38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 204600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 3 | 20231017 | 204500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20231017 | 204400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20231017 | 204300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20231017 | 204200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20231017 | 204100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20231017 | 204000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20231017 | 203900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20231017 | 203800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20231017 | 203700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20231017 | 203600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20231017 | 203500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20231017 | 203400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20231017 | 203300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20231017 | 203200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20231017 | 203100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20231017 | 203000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20231017 | 202900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20231017 | 202800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20231017 | 202700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20231017 | 202600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20231017 | 202500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20231017 | 202400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20231017 | 202300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20231017 | 202200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20231017 | 202100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20231017 | 202000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20231017 | 201900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20231017 | 201800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20231017 | 201700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20231017 | 201600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 33 | 20231017 | 201500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20231017 | 201400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20231017 | 201300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20231017 | 201200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20231017 | 201100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20231017 | 201000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20231017 | 200900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20231017 | 200800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20231017 | 200700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20231017 | 200600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20231017 | 200500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20231017 | 200400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20231017 | 200300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20231017 | 200200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20231017 | 200100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20231017 | 200000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20231017 | 195900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20231017 | 195800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20231017 | 195700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20231017 | 195600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20231017 | 195500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20231017 | 195400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20231017 | 195300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20231017 | 195200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20231017 | 195100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20231017 | 195000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20231017 | 194900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20231017 | 194800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20231017 | 194700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20231017 | 194600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 63 | 20231017 | 194500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20231017 | 194400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20231017 | 194300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20231017 | 194200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20231017 | 194100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20231017 | 194000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20231017 | 193900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20231017 | 193800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20231017 | 193700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20231017 | 193600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20231017 | 193500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20231017 | 193400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20231017 | 193300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20231017 | 193200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20231017 | 193100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20231017 | 193000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20231017 | 192900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20231017 | 192800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20231017 | 192700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20231017 | 192600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20231017 | 192500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20231017 | 192400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20231017 | 192300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20231017 | 192200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20231017 | 192100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20231017 | 192000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20231017 | 191900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20231017 | 191800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20231017 | 191700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20231017 | 191600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 93 | 20231017 | 191500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20231017 | 191400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20231017 | 191300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20231017 | 