900 | 31850 | 662 |
| 319 | 20231023 | 150500 | 4838603200 | 31850 | 31850 | 31850 | 31800 | 651 |
| 320 | 20231023 | 150400 | 4817872850 | 31850 | 31850 | 31850 | 31800 | 328 |
| 321 | 20231023 | 150300 | 4807427150 | 31800 | 31850 | 31850 | 31800 | 160 |
| 322 | 20231023 | 150200 | 4802331450 | 31850 | 31850 | 31850 | 31800 | 688 |
| 323 | 20231023 | 150100 | 4780421650 | 31850 | 31800 | 31850 | 31800 | 690 |
| 324 | 20231023 | 150000 | 4758462450 | 31800 | 31850 | 31850 | 31800 | 716 |
| 325 | 20231023 | 145900 | 4735670150 | 31850 | 31850 | 31850 | 31850 | 319 |
| 326 | 20231023 | 145800 | 4725510000 | 31850 | 31850 | 31850 | 31850 | 285 |
| 327 | 20231023 | 145700 | 4716432750 | 31800 | 31800 | 31800 | 31800 | 345 |
| 328 | 20231023 | 145600 | 4705461750 | 31750 | 31800 | 31800 | 31750 | 375 |
| 329 | 20231023 | 145500 | 4693537850 | 31800 | 31800 | 31800 | 31800 | 755 |
| 330 | 20231023 | 145400 | 4669528850 | 31800 | 31750 | 31800 | 31750 | 324 |
| 331 | 20231023 | 145300 | 4659226150 | 31800 | 31800 | 31800 | 31750 | 232 |
| 332 | 20231023 | 145200 | 4651849250 | 31800 | 31800 | 31800 | 31750 | 384 |
| 333 | 20231023 | 145100 | 4639638200 | 31800 | 31800 | 31800 | 31800 | 222 |
| 334 | 20231023 | 145000 | 4632578600 | 31800 | 31800 | 31800 | 31750 | 789 |
| 335 | 20231023 | 144900 | 4607512500 | 31800 | 31800 | 31800 | 31750 | 210 |
| 336 | 20231023 | 144800 | 4600835900 | 31750 | 31800 | 31800 | 31750 | 1410 |
| 337 | 20231023 | 144700 | 4556012450 | 31800 | 31800 | 31800 | 31800 | 181 |
| 338 | 20231023 | 144600 | 4550256650 | 31800 | 31800 | 31850 | 31750 | 648 |
| 339 | 20231023 | 144500 | 4529657300 | 31800 | 31800 | 31800 | 31750 | 1303 |
| 340 | 20231023 | 144400 | 4488222800 | 31800 | 31800 | 31800 | 31750 | 400 |
| 341 | 20231023 | 144300 | 4475504350 | 31800 | 31800 | 31800 | 31800 | 224 |
| 342 | 20231023 | 144200 | 4468381150 | 31750 | 31800 | 31800 | 31750 | 321 |
| 343 | 20231023 | 144100 | 4458174100 | 31800 | 31750 | 31800 | 31750 | 253 |
| 344 | 20231023 | 144000 | 4450129850 | 31800 | 31750 | 31800 | 31750 | 941 |
| 345 | 20231023 | 143900 | 4420234350 | 31750 | 31650 | 31750 | 31650 | 1420 |
| 346 | 20231023 | 143800 | 4375207700 | 31700 | 31700 | 31700 | 31650 | 262 |
| 347 | 20231023 | 143700 | 4366906800 | 31700 | 31750 | 31750 | 31650 | 438 |
| 348 | 20231023 | 143600 | 4353023450 | 31750 | 31750 | 31750 | 31700 | 126 |
| 349 | 20231023 | 143500 | 4349024150 | 31750 | 31750 | 31750 | 31700 | 168 |
| 350 | 20231023 | 143400 | 4343690650 | 31750 | 31750 | 31750 | 31750 | 123 |
| 351 | 20231023 | 143300 | 4339785400 | 31750 | 31750 | 31750 | 31700 | 84 |
| 352 | 20231023 | 143200 | 4337120000 | 31700 | 31700 | 31750 | 31700 | 228 |
| 353 | 20231023 | 143100 | 4329891100 | 31700 | 31750 | 31750 | 31700 | 498 |
| 354 | 20231023 | 143000 | 4314103550 | 31750 | 31700 | 31750 | 31700 | 246 |
| 355 | 20231023 | 142900 | 4306303050 | 31750 | 31750 | 31750 | 31700 | 437 |
| 356 | 20231023 | 142800 | 4292445500 | 31750 | 31750 | 31750 | 31700 | 61 |
| 357 | 20231023 | 142700 | 4290509250 | 31750 | 31700 | 31750 | 31700 | 97 |
| 358 | 20231023 | 142600 | 4287433150 | 31750 | 31700 | 31750 | 31700 | 214 |
| 359 | 20231023 | 142500 | 4280646800 | 31750 | 31650 | 31750 | 31600 | 1170 |
| 360 | 20231023 | 142400 | 4243583400 | 31650 | 31600 | 31650 | 31600 | 164 |
| 361 | 20231023 | 142300 | 4238397650 | 31650 | 31600 | 31650 | 31600 | 186 |
| 362 | 20231023 | 142200 | 4232515000 | 31600 | 31600 | 31600 | 31600 | 68 |
| 363 | 20231023 | 142100 | 4230366200 | 31600 | 31650 | 31650 | 31600 | 199 |