191200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20231017 | 191100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20231017 | 191000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20231017 | 190900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20231017 | 190800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20231017 | 190700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20231017 | 190600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20231017 | 190500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20231017 | 190400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20231017 | 190300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20231017 | 190200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20231017 | 190100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20231017 | 190000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20231017 | 185900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20231017 | 185800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20231017 | 185700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20231017 | 185600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20231017 | 185500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20231017 | 185400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20231017 | 185300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20231017 | 185200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20231017 | 185100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20231017 | 185000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20231017 | 184900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20231017 | 184800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20231017 | 184700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20231017 | 184600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 123 | 20231017 | 184500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20231017 | 184400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20231017 | 184300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20231017 | 184200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20231017 | 184100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20231017 | 184000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20231017 | 183900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20231017 | 183800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20231017 | 183700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20231017 | 183600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20231017 | 183500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20231017 | 183400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20231017 | 183300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20231017 | 183200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20231017 | 183100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20231017 | 183000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20231017 | 182900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20231017 | 182800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20231017 | 182700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20231017 | 182600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20231017 | 182500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20231017 | 182400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20231017 | 182300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20231017 | 182200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20231017 | 182100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20231017 | 182000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20231017 | 181900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20231017 | 181800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20231017 | 181700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20231017 | 181600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 153 | 20231017 | 181500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20231017 | 181400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20231017 | 181300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20231017 | 181200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20231017 | 181100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20231017 | 181000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20231017 | 180900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20231017 | 180800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20231017 | 180700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20231017 | 180600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20231017 | 180500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20231017 | 180400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20231017 | 180300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20231017 | 180200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20231017 | 180100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20231017 | 180000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20231017 | 175900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20231017 | 175800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20231017 | 175700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20231017 | 175600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20231017 | 175500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20231017 | 175400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20231017 | 175300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20231017 | 175200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20231017 | 175100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20231017 | 175000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20231017 | 174900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20231017 | 174800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20231017 | 174700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20231017 | 174600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 183 | 20231017 | 174500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20231017 | 174400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20231017 | 174300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20231017 | 174200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20231017 | 174100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20231017 | 174000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20231017 | 173900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20231017 | 173800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20231017 | 173700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20231017 | 173600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20231017 | 173500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20231017 | 173400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20231017 | 173300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20231017 | 173200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20231017 | 173100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20231017 | 173000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20231017 | 172900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20231017 | 172800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20231017 | 172700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20231017 | 172600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20231017 | 172500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20231017 | 172400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20231017 | 172300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20231017 | 172200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20231017 | 172100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20231017 | 172000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20231017 | 171900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20231017 | 171800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20231017 | 171700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20231017 | 171600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 213 | 20231017 | 171500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20231017 | 171400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20231017 | 171300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20231017 | 171200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20231017 | 171100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20231017 | 171000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20231017 | 170900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20231017 | 170800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20231017 | 170700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20231017 | 170600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20231017 | 170500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20231017 | 170400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20231017 | 170300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20231017 | 170200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20231017 | 170100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20231017 | 170000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20231017 | 165900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20231017 | 165800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20231017 | 165700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20231017 | 165600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20231017 | 165500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20231017 | 165400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20231017 | 165300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20231017 | 165200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20231017 | 165100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20231017 | 165000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20231017 | 164900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20231017 | 164800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20231017 | 164700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20231017 | 164600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 243 | 20231017 | 164500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20231017 | 164400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20231017 | 164300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20231017 | 164200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20231017 | 164100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20231017 | 164000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20231017 | 163900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20231017 | 163800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20231017 | 163700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20231017 | 163600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20231017 | 163500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20231017 | 163400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20231017 | 163300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20231017 | 163200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20231017 | 163100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20231017 | 163000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20231017 | 162900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20231017 | 162800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20231017 | 162700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20231017 | 162600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20231017 | 162500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20231017 | 162400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20231017 | 162300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20231017 | 162200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20231017 | 162100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20231017 | 162000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20231017 | 161900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20231017 | 161800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20231017 | 161700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20231017 | 161600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 273 | 20231017 | 161500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20231017 | 161400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20231017 | 161300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20231017 | 161200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20231017 | 161100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20231017 | 161000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20231017 | 160900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20231017 | 160800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20231017 | 160700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20231017 | 160600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20231017 | 160500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20231017 | 160400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20231017 | 160300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20231017 | 160200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20231017 | 160100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20231017 | 160000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20231017 | 155900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20231017 | 155800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20231017 | 155700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20231017 | 155600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20231017 | 155500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20231017 | 155400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 295 | 20231017 | 155300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 296 | 20231017 | 155200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 297 | 20231017 | 155100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 298 | 20231017 | 155000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 299 | 20231017 | 154900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 300 | 20231017 | 154800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 301 | 20231017 | 154700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 302 | 20231017 | 154600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 303 | 20231017 | 154500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 304 | 20231017 | 154400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 305 | 20231017 | 154300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 306 | 20231017 | 154200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 307 | 20231017 | 154100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 308 | 20231017 | 154000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 309 | 20231017 | 153900 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 310 | 20231017 | 153800 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 311 | 20231017 | 153700 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 312 | 20231017 | 153600 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 313 | 20231017 | 153500 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 314 | 20231017 | 153400 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 315 | 20231017 | 153300 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 316 | 20231017 | 153200 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 317 | 20231017 | 153100 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 0 |
| 318 | 20231017 | 153000 | 8416896800 | 23850 | 23850 | 23850 | 23850 | 3875 |
| 319 | 20231017 | 152900 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 320 | 20231017 | 152800 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 321 | 20231017 | 152700 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 322 | 20231017 | 152600 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 323 | 20231017 | 152500 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 324 | 20231017 | 152400 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 325 | 20231017 | 152300 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 326 | 20231017 | 152200 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 327 | 20231017 | 152100 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 328 | 20231017 | 152000 | 8324478050 | 23850 | 23850 | 23850 | 23850 | 0 |
| 329 | 20231017 | 151900 | 8324478050 | 23850 | 23850 | 23850 | 23800 | 740 |
| 330 | 20231017 | 151800 | 8306831150 | 23850 | 23850 | 23850 | 23800 | 404 |
| 331 | 20231017 | 151700 | 8297199750 | 23850 | 23850 | 23850 | 23800 | 197 |
| 332 | 20231017 | 151600 | 8292505300 | 23850 | 23850 | 23850 | 23800 | 1229 |
| 333 | 20231017 | 151500 | 8263203100 | 23850 | 23900 | 23900 | 23850 | 612 |
| 334 | 20231017 | 151400 | 8248605450 | 23850 | 23950 | 23950 | 23850 | 1547 |
| 335 | 20231017 | 151300 | 8211631300 | 23950 | 23950 | 23950 | 23900 | 317 |
| 336 | 20231017 | 151200 | 8204042600 | 23900 | 23900 | 23900 | 23900 | 245 |
| 337 | 20231017 | 151100 | 8198187100 | 23900 | 23850 | 23900 | 23850 | 372 |
| 338 | 20231017 | 151000 | 8189299800 | 23850 | 23900 | 23900 | 23850 | 627 |
| 339 | 20231017 | 150900 | 8174314550 | 23900 | 23900 | 23900 | 23850 | 90 |
| 340 | 20231017 | 150800 | 8172167750 | 23850 | 23800 | 23850 | 23800 | 29 |
| 341 | 20231017 | 150700 | 8171476600 | 23850 | 23850 | 23850 | 23800 | 931 |
| 342 | 20231017 | 150600 | 8149273300 | 23850 | 23800 | 23850 | 23800 | 407 |
| 343 | 20231017 | 150500 | 8139580550 | 23800 | 23800 | 23850 | 23800 | 1095 |
| 344 | 20231017 | 150400 | 8113515800 | 23850 | 23850 | 23850 | 23800 | 226 |
| 345 | 20231017 | 150300 | 8108128200 | 23850 | 23800 | 23850 | 23800 | 100 |
| 346 | 20231017 | 150200 | 8105746850 | 23800 | 23850 | 23850 | 23800 | 313 |
| 347 | 20231017 | 150100 | 8098292550 | 23850 | 23850 | 23850 | 23800 | 376 |
| 348 | 20231017 | 150000 | 8089327500 | 23850 | 23800 | 23850 | 23800 | 659 |
| 349 | 20231017 | 145900 | 8073613500 | 23800 | 23800 | 23850 | 23800 | 270 |
| 350 | 20231017 | 145800 | 8067185350 | 23800 | 23800 | 23850 | 23800 | 190 |
| 351 | 20231017 | 145700 | 8062662900 | 23800 | 23750 | 23800 | 23750 | 514 |
| 352 | 20231017 | 145600 | 8050437700 | 23750 | 23800 | 23800 | 23750 | 537 |
| 353 | 20231017 | 145500 | 8037664550 | 23750 | 23800 | 23800 | 23750 | 454 |
| 354 | 20231017 | 145400 | 8026868100 | 23750 | 23800 | 23800 | 23750 | 463 |
| 355 | 20231017 | 145300 | 8015868000 | 23800 | 23750 | 23800 | 23750 | 1099 |
| 356 | 20231017 | 145200 | 7989728800 | 23750 | 23800 | 23800 | 23750 | 282 |
| 357 | 20231017 | 145100 | 7983029900 | 23800 | 23750 | 23800 | 23750 | 608 |
| 358 | 20231017 | 145000 | 7968578750 | 23750 | 23750 | 23800 | 23750 | 273 |
| 359 | 20231017 | 144900 | 7962090950 | 23750 | 23750 | 23800 | 23750 | 745 |
| 360 | 20231017 | 144800 | 7944383200 | 23750 | 23800 | 23800 | 23750 | 2077 |
| 361 | 20231017 | 144700 | 7894994600 | 23850 | 23850 | 23850 | 23800 | 552 |
| 362 | 20231017 | 144600 | 7881842800 | 23850 | 23800 | 23850 | 23800 | 198 |
| 363 | 20231017 | 144500 | 7877127900 | 23800 | 23750 | 23850 | 23750 | 802 |
| 364 | 20231017 | 144400 | 7858043050 | 23800 | 23750 | 23800 | 23750 | 301 |
| 365 | 20231017 | 144300 | 7850888800 | 23750 | 23800 | 23850 | 23750 | 362 |
| 366 | 20231017 | 144200 | 7842290150 | 23800 | 23750 | 23850 | 23750 | 1500 |
| 367 | 20231017 | 144100 | 7806650300 | 23750 | 23800 | 23800 | 23750 | 434 |
| 368 | 20231017 | 144000 | 7796329950 | 23750 | 23800 | 23850 | 23750 | 1620 |
| 369 | 20231017 | 143900 | 7757833650 | 23800 | 23800 | 23800 | 23800 | 363 |
| 370 | 20231017 | 143800 | 7749194250 | 23800 | 23850 | 23850 | 23800 | 283 |
| 371 | 20231017 | 143700 | 7742458350 | 23850 | 23800 | 23850 | 23800 | 307 |