| 364 | 20231023 | 142000 | 4224073150 | 31650 | 31650 | 31650 | 31600 | 231 |
| 365 | 20231023 | 141900 | 4216762500 | 31650 | 31650 | 31650 | 31650 | 69 |
| 366 | 20231023 | 141800 | 4214578650 | 31650 | 31650 | 31650 | 31600 | 114 |
| 367 | 20231023 | 141700 | 4210972100 | 31650 | 31600 | 31650 | 31600 | 1041 |
| 368 | 20231023 | 141600 | 4178055300 | 31600 | 31600 | 31600 | 31550 | 581 |
| 369 | 20231023 | 141500 | 4159700050 | 31600 | 31600 | 31650 | 31600 | 180 |
| 370 | 20231023 | 141400 | 4154008650 | 31600 | 31600 | 31650 | 31600 | 70 |
| 371 | 20231023 | 141300 | 4151795100 | 31650 | 31700 | 31700 | 31650 | 178 |
| 372 | 20231023 | 141200 | 4146158050 | 31700 | 31650 | 31700 | 31650 | 28 |
| 373 | 20231023 | 141100 | 4145271250 | 31650 | 31700 | 31700 | 31650 | 287 |
| 374 | 20231023 | 141000 | 4136187650 | 31650 | 31700 | 31700 | 31650 | 427 |
| 375 | 20231023 | 140900 | 4122669650 | 31700 | 31650 | 31700 | 31650 | 67 |
| 376 | 20231023 | 140800 | 4120546250 | 31700 | 31700 | 31700 | 31650 | 159 |
| 377 | 20231023 | 140700 | 4115509300 | 31650 | 31700 | 31700 | 31650 | 35 |
| 378 | 20231023 | 140600 | 4114400050 | 31700 | 31650 | 31700 | 31650 | 84 |
| 379 | 20231023 | 140500 | 4111738050 | 31700 | 31700 | 31700 | 31650 | 80 |
| 380 | 20231023 | 140400 | 4109202550 | 31700 | 31650 | 31700 | 31650 | 54 |
| 381 | 20231023 | 140300 | 4107492150 | 31700 | 31650 | 31700 | 31650 | 146 |
| 382 | 20231023 | 140200 | 4102871050 | 31650 | 31650 | 31650 | 31650 | 780 |
| 383 | 20231023 | 140100 | 4078184050 | 31650 | 31650 | 31650 | 31600 | 84 |
| 384 | 20231023 | 140000 | 4075525900 | 31650 | 31650 | 31650 | 31650 | 153 |
| 385 | 20231023 | 135900 | 4070683450 | 31650 | 31600 | 31650 | 31600 | 306 |
| 386 | 20231023 | 135800 | 4061009300 | 31650 | 31500 | 31650 | 31500 | 1522 |
| 387 | 20231023 | 135700 | 4013004800 | 31500 | 31500 | 31550 | 31500 | 143 |
| 388 | 20231023 | 135600 | 4008495550 | 31500 | 31500 | 31500 | 31500 | 227 |
| 389 | 20231023 | 135500 | 4001345050 | 31500 | 31550 | 31550 | 31500 | 468 |
| 390 | 20231023 | 135400 | 3986593850 | 31550 | 31500 | 31550 | 31500 | 304 |
| 391 | 20231023 | 135300 | 3977014450 | 31500 | 31500 | 31550 | 31500 | 73 |
| 392 | 20231023 | 135200 | 3974714850 | 31500 | 31500 | 31550 | 31500 | 358 |
| 393 | 20231023 | 135100 | 3963436600 | 31500 | 31500 | 31550 | 31500 | 353 |
| 394 | 20231023 | 135000 | 3952313600 | 31500 | 31500 | 31550 | 31500 | 78 |
| 395 | 20231023 | 134900 | 3949855350 | 31550 | 31500 | 31550 | 31450 | 798 |
| 396 | 20231023 | 134800 | 3924717550 | 31500 | 31550 | 31550 | 31500 | 207 |
| 397 | 20231023 | 134700 | 3918197000 | 31550 | 31500 | 31550 | 31500 | 83 |
| 398 | 20231023 | 134600 | 3915581100 | 31500 | 31500 | 31550 | 31500 | 363 |
| 399 | 20231023 | 134500 | 3904146500 | 31500 | 31550 | 31550 | 31450 | 127 |
| 400 | 20231023 | 134400 | 3900146200 | 31550 | 31550 | 31550 | 31500 | 1893 |
| 401 | 20231023 | 134300 | 3840450300 | 31550 | 31500 | 31550 | 31500 | 292 |
| 402 | 20231023 | 134200 | 3831251050 | 31550 | 31550 | 31600 | 31500 | 832 |
| 403 | 20231023 | 134100 | 3805000450 | 31550 | 31600 | 31600 | 31500 | 847 |
| 404 | 20231023 | 134000 | 3778303550 | 31600 | 31600 | 31600 | 31550 | 68 |
| 405 | 20231023 | 133900 | 3776156050 | 31550 | 31600 | 31600 | 31550 | 263 |
| 406 | 20231023 | 133800 | 3767857550 | 31600 | 31600 | 31600 | 31550 | 407 |
| 407 | 20231023 | 133700 | 3755011300 | 31550 | 31550 | 31600 | 31550 | 329 |
| 408 | 20231023 | 133600 | 3744627200 | 31600 | 31600 | 31600 | 31550 | 363 |
| 409 | 20231023 | 133500 | 3733168950 | 31550 | 31550 | 31600 | 31550 | 253 |