| 372 | 20231017 | 143600 | 7735145400 | 23800 | 23800 | 23850 | 23750 | 583 |
| 373 | 20231017 | 143500 | 7721267400 | 23850 | 23800 | 23850 | 23800 | 2198 |
| 374 | 20231017 | 143400 | 7668953800 | 23850 | 23900 | 23900 | 23800 | 665 |
| 375 | 20231017 | 143300 | 7653096900 | 23850 | 23850 | 23900 | 23850 | 405 |
| 376 | 20231017 | 143200 | 7643431650 | 23850 | 23850 | 23850 | 23850 | 146 |
| 377 | 20231017 | 143100 | 7639949550 | 23850 | 23900 | 23900 | 23850 | 86 |
| 378 | 20231017 | 143000 | 7637896700 | 23850 | 23850 | 23850 | 23850 | 301 |
| 379 | 20231017 | 142900 | 7630717850 | 23850 | 23850 | 23900 | 23850 | 297 |
| 380 | 20231017 | 142800 | 7623634150 | 23850 | 23850 | 23900 | 23850 | 94 |
| 381 | 20231017 | 142700 | 7621392100 | 23850 | 23850 | 23850 | 23850 | 132 |
| 382 | 20231017 | 142600 | 7618243900 | 23900 | 23900 | 23900 | 23850 | 117 |
| 383 | 20231017 | 142500 | 7615448550 | 23850 | 23900 | 23900 | 23850 | 1269 |
| 384 | 20231017 | 142400 | 7585152850 | 23900 | 23850 | 23900 | 23850 | 1338 |
| 385 | 20231017 | 142300 | 7553175900 | 23850 | 23850 | 23900 | 23800 | 259 |
| 386 | 20231017 | 142200 | 7546998900 | 23850 | 23850 | 23900 | 23850 | 2409 |
| 387 | 20231017 | 142100 | 7489524400 | 23850 | 23900 | 23900 | 23850 | 326 |
| 388 | 20231017 | 142000 | 7481734450 | 23900 | 23900 | 23950 | 23900 | 460 |
| 389 | 20231017 | 141900 | 7470740400 | 23900 | 23900 | 23900 | 23900 | 150 |
| 390 | 20231017 | 141800 | 7467155400 | 23950 | 23900 | 23950 | 23850 | 638 |
| 391 | 20231017 | 141700 | 7451908700 | 23900 | 23850 | 23900 | 23850 | 130 |
| 392 | 20231017 | 141600 | 7448802200 | 23850 | 23850 | 23900 | 23850 | 89 |
| 393 | 20231017 | 141500 | 7446678450 | 23850 | 23850 | 23900 | 23850 | 103 |
| 394 | 20231017 | 141400 | 7444221800 | 23900 | 23900 | 23900 | 23850 | 74 |
| 395 | 20231017 | 141300 | 7442454350 | 23850 | 23900 | 23900 | 23850 | 64 |
| 396 | 20231017 | 141200 | 7440925000 | 23850 | 23850 | 23900 | 23850 | 84 |
| 397 | 20231017 | 141100 | 7438921350 | 23850 | 23800 | 23900 | 23800 | 397 |
| 398 | 20231017 | 141000 | 7429470500 | 23800 | 23850 | 23850 | 23800 | 661 |
| 399 | 20231017 | 140900 | 7413729100 | 23850 | 23850 | 23850 | 23800 | 155 |
| 400 | 20231017 | 140800 | 7410035200 | 23800 | 23750 | 23800 | 23750 | 487 |
| 401 | 20231017 | 140700 | 7398459050 | 23750 | 23800 | 23850 | 23750 | 4514 |
| 402 | 20231017 | 140600 | 7291174450 | 23800 | 23800 | 23850 | 23800 | 764 |
| 403 | 20231017 | 140500 | 7272990150 | 23800 | 23900 | 23900 | 23800 | 910 |
| 404 | 20231017 | 140400 | 7251281100 | 23900 | 23850 | 23900 | 23850 | 352 |
| 405 | 20231017 | 140300 | 7242880100 | 23800 | 23900 | 23900 | 23800 | 830 |
| 406 | 20231017 | 140200 | 7223072250 | 23900 | 23900 | 23950 | 23850 | 1125 |
| 407 | 20231017 | 140100 | 7196185750 | 23900 | 23900 | 23950 | 23900 | 306 |
| 408 | 20231017 | 140000 | 7188862200 | 23900 | 23900 | 23950 | 23900 | 79 |
| 409 | 20231017 | 135900 | 7186972200 | 23900 | 23900 | 23900 | 23900 | 168 |
| 410 | 20231017 | 135800 | 7182957000 | 23900 | 23900 | 23950 | 23900 | 90 |
| 411 | 20231017 | 135700 | 7180805950 | 23950 | 23900 | 23950 | 23900 | 186 |
| 412 | 20231017 | 135600 | 7176358950 | 23900 | 23900 | 23900 | 23900 | 125 |
| 413 | 20231017 | 135500 | 7173371450 | 23900 | 23850 | 23900 | 23850 | 286 |
| 414 | 20231017 | 135400 | 7166542650 | 23850 | 23850 | 23900 | 23850 | 85 |
| 415 | 20231017 | 135300 | 7164514900 | 23850 | 23800 | 23850 | 23800 | 477 |
| 416 | 20231017 | 135200 | 7153138850 | 23800 | 23850 | 23850 | 23800 | 234 |
| 417 | 20231017 | 135100 | 7147559700 | 23850 | 23900 | 23900 | 23800 | 4686 |
| 418 | 20231017 | 135000 | 7035833650 | 23900 | 23900 | 23900 | 23900 | 78 |
| 419 | 20231017 | 134900 | 7033969450 | 23900 | 23950 | 23950 | 23900 | 140 |
| 420 | 20231017 | 134800 | 7030618600 | 23950 | 23900 | 23950 | 23900 | 34 |
| 421 | 20231017 | 134700 | 7029804800 | 23950 | 23950 | 24000 | 23950 | 2053 |
| 422 | 20231017 | 134600 | 6980634400 | 23950 | 23950 | 23950 | 23950 | 81 |
| 423 | 20231017 | 134500 | 6978694450 | 24000 | 23950 | 24000 | 23950 | 52 |
| 424 | 20231017 | 134400 | 6977448450 | 24000 | 23950 | 24000 | 23950 | 728 |
| 425 | 20231017 | 134300 | 6960012450 | 23950 | 24000 | 24000 | 23950 | 208 |
| 426 | 20231017 | 134200 | 6955029650 | 23950 | 23950 | 24000 | 23950 | 80 |
| 427 | 20231017 | 134100 | 6953111700 | 24000 | 23950 | 24000 | 23950 | 20 |
| 428 | 20231017 | 134000 | 6952632100 | 23950 | 23950 | 24000 | 23950 | 86 |
| 429 | 20231017 | 133900 | 6950569800 | 24000 | 24000 | 24000 | 23950 | 258 |
| 430 | 20231017 | 133800 | 6944380050 | 23950 | 23950 | 24000 | 23950 | 234 |
| 431 | 20231017 | 133700 | 6938773050 | 24000 | 24000 | 24000 | 23950 | 58 |
| 432 | 20231017 | 133600 | 6937382400 | 24000 | 23900 | 24000 | 23900 | 395 |
| 433 | 20231017 | 133500 | 6927922900 | 23950 | 23950 | 23950 | 23900 | 56 |
| 434 | 20231017 | 133400 | 6926584250 | 23900 | 23900 | 23900 | 23850 | 314 |
| 435 | 20231017 | 133300 | 6919079900 | 23900 | 23900 | 23900 | 23850 | 730 |
| 436 | 20231017 | 133200 | 6901640750 | 23900 | 23850 | 23900 | 23850 | 1078 |
| 437 | 20231017 | 133100 | 6875891350 | 23900 | 23900 | 23900 | 23850 | 252 |
| 438 | 20231017 | 133000 | 6869878950 | 23900 | 23900 | 23950 | 23900 | 2194 |
| 439 | 20231017 | 132900 | 6817442000 | 23950 | 23950 | 23950 | 23900 | 1142 |
| 440 | 20231017 | 132800 | 6790112550 | 23950 | 24000 | 24000 | 23950 | 84 |
| 441 | 20231017 | 132700 | 6788098050 | 23950 | 24000 | 24000 | 23950 | 300 |
| 442 | 20231017 | 132600 | 6780910900 | 23950 | 23950 | 23950 | 23950 | 35 |
| 443 | 20231017 | 132500 | 6780072650 | 23950 | 23950 | 24000 | 23950 | 102 |
| 444 | 20231017 | 132400 | 6777629600 | 23950 | 23950 | 23950 | 23950 | 211 |
| 445 | 20231017 | 132300 | 6772576150 | 23950 | 23950 | 23950 | 23900 | 477 |
| 446 | 20231017 | 132200 | 6761157200 | 23900 | 23950 | 23950 | 23900 | 181 |
| 447 | 20231017 | 132100 | 6756823850 | 23900 | 23950 | 24000 | 23900 | 1597 |
| 448 | 20231017 | 132000 | 6718597450 | 24000 | 24000 | 24050 | 23950 | 594 |
| 449 | 20231017 | 131900 | 6704341500 | 24050 | 24000 | 24050 | 24000 | 46 |
| 450 | 20231017 | 131800 | 6703237400 | 24000 | 24000 | 24050 | 24000 | 625 |
| 451 | 20231017 | 131700 | 6688236100 | 24000 | 24100 | 24150 | 24000 | 658 |
| 452 | 20231017 | 131600 | 6672392700 | 24100 | 24050 | 24100 | 24050 | 279 |
| 453 | 20231017 | 131500 | 6665681800 | 24100 | 24100 | 24100 | 24050 | 610 |
| 454 | 20231017 | 131400 | 6650984450 | 24050 | 24050 | 24100 | 24050 | 55 |
| 455 | 20231017 | 131300 | 6649660650 | 24100 | 24100 | 24100 | 24050 | 138 |