| 410 | 20231023 | 133400 | 3725186650 | 31550 | 31550 | 31650 | 31550 | 475 |
| 411 | 20231023 | 133300 | 3710179250 | 31600 | 31600 | 31650 | 31600 | 104 |
| 412 | 20231023 | 133200 | 3706891600 | 31600 | 31600 | 31650 | 31600 | 238 |
| 413 | 20231023 | 133100 | 3699370750 | 31600 | 31650 | 31650 | 31600 | 124 |
| 414 | 20231023 | 133000 | 3695447750 | 31650 | 31650 | 31650 | 31650 | 3 |
| 415 | 20231023 | 132900 | 3695352800 | 31650 | 31700 | 31700 | 31650 | 117 |
| 416 | 20231023 | 132800 | 3691646400 | 31650 | 31650 | 31700 | 31650 | 223 |
| 417 | 20231023 | 132700 | 3684587200 | 31700 | 31650 | 31700 | 31650 | 26 |
| 418 | 20231023 | 132600 | 3683764150 | 31700 | 31700 | 31700 | 31650 | 95 |
| 419 | 20231023 | 132500 | 3680752850 | 31650 | 31650 | 31650 | 31650 | 0 |
| 420 | 20231023 | 132400 | 3680752850 | 31650 | 31650 | 31700 | 31650 | 137 |
| 421 | 20231023 | 132300 | 3676415500 | 31700 | 31650 | 31700 | 31650 | 20 |
| 422 | 20231023 | 132200 | 3675782450 | 31700 | 31700 | 31700 | 31700 | 2 |
| 423 | 20231023 | 132100 | 3675719050 | 31700 | 31800 | 31800 | 31600 | 2072 |
| 424 | 20231023 | 132000 | 3609940750 | 31800 | 31750 | 31800 | 31750 | 87 |
| 425 | 20231023 | 131900 | 3607174950 | 31800 | 31800 | 31800 | 31750 | 114 |
| 426 | 20231023 | 131800 | 3603550900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 427 | 20231023 | 131700 | 3603550900 | 31800 | 31800 | 31800 | 31750 | 110 |
| 428 | 20231023 | 131600 | 3600053750 | 31800 | 31750 | 31800 | 31750 | 155 |
| 429 | 20231023 | 131500 | 3595125750 | 31800 | 31800 | 31800 | 31750 | 131 |
| 430 | 20231023 | 131400 | 3590961100 | 31800 | 31750 | 31800 | 31750 | 107 |
| 431 | 20231023 | 131300 | 3587558800 | 31750 | 31800 | 31800 | 31750 | 40 |
| 432 | 20231023 | 131200 | 3586288550 | 31800 | 31800 | 31800 | 31750 | 276 |
| 433 | 20231023 | 131100 | 3577512250 | 31800 | 31800 | 31800 | 31750 | 46 |
| 434 | 20231023 | 131000 | 3576050600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 435 | 20231023 | 130900 | 3576050600 | 31800 | 31800 | 31800 | 31750 | 245 |
| 436 | 20231023 | 130800 | 3568260050 | 31800 | 31650 | 31800 | 31650 | 1874 |
| 437 | 20231023 | 130700 | 3508874600 | 31650 | 31650 | 31650 | 31600 | 358 |
| 438 | 20231023 | 130600 | 3497544900 | 31650 | 31650 | 31650 | 31650 | 20 |
| 439 | 20231023 | 130500 | 3496911900 | 31650 | 31600 | 31650 | 31550 | 1348 |
| 440 | 20231023 | 130400 | 3454315550 | 31550 | 31550 | 31600 | 31550 | 88 |
| 441 | 20231023 | 130300 | 3451538050 | 31550 | 31550 | 31550 | 31550 | 58 |
| 442 | 20231023 | 130200 | 3449708150 | 31600 | 31600 | 31600 | 31550 | 92 |
| 443 | 20231023 | 130100 | 3446803400 | 31550 | 31600 | 31600 | 31550 | 20 |
| 444 | 20231023 | 130000 | 3446172350 | 31600 | 31600 | 31600 | 31600 | 38 |
| 445 | 20231023 | 125900 | 3444971550 | 31550 | 31600 | 31600 | 31550 | 189 |
| 446 | 20231023 | 125800 | 3439000100 | 31600 | 31600 | 31600 | 31550 | 98 |
| 447 | 20231023 | 125700 | 3435905750 | 31600 | 31600 | 31600 | 31550 | 122 |
| 448 | 20231023 | 125600 | 3432052550 | 31600 | 31600 | 31600 | 31600 | 26 |
| 449 | 20231023 | 125500 | 3431230950 | 31550 | 31600 | 31600 | 31550 | 55 |
| 450 | 20231023 | 125400 | 3429493800 | 31600 | 31550 | 31600 | 31550 | 38 |
| 451 | 20231023 | 125300 | 3428293500 | 31600 | 31600 | 31600 | 31550 | 44 |
| 452 | 20231023 | 125200 | 3426903350 | 31600 | 31550 | 31600 | 31550 | 119 |
| 453 | 20231023 | 125100 | 3423148100 | 31600 | 31600 | 31600 | 31600 | 255 |
| 454 | 20231023 | 125000 | 3415090100 | 31600 | 31600 | 31600 | 31550 | 65 |
| 455 | 20231023 | 124900 | 3413037100 | 31600 | 31600 | 31650 | 31550 | 410 |
| 456 | 20231023 | 124800 | 3400081500 | 31600 | 31650 | 31650 | 31600 | 313 |
| 457 | 20231023 | 124700 | 3390187700 | 31650 | 31600 | 31650 | 31600 | 84 |
| 458 | 20231023 | 124600 | 3387529600 | 31650 | 31600 | 31650 | 31600 | 494 |
| 459 | 20231023 | 124500 | 3371917900 | 31600 | 31500 | 31600 | 31500 | 1472 |
| 460 | 20231023 | 124400 | 3325508200 | 31500 | 31450 | 31500 | 31450 | 186 |
| 461 | 20231023 | 124300 | 3319653000 | 31500 | 31500 | 31500 | 31450 | 58 |
| 462 | 20231023 | 124200 | 3317826700 | 31450 | 31500 | 31500 | 31450 | 153 |
| 463 | 20231023 | 124100 | 3313014700 | 31500 | 31500 | 31500 | 31450 | 39 |
| 464 | 20231023 | 124000 | 3311786700 | 31500 | 31500 | 31500 | 31450 | 46 |
| 465 | 20231023 | 123900 | 3310338400 | 31500 | 31500 | 31500 | 31450 | 12 |
| 466 | 20231023 | 123800 | 3309960850 | 31500 | 31500 | 31550 | 31500 | 218 |
| 467 | 20231023 | 123700 | 3303091550 | 31500 | 31500 | 31550 | 31500 | 152 |
| 468 | 20231023 | 123600 | 3298303350 | 31500 | 31550 | 31550 | 31500 | 325 |
| 469 | 20231023 | 123500 | 3288063350 | 31550 | 31500 | 31550 | 31500 | 12 |
| 470 | 20231023 | 123400 | 3287685250 | 31550 | 31550 | 31550 | 31500 | 222 |
| 471 | 20231023 | 123300 | 3280683150 | 31550 | 31550 | 31550 | 31550 | 325 |
| 472 | 20231023 | 123200 | 3270429400 | 31550 | 31450 | 31550 | 31450 | 3022 |
| 473 | 20231023 | 123100 | 3175291200 | 31500 | 31500 | 31500 | 31450 | 65 |
| 474 | 20231023 | 123000 | 3173244150 | 31450 | 31450 | 31450 | 31450 | 82 |
| 475 | 20231023 | 122900 | 3170665250 | 31450 | 31400 | 31500 | 31400 | 85 |
| 476 | 20231023 | 122800 | 3167990450 | 31450 | 31450 | 31500 | 31350 | 3779 |
| 477 | 20231023 | 122700 | 3049283250 | 31450 | 31500 | 31500 | 31450 | 84 |
| 478 | 20231023 | 122600 | 3046641250 | 31500 | 31450 | 31500 | 31450 | 188 |
| 479 | 20231023 | 122500 | 3040727400 | 31500 | 31500 | 31500 | 31450 | 125 |
| 480 | 20231023 | 122400 | 3036795700 | 31450 | 31450 | 31500 | 31450 | 591 |
| 481 | 20231023 | 122300 | 3018207850 | 31450 | 31450 | 31500 | 31450 | 72 |
| 482 | 20231023 | 122200 | 3015943350 | 31500 | 31500 | 31500 | 31450 | 461 |
| 483 | 20231023 | 122100 | 3001442600 | 31450 | 31450 | 31500 | 31450 | 55 |
| 484 | 20231023 | 122000 | 2999712800 | 31450 | 31450 | 31500 | 31450 | 160 |
| 485 | 20231023 | 121900 | 2994679750 | 31500 | 31500 | 31500 | 31450 | 174 |
| 486 | 20231023 | 121800 | 2989201250 | 31500 | 31500 | 31500 | 31450 | 156 |
| 487 | 20231023 | 121700 | 2984294350 | 31500 | 31450 | 31500 | 31450 | 131 |
| 488 | 20231023 | 121600 | 2980172000 | 31450 | 31450 | 31500 | 31450 | 275 |
| 489 | 20231023 | 121500 | 2971523000 | 31450 | 31500 | 31500 | 31450 | 151 |
| 490 | 20231023 | 121400 | 2966772250 | 31500 | 31450 | 31500 | 31450 | 143 |
| 491 | 20231023 | 121300 | 2962273950 | 31450 | 31500 | 31500 | 31450 | 215 |
| 492 | 20231023 | 121200 | 2955512100 | 31450 | 31500 | 31500 | 31450 | 71 |
| 493 | 20231023 | 121100 | 2953276700 | 31500 | 31500 | 31500 | 31450 | 205 |
| 494 | 20231023 | 121000 | 2946826700 | 31500 | 31500 | 31500 | 31500 | 42 |
| 495 | 20231023 | 120900 | 2945503700 | 31500 | 31450 | 31500 | 31450 | 92 |
| 496 | 20231023 | 120800 | 2942607550 | 31500 | 31450 | 31500 | 31450 | 108 |
| 497 | 20231023 | 120700 | 2939210700 | 31450 | 31450 | 31500 | 31450 | 212 |
| 498 | 20231023 | 120600 | 2932540800 | 31500 | 31500 | 31500 | 31500 | 11 |
| 499 | 20231023 | 120500 | 2932194300 | 31500 | 31550 | 31550 | 31450 | 1811 |
| 500 | 20231023 | 120400 | 2875149800 | 31550 | 31550 | 31550 | 31550 | 5 |
| 501 | 20231023 | 120300 | 2874992050 | 31550 | 31550 | 31550 | 31550 | 126 |