| 456 | 20231017 | 131200 | 6646338800 | 24100 | 24050 | 24100 | 24000 | 61 |
| 457 | 20231017 | 131100 | 6644871900 | 24050 | 24050 | 24050 | 24050 | 604 |
| 458 | 20231017 | 131000 | 6630345700 | 24000 | 24000 | 24050 | 24000 | 79 |
| 459 | 20231017 | 130900 | 6628448500 | 24000 | 24050 | 24050 | 24000 | 278 |
| 460 | 20231017 | 130800 | 6621764350 | 24000 | 24000 | 24050 | 24000 | 216 |
| 461 | 20231017 | 130700 | 6616579050 | 24000 | 24000 | 24000 | 23950 | 978 |
| 462 | 20231017 | 130600 | 6593107600 | 24000 | 24000 | 24000 | 24000 | 132 |
| 463 | 20231017 | 130500 | 6589939600 | 24000 | 24000 | 24050 | 24000 | 179 |
| 464 | 20231017 | 130400 | 6585642600 | 24000 | 23950 | 24000 | 23950 | 479 |
| 465 | 20231017 | 130300 | 6574147850 | 23950 | 23950 | 24000 | 23950 | 59 |
| 466 | 20231017 | 130200 | 6572734300 | 23950 | 23950 | 24000 | 23950 | 77 |
| 467 | 20231017 | 130100 | 6570888450 | 24000 | 24000 | 24000 | 24000 | 196 |
| 468 | 20231017 | 130000 | 6566184450 | 23950 | 23950 | 24000 | 23900 | 1401 |
| 469 | 20231017 | 125900 | 6532669800 | 24000 | 23950 | 24000 | 23950 | 199 |
| 470 | 20231017 | 125800 | 6527901300 | 23950 | 23950 | 24000 | 23950 | 404 |
| 471 | 20231017 | 125700 | 6518222350 | 23950 | 23950 | 23950 | 23950 | 105 |
| 472 | 20231017 | 125600 | 6515707600 | 23950 | 23950 | 23950 | 23950 | 154 |
| 473 | 20231017 | 125500 | 6512019300 | 23950 | 23950 | 23950 | 23950 | 51 |
| 474 | 20231017 | 125400 | 6510797850 | 23950 | 23900 | 23950 | 23900 | 195 |
| 475 | 20231017 | 125300 | 6506128300 | 23900 | 23950 | 23950 | 23900 | 2587 |
| 476 | 20231017 | 125200 | 6444207600 | 24000 | 24000 | 24000 | 23950 | 136 |
| 477 | 20231017 | 125100 | 6440947900 | 24000 | 24050 | 24100 | 24000 | 2845 |
| 478 | 20231017 | 125000 | 6372632450 | 24100 | 24100 | 24100 | 24100 | 570 |
| 479 | 20231017 | 124900 | 6358895450 | 24100 | 24100 | 24150 | 24100 | 227 |
| 480 | 20231017 | 124800 | 6353420700 | 24100 | 24100 | 24150 | 24100 | 51 |
| 481 | 20231017 | 124700 | 6352190900 | 24150 | 24150 | 24150 | 24100 | 29 |
| 482 | 20231017 | 124600 | 6351491050 | 24150 | 24150 | 24150 | 24100 | 40 |
| 483 | 20231017 | 124500 | 6350526300 | 24100 | 24100 | 24150 | 24100 | 297 |
| 484 | 20231017 | 124400 | 6343362350 | 24100 | 24100 | 24150 | 24100 | 97 |
| 485 | 20231017 | 124300 | 6341023050 | 24100 | 24100 | 24100 | 24100 | 40 |
| 486 | 20231017 | 124200 | 6340059050 | 24100 | 24100 | 24100 | 24100 | 222 |
| 487 | 20231017 | 124100 | 6334708850 | 24100 | 24200 | 24200 | 24100 | 314 |
| 488 | 20231017 | 124000 | 6327140900 | 24200 | 24150 | 24200 | 24100 | 199 |
| 489 | 20231017 | 123900 | 6322335350 | 24150 | 24150 | 24150 | 24100 | 410 |
| 490 | 20231017 | 123800 | 6312434200 | 24150 | 24200 | 24200 | 24150 | 85 |
| 491 | 20231017 | 123700 | 6310378750 | 24150 | 24200 | 24200 | 24150 | 237 |
| 492 | 20231017 | 123600 | 6304644750 | 24200 | 24250 | 24250 | 24200 | 54 |
| 493 | 20231017 | 123500 | 6303337150 | 24250 | 24200 | 24250 | 24200 | 532 |
| 494 | 20231017 | 123400 | 6290461050 | 24200 | 24200 | 24250 | 24200 | 336 |
| 495 | 20231017 | 123300 | 6282328450 | 24250 | 24250 | 24250 | 24200 | 57 |
| 496 | 20231017 | 123200 | 6280948100 | 24200 | 24200 | 24200 | 24200 | 7 |
| 497 | 20231017 | 123100 | 6280778700 | 24200 | 24250 | 24250 | 24200 | 126 |
| 498 | 20231017 | 123000 | 6277725800 | 24250 | 24250 | 24250 | 24200 | 316 |
| 499 | 20231017 | 122900 | 6270064150 | 24200 | 24200 | 24200 | 24200 | 33 |
| 500 | 20231017 | 122800 | 6269265550 | 24200 | 24150 | 24200 | 24150 | 376 |
| 501 | 20231017 | 122700 | 6260173250 | 24150 | 24150 | 24200 | 24100 | 145 |
| 502 | 20231017 | 122600 | 6256671600 | 24150 | 24150 | 24200 | 24150 | 246 |
| 503 | 20231017 | 122500 | 6250730550 | 24150 | 24100 | 24150 | 24100 | 60 |
| 504 | 20231017 | 122400 | 6249281800 | 24150 | 24150 | 24150 | 24100 | 324 |
| 505 | 20231017 | 122300 | 6241458200 | 24100 | 24100 | 24100 | 24100 | 50 |
| 506 | 20231017 | 122200 | 6240253200 | 24100 | 24100 | 24100 | 24100 | 75 |
| 507 | 20231017 | 122100 | 6238445700 | 24100 | 24100 | 24100 | 24050 | 405 |
| 508 | 20231017 | 122000 | 6228685600 | 24100 | 24100 | 24150 | 24100 | 100 |
| 509 | 20231017 | 121900 | 6226274500 | 24100 | 24100 | 24100 | 24100 | 66 |
| 510 | 20231017 | 121800 | 6224683900 | 24100 | 24100 | 24100 | 24100 | 252 |
| 511 | 20231017 | 121700 | 6218610700 | 24050 | 24100 | 24100 | 24050 | 368 |
| 512 | 20231017 | 121600 | 6209757450 | 24100 | 24050 | 24100 | 24050 | 110 |
| 513 | 20231017 | 121500 | 6207111700 | 24050 | 24050 | 24050 | 24000 | 229 |
| 514 | 20231017 | 121400 | 6201613200 | 24050 | 24000 | 24050 | 24000 | 100 |
| 515 | 20231017 | 121300 | 6199212800 | 24000 | 24000 | 24000 | 23950 | 203 |
| 516 | 20231017 | 121200 | 6194347400 | 24000 | 23950 | 24000 | 23950 | 404 |
| 517 | 20231017 | 121100 | 6184654300 | 23950 | 24000 | 24000 | 23950 | 76 |
| 518 | 20231017 | 121000 | 6182832800 | 23950 | 23950 | 24000 | 23950 | 45 |
| 519 | 20231017 | 120900 | 6181754900 | 23950 | 24000 | 24000 | 23950 | 571 |
| 520 | 20231017 | 120800 | 6168077900 | 23950 | 23950 | 24000 | 23900 | 583 |
| 521 | 20231017 | 120700 | 6154130750 | 23950 | 24000 | 24000 | 23900 | 318 |
| 522 | 20231017 | 120600 | 6146515250 | 23950 | 23950 | 24000 | 23950 | 256 |
| 523 | 20231017 | 120500 | 6140382600 | 23950 | 23950 | 23950 | 23900 | 910 |
| 524 | 20231017 | 120400 | 6118588750 | 23950 | 24000 | 24000 | 23950 | 233 |
| 525 | 20231017 | 120300 | 6112997000 | 24000 | 24000 | 24050 | 24000 | 83 |
| 526 | 20231017 | 120200 | 6111001650 | 24000 | 24000 | 24050 | 23950 | 374 |
| 527 | 20231017 | 120100 | 6102026250 | 23950 | 23950 | 24000 | 23950 | 142 |
| 528 | 20231017 | 120000 | 6098620600 | 23950 | 23950 | 24000 | 23950 | 242 |
| 529 | 20231017 | 115900 | 6092824250 | 24000 | 23950 | 24000 | 23950 | 246 |
| 530 | 20231017 | 115800 | 6086932350 | 23950 | 23950 | 23950 | 23950 | 27 |
| 531 | 20231017 | 115700 | 6086285700 | 23950 | 23950 | 23950 | 23900 | 241 |
| 532 | 20231017 | 115600 | 6080518250 | 24000 | 23900 | 24000 | 23900 | 834 |
| 533 | 20231017 | 115500 | 6060584750 | 23900 | 23950 | 24000 | 23900 | 2708 |
| 534 | 20231017 | 115400 | 5995826100 | 23950 | 23950 | 24000 | 23950 | 1367 |
| 535 | 20231017 | 115300 | 5963055450 | 23950 | 23950 | 23950 | 23950 | 756 |
| 536 | 20231017 | 115200 | 5944949250 | 23900 | 24000 | 24000 | 23900 | 2014 |
| 537 | 20231017 | 115100 | 5896752000 | 24000 | 23950 | 24000 | 23950 | 1886 |
| 538 | 20231017 | 115000 | 5851537250 | 24000 | 24050 | 24050 | 23950 | 619 |
| 539 | 20231017 | 114900 | 5836684150 | 24050 | 24100 | 24100 | 24000 | 1294 |
| 540 | 20231017 | 114800 | 5805599750 | 24100 | 24100 | 24150 | 24050 | 141 |