| 502 | 20231023 | 120200 | 2871016750 | 31550 | 31600 | 31600 | 31550 | 2012 |
| 503 | 20231023 | 120100 | 2807535500 | 31600 | 31600 | 31600 | 31550 | 170 |
| 504 | 20231023 | 120000 | 2802164600 | 31600 | 31600 | 31600 | 31550 | 167 |
| 505 | 20231023 | 115900 | 2796891350 | 31600 | 31600 | 31600 | 31550 | 104 |
| 506 | 20231023 | 115800 | 2793607850 | 31600 | 31600 | 31600 | 31550 | 90 |
| 507 | 20231023 | 115700 | 2790763900 | 31600 | 31600 | 31600 | 31550 | 80 |
| 508 | 20231023 | 115600 | 2788237600 | 31600 | 31600 | 31600 | 31600 | 77 |
| 509 | 20231023 | 115500 | 2785804400 | 31600 | 31550 | 31600 | 31550 | 82 |
| 510 | 20231023 | 115400 | 2783213250 | 31600 | 31550 | 31600 | 31550 | 103 |
| 511 | 20231023 | 115300 | 2779958900 | 31600 | 31600 | 31600 | 31550 | 110 |
| 512 | 20231023 | 115200 | 2776483550 | 31600 | 31550 | 31600 | 31550 | 148 |
| 513 | 20231023 | 115100 | 2771811750 | 31600 | 31600 | 31600 | 31600 | 96 |
| 514 | 20231023 | 115000 | 2768778150 | 31600 | 31600 | 31600 | 31550 | 46 |
| 515 | 20231023 | 114900 | 2767325050 | 31600 | 31600 | 31600 | 31550 | 115 |
| 516 | 20231023 | 114800 | 2763692600 | 31600 | 31600 | 31600 | 31600 | 103 |
| 517 | 20231023 | 114700 | 2760437800 | 31600 | 31600 | 31600 | 31550 | 1429 |
| 518 | 20231023 | 114600 | 2715282900 | 31600 | 31550 | 31600 | 31550 | 90 |
| 519 | 20231023 | 114500 | 2712439450 | 31600 | 31600 | 31600 | 31550 | 65 |
| 520 | 20231023 | 114400 | 2710386400 | 31600 | 31600 | 31600 | 31550 | 192 |
| 521 | 20231023 | 114300 | 2704323300 | 31600 | 31550 | 31600 | 31550 | 85 |
| 522 | 20231023 | 114200 | 2701639300 | 31550 | 31600 | 31600 | 31550 | 165 |
| 523 | 20231023 | 114100 | 2696428050 | 31600 | 31600 | 31600 | 31550 | 198 |
| 524 | 20231023 | 114000 | 2690176900 | 31600 | 31550 | 31600 | 31550 | 211 |
| 525 | 20231023 | 113900 | 2683516350 | 31600 | 31600 | 31600 | 31550 | 202 |
| 526 | 20231023 | 113800 | 2677134750 | 31600 | 31550 | 31600 | 31550 | 97 |
| 527 | 20231023 | 113700 | 2674072400 | 31550 | 31600 | 31600 | 31550 | 154 |
| 528 | 20231023 | 113600 | 2669206900 | 31600 | 31600 | 31600 | 31550 | 176 |
| 529 | 20231023 | 113500 | 2663649600 | 31600 | 31600 | 31600 | 31550 | 133 |
| 530 | 20231023 | 113400 | 2659447300 | 31600 | 31550 | 31600 | 31550 | 211 |
| 531 | 20231023 | 113300 | 2652785900 | 31600 | 31600 | 31600 | 31600 | 85 |
| 532 | 20231023 | 113200 | 2650099900 | 31600 | 31600 | 31600 | 31550 | 259 |
| 533 | 20231023 | 113100 | 2641918300 | 31600 | 31600 | 31600 | 31550 | 81 |
| 534 | 20231023 | 113000 | 2639362500 | 31600 | 31600 | 31600 | 31550 | 246 |
| 535 | 20231023 | 112900 | 2631593000 | 31600 | 31600 | 31650 | 31550 | 779 |
| 536 | 20231023 | 112800 | 2606978300 | 31600 | 31600 | 31650 | 31600 | 317 |
| 537 | 20231023 | 112700 | 2596957550 | 31600 | 31650 | 31650 | 31600 | 196 |
| 538 | 20231023 | 112600 | 2590759750 | 31600 | 31650 | 31650 | 31600 | 464 |
| 539 | 20231023 | 112500 | 2576096600 | 31650 | 31650 | 31650 | 31600 | 303 |
| 540 | 20231023 | 112400 | 2566520550 | 31650 | 31700 | 31700 | 31600 | 1204 |
| 541 | 20231023 | 112300 | 2528374150 | 31750 | 31750 | 31750 | 31750 | 20 |
| 542 | 20231023 | 112200 | 2527739150 | 31750 | 31750 | 31750 | 31700 | 192 |
| 543 | 20231023 | 112100 | 2521649550 | 31750 | 31700 | 31750 | 31700 | 256 |
| 544 | 20231023 | 112000 | 2513522700 | 31750 | 31750 | 31750 | 31700 | 96 |
| 545 | 20231023 | 111900 | 2510475250 | 31700 | 31700 | 31700 | 31650 | 1044 |
| 546 | 20231023 | 111800 | 2477380500 | 31650 | 31650 | 31700 | 31650 | 160 |
| 547 | 20231023 | 111700 | 2472315700 | 31650 | 31700 | 31700 | 31650 | 1235 |
| 548 | 20231023 | 111600 | 2433224700 | 31700 | 31700 | 31700 | 31700 | 641 |
| 549 | 20231023 | 111500 | 2412905000 | 31700 | 31750 | 31750 | 31700 | 806 |
| 550 | 20231023 | 111400 | 2387353400 | 31700 | 31750 | 31750 | 31700 | 126 |
| 551 | 20231023 | 111300 | 2383358800 | 31750 | 31800 | 31800 | 31750 | 756 |
| 552 | 20231023 | 111200 | 2359354350 | 31750 | 31800 | 31800 | 31750 | 33 |
| 553 | 20231023 | 111100 | 2358305550 | 31800 | 31800 | 31800 | 31800 | 972 |
| 554 | 20231023 | 111000 | 2327395950 | 31800 | 31750 | 31800 | 31750 | 107 |
| 555 | 20231023 | 110900 | 2323997100 | 31750 | 31800 | 31800 | 31750 | 205 |
| 556 | 20231023 | 110800 | 2317482250 | 31800 | 31800 | 31800 | 31750 | 478 |
| 557 | 20231023 | 110700 | 2302285100 | 31750 | 31800 | 31800 | 31750 | 95 |
| 558 | 20231023 | 110600 | 2299265750 | 31800 | 31800 | 31800 | 31750 | 463 |
| 559 | 20231023 | 110500 | 2284543100 | 31800 | 31800 | 31800 | 31750 | 52 |
| 560 | 20231023 | 110400 | 2282890000 | 31800 | 31850 | 31850 | 31800 | 955 |
| 561 | 20231023 | 110300 | 2252504350 | 31900 | 31850 | 31900 | 31850 | 98 |
| 562 | 20231023 | 110200 | 2249381650 | 31900 | 31900 | 31900 | 31850 | 74 |
| 563 | 20231023 | 110100 | 2247022100 | 31900 | 31850 | 31900 | 31850 | 43 |
| 564 | 20231023 | 110000 | 2245652450 | 31850 | 31900 | 31900 | 31850 | 491 |
| 565 | 20231023 | 105900 | 2230012250 | 31900 | 31900 | 31900 | 31900 | 51 |
| 566 | 20231023 | 105800 | 2228385350 | 31850 | 31900 | 31900 | 31850 | 166 |
| 567 | 20231023 | 105700 | 2223090750 | 31900 | 31900 | 31900 | 31850 | 63 |
| 568 | 20231023 | 105600 | 2221081550 | 31900 | 31900 | 31900 | 31850 | 108 |
| 569 | 20231023 | 105500 | 2217639800 | 31900 | 31850 | 31900 | 31850 | 93 |
| 570 | 20231023 | 105400 | 2214677450 | 31850 | 31900 | 31900 | 31850 | 417 |
| 571 | 20231023 | 105300 | 2201392100 | 31900 | 31900 | 31900 | 31900 | 123 |
| 572 | 20231023 | 105200 | 2197468400 | 31900 | 31900 | 31900 | 31900 | 28 |
| 573 | 20231023 | 105100 | 2196575200 | 31900 | 31800 | 31900 | 31800 | 1316 |
| 574 | 20231023 | 105000 | 2154656650 | 31850 | 31850 | 31850 | 31800 | 84 |
| 575 | 20231023 | 104900 | 2151982500 | 31850 | 31850 | 31850 | 31850 | 78 |
| 576 | 20231023 | 104800 | 2149498200 | 31850 | 31850 | 31850 | 31850 | 60 |
| 577 | 20231023 | 104700 | 2147587200 | 31850 | 31850 | 31850 | 31800 | 124 |
| 578 | 20231023 | 104600 | 2143639200 | 31850 | 31850 | 31850 | 31800 | 372 |
| 579 | 20231023 | 104500 | 2131791450 | 31850 | 31800 | 31850 | 31800 | 23 |
| 580 | 20231023 | 104400 | 2131059000 | 31850 | 31900 | 31900 | 31850 | 1066 |
| 581 | 20231023 | 104300 | 2097105100 | 31850 | 31900 | 31950 | 31850 | 207 |
| 582 | 20231023 | 104200 | 2090504000 | 31900 | 32000 | 32000 | 31900 | 285 |
| 583 | 20231023 | 104100 | 2081408750 | 31950 | 31900 | 32000 | 31900 | 724 |
| 584 | 20231023 | 104000 | 2058278050 | 31900 | 31900 | 31900 | 31900 | 8 |
| 585 | 20231023 | 103900 | 2058022850 | 31900 | 31900 | 31950 | 31850 | 307 |
| 586 | 20231023 | 103800 | 2048229700 | 31900 | 31950 | 32000 | 31850 | 513 |
| 587 | 20231023 | 103700 | 2031844200 | 31950 | 31900 | 32000 | 31900 | 728 |
| 588 | 20231023 | 103600 | 2008604400 | 31900 | 31900 | 31900 | 31900 | 69 |
| 589 | 20231023 | 103500 | 2006403300 | 31900 | 31900 | 31900 | 31850 | 144 |
| 590 | 20231023 | 103400 | 2001810200 | 31900 | 31900 | 31900 | 31900 | 127 |
| 591 | 20231023 | 103300 | 1997758900 | 31900 | 31900 | 31900 | 31900 | 56 |
| 592 | 20231023 | 103200 | 1995972500 | 31850 | 31900 | 31900 | 31850 | 130 |