| 541 | 20231017 | 114700 | 5802200000 | 24050 | 24050 | 24100 | 24050 | 243 |
| 542 | 20231017 | 114600 | 5796345100 | 24050 | 24050 | 24050 | 24050 | 43 |
| 543 | 20231017 | 114500 | 5795310950 | 24050 | 24050 | 24100 | 24050 | 19 |
| 544 | 20231017 | 114400 | 5794853850 | 24050 | 24050 | 24050 | 24050 | 29 |
| 545 | 20231017 | 114300 | 5794156400 | 24050 | 24050 | 24100 | 24000 | 1658 |
| 546 | 20231017 | 114200 | 5754356850 | 24050 | 24050 | 24100 | 24000 | 2181 |
| 547 | 20231017 | 114100 | 5701895800 | 24050 | 24100 | 24100 | 24050 | 89 |
| 548 | 20231017 | 114000 | 5699751150 | 24100 | 24100 | 24100 | 24050 | 334 |
| 549 | 20231017 | 113900 | 5691703700 | 24100 | 24050 | 24100 | 24050 | 759 |
| 550 | 20231017 | 113800 | 5673433100 | 24050 | 24150 | 24150 | 24050 | 418 |
| 551 | 20231017 | 113700 | 5663358250 | 24150 | 24100 | 24150 | 24050 | 170 |
| 552 | 20231017 | 113600 | 5659261050 | 24100 | 24150 | 24150 | 24100 | 909 |
| 553 | 20231017 | 113500 | 5637335850 | 24150 | 24150 | 24150 | 24150 | 273 |
| 554 | 20231017 | 113400 | 5630742900 | 24150 | 24200 | 24200 | 24150 | 109 |
| 555 | 20231017 | 113300 | 5628106550 | 24200 | 24150 | 24200 | 24150 | 179 |
| 556 | 20231017 | 113200 | 5623783650 | 24150 | 24150 | 24250 | 24150 | 419 |
| 557 | 20231017 | 113100 | 5613653650 | 24150 | 24200 | 24200 | 24150 | 171 |
| 558 | 20231017 | 113000 | 5609523500 | 24200 | 24200 | 24250 | 24200 | 615 |
| 559 | 20231017 | 112900 | 5594640450 | 24250 | 24250 | 24250 | 24250 | 362 |
| 560 | 20231017 | 112800 | 5585861950 | 24250 | 24250 | 24300 | 24250 | 262 |
| 561 | 20231017 | 112700 | 5579505450 | 24250 | 24300 | 24300 | 24250 | 248 |
| 562 | 20231017 | 112600 | 5573480250 | 24300 | 24350 | 24350 | 24300 | 235 |
| 563 | 20231017 | 112500 | 5567769700 | 24300 | 24300 | 24300 | 24250 | 539 |
| 564 | 20231017 | 112400 | 5554678000 | 24300 | 24300 | 24300 | 24250 | 983 |
| 565 | 20231017 | 112300 | 5530794700 | 24300 | 24300 | 24350 | 24300 | 30 |
| 566 | 20231017 | 112200 | 5530064750 | 24350 | 24350 | 24350 | 24300 | 362 |
| 567 | 20231017 | 112100 | 5521264600 | 24300 | 24250 | 24350 | 24250 | 479 |
| 568 | 20231017 | 112000 | 5509627550 | 24300 | 24250 | 24300 | 24250 | 42 |
| 569 | 20231017 | 111900 | 5508607900 | 24250 | 24250 | 24300 | 24250 | 48 |
| 570 | 20231017 | 111800 | 5507442750 | 24250 | 24250 | 24300 | 24200 | 385 |
| 571 | 20231017 | 111700 | 5498103000 | 24200 | 24200 | 24250 | 24200 | 134 |
| 572 | 20231017 | 111600 | 5494860100 | 24200 | 24200 | 24200 | 24150 | 149 |
| 573 | 20231017 | 111500 | 5491254500 | 24150 | 24100 | 24150 | 24100 | 91 |
| 574 | 20231017 | 111400 | 5489058050 | 24100 | 24150 | 24150 | 24100 | 144 |
| 575 | 20231017 | 111300 | 5485581650 | 24150 | 24150 | 24150 | 24100 | 360 |
| 576 | 20231017 | 111200 | 5476889200 | 24150 | 24150 | 24150 | 24150 | 152 |
| 577 | 20231017 | 111100 | 5473218400 | 24150 | 24100 | 24150 | 24100 | 436 |
| 578 | 20231017 | 111000 | 5462707400 | 24100 | 24200 | 24200 | 24100 | 841 |
| 579 | 20231017 | 110900 | 5442397600 | 24200 | 24200 | 24200 | 24200 | 377 |
| 580 | 20231017 | 110800 | 5433274200 | 24200 | 24250 | 24250 | 24200 | 1272 |
| 581 | 20231017 | 110700 | 5402479750 | 24250 | 24200 | 24250 | 24200 | 167 |
| 582 | 20231017 | 110600 | 5398432550 | 24200 | 24200 | 24300 | 24200 | 369 |
| 583 | 20231017 | 110500 | 5389482550 | 24200 | 24250 | 24250 | 24200 | 247 |
| 584 | 20231017 | 110400 | 5383498650 | 24200 | 24150 | 24300 | 24150 | 1829 |
| 585 | 20231017 | 110300 | 5339211850 | 24150 | 24150 | 24200 | 24150 | 134 |
| 586 | 20231017 | 110200 | 5335974300 | 24150 | 24050 | 24150 | 24050 | 1299 |
| 587 | 20231017 | 110100 | 5304657450 | 24050 | 24050 | 24100 | 24050 | 164 |
| 588 | 20231017 | 110000 | 5300706950 | 24050 | 24050 | 24050 | 24050 | 1097 |
| 589 | 20231017 | 105900 | 5274324100 | 24050 | 24050 | 24100 | 24050 | 147 |
| 590 | 20231017 | 105800 | 5270788550 | 24050 | 24050 | 24100 | 24000 | 804 |
| 591 | 20231017 | 105700 | 5251451100 | 24050 | 24050 | 24100 | 24050 | 1143 |
| 592 | 20231017 | 105600 | 5223961400 | 24050 | 24100 | 24150 | 24050 | 1307 |
| 593 | 20231017 | 105500 | 5192485250 | 24100 | 24150 | 24200 | 24100 | 604 |
| 594 | 20231017 | 105400 | 5177900250 | 24150 | 24150 | 24150 | 24100 | 208 |
| 595 | 20231017 | 105300 | 5172878900 | 24100 | 24050 | 24150 | 24050 | 615 |
| 596 | 20231017 | 105200 | 5158057500 | 24050 | 24050 | 24050 | 24000 | 1407 |
| 597 | 20231017 | 105100 | 5124225550 | 24000 | 24050 | 24050 | 24000 | 394 |
| 598 | 20231017 | 105000 | 5114754650 | 24050 | 24050 | 24100 | 24000 | 451 |
| 599 | 20231017 | 104900 | 5103908100 | 24050 | 24050 | 24100 | 24000 | 747 |
| 600 | 20231017 | 104800 | 5085937350 | 24050 | 24050 | 24100 | 24050 | 445 |
| 601 | 20231017 | 104700 | 5075234800 | 24100 | 24050 | 24100 | 24050 | 620 |
| 602 | 20231017 | 104600 | 5060294650 | 24100 | 24050 | 24100 | 24000 | 101 |
| 603 | 20231017 | 104500 | 5057863550 | 24000 | 24000 | 24100 | 23950 | 1816 |
| 604 | 20231017 | 104400 | 5014224400 | 23950 | 23950 | 24000 | 23950 | 598 |
| 605 | 20231017 | 104300 | 4999881000 | 23950 | 23900 | 24000 | 23900 | 512 |
| 606 | 20231017 | 104200 | 4987604200 | 23950 | 23950 | 24000 | 23900 | 958 |
| 607 | 20231017 | 104100 | 4964654750 | 23950 | 23950 | 24000 | 23900 | 617 |
| 608 | 20231017 | 104000 | 4949881150 | 23950 | 23950 | 24000 | 23900 | 1757 |
| 609 | 20231017 | 103900 | 4907808650 | 23950 | 23900 | 23950 | 23900 | 731 |
| 610 | 20231017 | 103800 | 4890317350 | 23900 | 23850 | 23900 | 23800 | 1356 |
| 611 | 20231017 | 103700 | 4858012750 | 23850 | 23850 | 23850 | 23800 | 4490 |
| 612 | 20231017 | 103600 | 4751024050 | 23850 | 23750 | 23900 | 23700 | 1789 |
| 613 | 20231017 | 103500 | 4708486150 | 23750 | 23700 | 23750 | 23700 | 2272 |
| 614 | 20231017 | 103400 | 4654562150 | 23700 | 23800 | 23850 | 23650 | 7982 |
| 615 | 20231017 | 103300 | 4465274950 | 23800 | 23900 | 24050 | 23750 | 8476 |
| 616 | 20231017 | 103200 | 4263012850 | 23900 | 23950 | 24000 | 23850 | 6484 |
| 617 | 20231017 | 103100 | 4107856600 | 24000 | 24100 | 24150 | 24000 | 7422 |
| 618 | 20231017 | 103000 | 3929377700 | 24150 | 24100 | 24150 | 24050 | 1293 |
| 619 | 20231017 | 102900 | 3898216300 | 24050 | 24100 | 24100 | 24050 | 1715 |
| 620 | 20231017 | 102800 | 3856901200 | 24100 | 24200 | 24200 | 24100 | 4169 |
| 621 | 20231017 | 102700 | 3756289300 | 24150 | 24350 | 24350 | 24150 | 10650 |
| 622 | 20231017 | 102600 | 3498061150 | 24350 | 24400 | 24400 | 24300 | 1877 |
| 623 | 20231017 | 102500 | 3452335250 | 24400 | 24400 | 24450 | 24350 | 1551 |
| 624 | 20231017 | 102400 | 3414547800 | 24400 | 24500 | 24500 | 24400 | 9006 |
| 625 | 20231017 | 102300 | 3194384400 | 24500 | 24550 | 24550 | 24500 | 456 |
| 626 | 20231017 | 102200 | 3183206600 | 24500 | 24600 | 24600 | 24500 | 1654 |
| 627 | 20231017 | 102100 | 3142560450 | 24600 | 24550 | 24600 | 24550 | 284 |
| 628 | 20231017 | 102000 | 3135576750 | 24600 | 24500 | 24600 | 24500 | 124 |
| 629 | 20231017 | 101900 | 3132534250 | 24500 | 24700 | 24700 | 24450 | 2687 |
| 630 | 20231017 | 101800 | 3066583850 | 24700 | 24600 | 24700 | 24600 | 550 |
| 631 | 20231017 | 101700 | 3053035050 | 24650 | 24600 | 24650 | 24600 | 225 |
| 632 | 20231017 | 101600 | 3047499500 | 24650 | 24500 | 24650 | 24500 | 640 |
| 633 | 20231017 | 101500 | 3031761750 | 24550 | 24550 | 24600 | 24500 | 365 |
| 634 | 20231017 | 101400 | 3022816050 | 24500 | 24550 | 24550 | 24450 | 2196 |
| 635 | 20231017 | 101300 | 2969011450 | 24600 | 24700 | 24700 | 24500 | 6560 |
| 636 | 20231017 | 101200 | 2807806800 | 24700 | 24650 | 24700 | 24650 | 305 |
| 637 | 20231017 | 101100 | 2800280550 | 24650 | 24650 | 24700 | 24650 | 258 |
| 638 | 20231017 | 101000 | 2793914100 | 24650 | 24700 | 24700 | 24650 | 542 |
| 639 | 20231017 | 100900 | 2780529050 | 24700 | 24600 | 24700 | 24600 | 304 |
| 640 | 20231017 | 100800 | 2773036000 | 24650 | 24650 | 24650 | 24600 | 587 |
| 641 | 20231017 | 100700 | 2758571500 | 24650 | 24650 | 24650 | 24650 | 990 |
| 642 | 20231017 | 100600 | 2734168000 | 24650 | 24650 | 24700 | 24600 | 643 |
| 643 | 20231017 | 100500 | 2718337000 | 24650 | 24700 | 24700 | 24600 | 2293 |
| 644 | 20231017 | 100400 | 2661778250 | 24700 | 24700 | 24750 | 24700 | 255 |
| 645 | 20231017 | 100300 | 2655477000 | 24750 | 24650 | 24750 | 24650 | 400 |
| 646 | 20231017 | 100200 | 2645597100 | 24650 | 24650 | 24700 | 24650 | 620 |
| 647 | 20231017 | 100100 | 2630299500 | 24650 | 24700 | 24700 | 24650 | 775 |
| 648 | 20231017 | 100000 | 2611167400 | 24650 | 24700 | 24700 | 24650 | 1049 |
| 649 | 20231017 | 095900 | 2585306950 | 24700 | 24650 | 24700 | 24650 | 210 |
| 650 | 20231017 | 095800 | 2580127900 | 24650 | 24650 | 24700 | 24600 | 717 |
| 651 | 20231017 | 095700 | 2562429400 | 24600 | 24750 | 24750 | 24600 | 3599 |
| 652 | 20231017 | 095600 | 2473704550 | 24750 | 24700 | 24750 | 24700 | 409 |
| 653 | 20231017 | 095500 | 2463589350 | 24750 | 24700 | 24750 | 24700 | 451 |
| 654 | 20231017 | 095400 | 2452442300 | 24750 | 24700 | 24750 | 24700 | 1335 |
| 655 | 20231017 | 095300 | 2419466750 | 24700 | 24700 | 24700 | 24650 | 2767 |
| 656 | 20231017 | 095200 | 2351167650 | 24750 | 24900 | 24900 | 24750 | 5062 |
| 657 | 20231017 | 095100 | 2225615650 | 24900 | 24900 | 24900 | 24850 | 1216 |
| 658 | 20231017 | 095000 | 2195358650 | 24900 | 24950 | 24950 | 24850 | 2687 |
| 659 | 20231017 | 094900 | 2128446650 | 24950 | 24950 | 24950 | 24950 | 424 |
| 660 | 20231017 | 094800 | 2117867850 | 24950 | 24950 | 24950 | 24950 | 1520 |
| 661 | 20231017 | 094700 | 2079943850 | 24950 | 24950 | 25000 | 24950 | 886 |
| 662 | 20231017 | 094600 | 2057837400 | 24950 | 25000 | 25000 | 24950 | 250 |
| 663 | 20231017 | 094500 | 2051596100 | 25000 | 25000 | 25000 | 25000 | 1280 |
| 664 | 20231017 | 094400 | 2019596100 | 25050 | 25000 | 25050 | 24950 | 442 |
| 665 | 20231017 | 094300 | 2008541500 | 25000 | 24950 | 25000 | 24950 | 1002 |
| 666 | 20231017 | 094200 | 1983496000 | 25000 | 24950 | 25000 | 24950 | 2406 |
| 667 | 20231017 | 094100 | 1923466100 | 24950 | 24950 | 25000 | 24950 | 459 |
| 668 | 20231017 | 094000 | 1912012500 | 24950 | 24950 | 25000 | 24900 | 672 |
| 669 | 20231017 | 093900 | 1895254800 | 24950 | 25000 | 25000 | 24900 | 2159 |
| 670 | 20231017 | 093800 | 1841387250 | 24950 | 25050 | 25050 | 24950 | 2121 |
| 671 | 20231017 | 093700 | 1788362850 | 25000 | 25050 | 25100 | 25000 | 1076 |
| 672 | 20231017 | 093600 | 1761424500 | 25050 | 25100 | 25100 | 25050 | 2123 |
| 673 | 20231017 | 093500 | 1708241550 | 25100 | 25150 | 25150 | 25050 | 1256 |
| 674 | 20231017 | 093400 | 1676716500 | 25100 | 25100 | 25150 | 25050 | 452 |
| 675 | 20231017 | 093300 | 1665372100 | 25150 | 25150 | 25150 | 25100 | 297 |
| 676 | 20231017 | 093200 | 1657915600 | 25100 | 25200 | 25250 | 25100 | 425 |
| 677 | 20231017 | 093100 | 1647240800 | 25150 | 25150 | 25200 | 25100 | 1026 |
| 678 | 20231017 | 093000 | 1621460550 | 25150 | 25100 | 25150 | 25100 | 424 |
| 679 | 20231017 | 092900 | 1610805500 | 25100 | 25100 | 25100 | 25050 | 478 |
| 680 | 20231017 | 092800 | 1598825250 | 25100 | 25100 | 25100 | 25050 | 718 |
| 681 | 20231017 | 092700 | 1580826200 | 25100 | 25200 | 25250 | 25050 | 3149 |
| 682 | 20231017 | 092600 | 1501671350 | 25200 | 25300 | 25350 | 25200 | 1191 |
| 683 | 20231017 | 092500 | 1471552000 | 25350 | 25300 | 25450 | 25300 | 713 |
| 684 | 20231017 | 092400 | 1453466000 | 25350 | 25450 | 25500 | 25300 | 1256 |
| 685 | 20231017 | 092300 | 1421547350 | 25400 | 25450 | 25550 | 25400 | 1633 |
| 686 | 20231017 | 092200 | 1379968250 | 25450 | 25350 | 25500 | 25350 | 2674 |
| 687 | 20231017 | 092100 | 1311964300 | 25350 | 25300 | 25400 | 25300 | 3084 |
| 688 | 20231017 | 092000 | 1233862650 | 25250 | 25250 | 25300 | 25200 | 1077 |
| 689 | 20231017 | 091900 | 1206668850 | 25200 | 25100 | 25200 | 25100 | 2050 |
| 690 | 20231017 | 091800 | 1155057350 | 25050 | 25050 | 25150 | 25000 | 2284 |
| 691 | 20231017 | 091700 | 1097779800 | 25000 | 25050 | 25050 | 25000 | 1495 |
| 692 | 20231017 | 091600 | 1060331850 | 25050 | 25000 | 25050 | 24950 | 844 |
| 693 | 20231017 | 091500 | 1039214700 | 25000 | 24950 | 25050 | 24950 | 893 |
| 694 | 20231017 | 091400 | 1016895500 | 24950 | 25000 | 25000 | 24900 | 771 |
| 695 | 20231017 | 091300 | 997655550 | 25000 | 25050 | 25100 | 25000 | 1643 |
| 696 | 20231017 | 091200 | 956538750 | 25050 | 25100 | 25100 | 25050 | 1784 |
| 697 | 20231017 | 091100 | 911830200 | 25100 | 25150 | 25200 | 25100 | 730 |
| 698 | 20231017 | 091000 | 893471000 | 25150 | 25100 | 25150 | 25000 | 3843 |
| 699 | 20231017 | 090900 | 797168700 | 25150 | 25100 | 25150 | 25100 | 1172 |
| 700 | 20231017 | 090800 | 767707000 | 25100 | 25100 | 25150 | 25100 | 1157 |
| 701 | 20231017 | 090700 | 738665750 | 25100 | 25000 | 25150 | 25000 | 1712 |
| 702 | 20231017 | 090600 | 695715650 | 25050 | 24900 | 25100 | 24900 | 2211 |
| 703 | 20231017 | 090500 | 640423250 | 24850 | 24850 | 25000 | 24800 | 1627 |
| 704 | 20231017 | 090400 | 599984400 | 25000 | 24900 | 25050 | 24750 | 4744 |
| 705 | 20231017 | 090300 | 482030550 | 24950 | 25000 | 25100 | 24800 | 5470 |
| 706 | 20231017 | 090200 | 345413500 | 25000 | 25200 | 25300 | 25000 | 4061 |
| 707 | 20231017 | 090100 | 243068700 | 25200 | 25000 | 25250 | 25000 | 1401 |
| 708 | 20231017 | 090000 | 207835300 | 25000 | 25100 | 25350 | 25000 | 8273 |