| 593 | 20231023 | 103100 | 1991830700 | 31900 | 31900 | 31900 | 31850 | 71 |
| 594 | 20231023 | 103000 | 1989566550 | 31850 | 31900 | 32000 | 31850 | 225 |
| 595 | 20231023 | 102900 | 1982399000 | 31850 | 31950 | 31950 | 31850 | 826 |
| 596 | 20231023 | 102800 | 1956081100 | 32000 | 31950 | 32000 | 31950 | 41 |
| 597 | 20231023 | 102700 | 1954771100 | 32050 | 32000 | 32150 | 31950 | 211 |
| 598 | 20231023 | 102600 | 1948004300 | 32050 | 31950 | 32050 | 31950 | 1052 |
| 599 | 20231023 | 102500 | 1914376300 | 31950 | 31950 | 31950 | 31950 | 47 |
| 600 | 20231023 | 102400 | 1912874650 | 31950 | 31900 | 31950 | 31900 | 101 |
| 601 | 20231023 | 102300 | 1909650500 | 31950 | 31850 | 31950 | 31850 | 655 |
| 602 | 20231023 | 102200 | 1888783850 | 31850 | 31850 | 31850 | 31850 | 301 |
| 603 | 20231023 | 102100 | 1879197000 | 31900 | 31950 | 31950 | 31900 | 346 |
| 604 | 20231023 | 102000 | 1868155450 | 32000 | 31950 | 32000 | 31950 | 184 |
| 605 | 20231023 | 101900 | 1862274950 | 32000 | 31950 | 32000 | 31950 | 128 |
| 606 | 20231023 | 101800 | 1858182400 | 32000 | 32000 | 32000 | 32000 | 36 |
| 607 | 20231023 | 101700 | 1857030400 | 32000 | 31900 | 32000 | 31900 | 553 |
| 608 | 20231023 | 101600 | 1839369950 | 31900 | 31850 | 31900 | 31850 | 114 |
| 609 | 20231023 | 101500 | 1835738800 | 31850 | 31850 | 31850 | 31850 | 215 |
| 610 | 20231023 | 101400 | 1828891050 | 31850 | 31850 | 31900 | 31850 | 561 |
| 611 | 20231023 | 101300 | 1811023150 | 31850 | 31850 | 31850 | 31800 | 1071 |
| 612 | 20231023 | 101200 | 1776913050 | 31800 | 31850 | 31850 | 31800 | 57 |
| 613 | 20231023 | 101100 | 1775100150 | 31800 | 31800 | 31800 | 31800 | 11 |
| 614 | 20231023 | 101000 | 1774750350 | 31800 | 31850 | 31850 | 31800 | 12 |
| 615 | 20231023 | 100900 | 1774368450 | 31800 | 31700 | 31800 | 31700 | 12 |
| 616 | 20231023 | 100800 | 1773987750 | 31700 | 31800 | 31800 | 31700 | 957 |
| 617 | 20231023 | 100700 | 1743616000 | 31850 | 31850 | 31850 | 31850 | 10 |
| 618 | 20231023 | 100600 | 1743297500 | 31850 | 31800 | 31850 | 31800 | 132 |
| 619 | 20231023 | 100500 | 1739098450 | 31850 | 31800 | 31850 | 31800 | 86 |
| 620 | 20231023 | 100400 | 1736363300 | 31800 | 31750 | 31800 | 31750 | 824 |
| 621 | 20231023 | 100300 | 1710196800 | 31750 | 31950 | 31950 | 31750 | 3400 |
| 622 | 20231023 | 100200 | 1601873900 | 31900 | 31950 | 31950 | 31900 | 82 |
| 623 | 20231023 | 100100 | 1599257800 | 31950 | 31900 | 31950 | 31900 | 48 |
| 624 | 20231023 | 100000 | 1597726000 | 31900 | 31950 | 31950 | 31900 | 61 |
| 625 | 20231023 | 095900 | 1595779800 | 31900 | 31950 | 31950 | 31900 | 1472 |
| 626 | 20231023 | 095800 | 1548801500 | 31950 | 31950 | 31950 | 31950 | 653 |
| 627 | 20231023 | 095700 | 1527938150 | 31950 | 31950 | 31950 | 31900 | 82 |
| 628 | 20231023 | 095600 | 1525318750 | 31950 | 31950 | 31950 | 31950 | 150 |
| 629 | 20231023 | 095500 | 1520526250 | 31950 | 31950 | 31950 | 31950 | 396 |
| 630 | 20231023 | 095400 | 1507874050 | 31950 | 31900 | 31950 | 31900 | 380 |
| 631 | 20231023 | 095300 | 1495733500 | 31950 | 31950 | 31950 | 31950 | 375 |
| 632 | 20231023 | 095200 | 1483752250 | 31900 | 32150 | 32150 | 31900 | 1108 |
| 633 | 20231023 | 095100 | 1448253150 | 32150 | 32150 | 32150 | 32100 | 23 |
| 634 | 20231023 | 095000 | 1447514500 | 32150 | 32150 | 32150 | 32050 | 168 |
| 635 | 20231023 | 094900 | 1442120050 | 32150 | 32200 | 32200 | 32150 | 1011 |
| 636 | 20231023 | 094800 | 1409616300 | 32200 | 32200 | 32200 | 32200 | 9 |
| 637 | 20231023 | 094700 | 1409326500 | 32200 | 32200 | 32200 | 32150 | 252 |
| 638 | 20231023 | 094600 | 1401212250 | 32150 | 32150 | 32200 | 32150 | 948 |
| 639 | 20231023 | 094500 | 1370731950 | 32100 | 32150 | 32150 | 32050 | 464 |
| 640 | 20231023 | 094400 | 1355838900 | 32100 | 32150 | 32150 | 32100 | 170 |
| 641 | 20231023 | 094300 | 1350381750 | 32150 | 32150 | 32150 | 32150 | 456 |
| 642 | 20231023 | 094200 | 1335721350 | 32100 | 32250 | 32250 | 32100 | 363 |
| 643 | 20231023 | 094100 | 1324040650 | 32250 | 32300 | 32300 | 32200 | 1562 |
| 644 | 20231023 | 094000 | 1273661850 | 32300 | 32250 | 32300 | 32250 | 1960 |
| 645 | 20231023 | 093900 | 1210428900 | 32250 | 32250 | 32250 | 32250 | 57 |
| 646 | 20231023 | 093800 | 1208590650 | 32250 | 32250 | 32250 | 32250 | 34 |
| 647 | 20231023 | 093700 | 1207494150 | 32250 | 32250 | 32250 | 32200 | 103 |
| 648 | 20231023 | 093600 | 1204173350 | 32250 | 32250 | 32250 | 32200 | 117 |
| 649 | 20231023 | 093500 | 1200405100 | 32250 | 32250 | 32250 | 32250 | 18 |
| 650 | 20231023 | 093400 | 1199824600 | 32250 | 32200 | 32250 | 32200 | 96 |
| 651 | 20231023 | 093300 | 1196728750 | 32200 | 32250 | 32250 | 32200 | 32 |
| 652 | 20231023 | 093200 | 1195698150 | 32250 | 32250 | 32300 | 32250 | 764 |
| 653 | 20231023 | 093100 | 1171059050 | 32250 | 31950 | 32250 | 31950 | 1008 |
| 654 | 20231023 | 093000 | 1138684000 | 32100 | 32150 | 32150 | 32100 | 1670 |
| 655 | 20231023 | 092900 | 1085074750 | 32150 | 32000 | 32200 | 31950 | 5646 |
| 656 | 20231023 | 092800 | 904291800 | 32000 | 32000 | 32050 | 32000 | 320 |
| 657 | 20231023 | 092700 | 894051050 | 32000 | 32050 | 32050 | 32000 | 377 |
| 658 | 20231023 | 092600 | 881978250 | 32050 | 32100 | 32150 | 32050 | 352 |
| 659 | 20231023 | 092500 | 870687700 | 32050 | 32200 | 32200 | 32050 | 758 |
| 660 | 20231023 | 092400 | 846296150 | 32250 | 32250 | 32250 | 32250 | 252 |
| 661 | 20231023 | 092300 | 838169150 | 32250 | 32250 | 32250 | 32200 | 708 |
| 662 | 20231023 | 092200 | 815336500 | 32250 | 32300 | 32300 | 32250 | 445 |
| 663 | 20231023 | 092100 | 800984750 | 32250 | 32300 | 32300 | 32250 | 235 |
| 664 | 20231023 | 092000 | 793399250 | 32300 | 32150 | 32300 | 32100 | 2068 |
| 665 | 20231023 | 091900 | 726864850 | 32150 | 32100 | 32150 | 32050 | 140 |
| 666 | 20231023 | 091800 | 722370800 | 32150 | 32150 | 32200 | 32100 | 696 |
| 667 | 20231023 | 091700 | 700004550 | 32150 | 32150 | 32200 | 32150 | 212 |
| 668 | 20231023 | 091600 | 693187850 | 32150 | 32200 | 32200 | 32150 | 257 |
| 669 | 20231023 | 091500 | 684919550 | 32200 | 32200 | 32250 | 32200 | 811 |
| 670 | 20231023 | 091400 | 658800550 | 32200 | 32150 | 32200 | 32150 | 712 |
| 671 | 20231023 | 091300 | 635902650 | 32150 | 32100 | 32150 | 32100 | 2379 |
| 672 | 20231023 | 091200 | 559426250 | 32100 | 32150 | 32150 | 32050 | 257 |
| 673 | 20231023 | 091100 | 551173750 | 32150 | 32150 | 32150 | 32050 | 629 |
| 674 | 20231023 | 091000 | 530987300 | 32150 | 32000 | 32150 | 32000 | 2534 |
| 675 | 20231023 | 090900 | 449745350 | 32000 | 32000 | 32050 | 31950 | 953 |
| 676 | 20231023 | 090800 | 419237050 | 32000 | 31800 | 32000 | 31800 | 1867 |
| 677 | 20231023 | 090700 | 359619550 | 31800 | 31900 | 31900 | 31800 | 135 |
| 678 | 20231023 | 090600 | 355324950 | 31950 | 31700 | 31950 | 31600 | 3184 |
| 679 | 20231023 | 090500 | 254433950 | 31650 | 31800 | 31800 | 31650 | 2053 |
| 680 | 20231023 | 090400 | 189267750 | 31800 | 31800 | 31800 | 31800 | 692 |
| 681 | 20231023 | 090300 | 167262150 | 31800 | 31750 | 31800 | 31750 | 462 |
| 682 | 20231023 | 090200 | 152585250 | 31700 | 31700 | 31850 | 31700 | 2284 |
| 683 | 20231023 | 090100 | 80008300 | 31650 | 31900 | 31900 | 31650 | 1408 |
| 684 | 20231023 | 090000 | 35264050 | 31900 | 32000 | 32100 | 31900 | 1092 |