35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231020 | 200100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 3 | 20231020 | 200000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 4 | 20231020 | 195900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 5 | 20231020 | 195800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 6 | 20231020 | 195700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 7 | 20231020 | 195600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 8 | 20231020 | 195500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 9 | 20231020 | 195400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 10 | 20231020 | 195300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 11 | 20231020 | 195200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 12 | 20231020 | 195100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 13 | 20231020 | 195000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 14 | 20231020 | 194900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 15 | 20231020 | 194800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 16 | 20231020 | 194700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 17 | 20231020 | 194600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 18 | 20231020 | 194500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 19 | 20231020 | 194400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 20 | 20231020 | 194300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 21 | 20231020 | 194200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 22 | 20231020 | 194100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 23 | 20231020 | 194000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 24 | 20231020 | 193900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 25 | 20231020 | 193800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 26 | 20231020 | 193700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 27 | 20231020 | 193600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 28 | 20231020 | 193500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 29 | 20231020 | 193400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 30 | 20231020 | 193300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 31 | 20231020 | 193200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 32 | 20231020 | 193100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 33 | 20231020 | 193000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 34 | 20231020 | 192900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 35 | 20231020 | 192800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 36 | 20231020 | 192700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 37 | 20231020 | 192600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 38 | 20231020 | 192500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 39 | 20231020 | 192400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 40 | 20231020 | 192300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 41 | 20231020 | 192200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 42 | 20231020 | 192100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 43 | 20231020 | 192000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 44 | 20231020 | 191900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 45 | 20231020 | 191800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 46 | 20231020 | 191700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 47 | 20231020 | 191600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 48 | 20231020 | 191500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 49 | 20231020 | 191400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 50 | 20231020 | 191300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 51 | 20231020 | 191200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 52 | 20231020 | 191100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 53 | 20231020 | 191000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 54 | 20231020 | 190900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 55 | 20231020 | 190800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 56 | 20231020 | 190700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 57 | 20231020 | 190600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 58 | 20231020 | 190500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 59 | 20231020 | 190400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 60 | 20231020 | 190300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 61 | 20231020 | 190200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 62 | 20231020 | 190100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 63 | 20231020 | 190000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 64 | 20231020 | 185900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 65 | 20231020 | 185800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 66 | 20231020 | 185700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 67 | 20231020 | 185600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 68 | 20231020 | 185500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 69 | 20231020 | 185400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 70 | 20231020 | 185300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 71 | 20231020 | 185200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 72 | 20231020 | 185100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 73 | 20231020 | 185000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 74 | 20231020 | 184900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 75 | 20231020 | 184800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 76 | 20231020 | 184700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 77 | 20231020 | 184600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 78 | 20231020 | 184500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 79 | 20231020 | 184400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 80 | 20231020 | 184300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 81 | 20231020 | 184200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 82 | 20231020 | 184100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 83 | 20231020 | 184000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 84 | 20231020 | 183900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 85 | 20231020 | 183800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 86 | 20231020 | 183700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 87 | 20231020 | 183600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 88 | 20231020 | 183500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 89 | 20231020 | 183400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 90 | 20231020 | 183300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 91 | 20231020 | 183200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 92 | 20231020 | 183100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 93 | 20231020 | 183000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 94 | 20231020 | 182900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 95 | 20231020 | 182800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 96 | 20231020 | 182700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 97 | 20231020 | 182600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 98 | 20231020 | 182500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 99 | 20231020 | 182400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 100 | 20231020 | 182300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 101 | 20231020 | 182200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 102 | 20231020 | 182100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 103 | 20231020 | 182000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 104 | 20231020 | 181900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 105 | 20231020 | 181800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 106 | 20231020 | 181700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 107 | 20231020 | 181600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 108 | 20231020 | 181500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 109 | 20231020 | 181400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 110 | 20231020 | 181300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 111 | 20231020 | 181200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 112 | 20231020 | 181100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 113 | 20231020 | 181000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 114 | 20231020 | 180900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 115 | 20231020 | 180800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 116 | 20231020 | 180700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 117 | 20231020 | 180600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 118 | 20231020 | 180500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 119 | 20231020 | 180400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 120 | 20231020 | 180300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 121 | 20231020 | 180200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 122 | 20231020 | 180100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 123 | 20231020 | 180000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 124 | 20231020 | 175900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 125 | 20231020 | 175800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 126 | 20231020 | 175700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 127 | 20231020 | 175600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 128 | 20231020 | 175500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 129 | 20231020 | 175400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 130 | 20231020 | 175300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 131 | 20231020 | 175200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 132 | 20231020 | 175100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 133 | 20231020 | 175000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 134 | 20231020 | 174900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 135 | 20231020 | 174800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 136 | 20231020 | 174700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 137 | 20231020 | 174600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 138 | 20231020 | 174500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 139 | 20231020 | 174400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 140 | 20231020 | 174300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 141 | 20231020 | 174200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 142 | 20231020 | 174100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 143 | 20231020 | 174000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 144 | 20231020 | 173900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 145 | 20231020 | 173800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 146 | 20231020 | 173700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 147 | 20231020 | 173600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 148 | 20231020 | 173500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 149 | 20231020 | 173400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 150 | 20231020 | 173300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 151 | 20231020 | 173200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 152 | 20231020 | 173100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 153 | 20231020 | 173000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 154 | 20231020 | 172900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 155 | 20231020 | 172800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 156 | 20231020 | 172700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 157 | 20231020 | 172600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 158 | 20231020 | 172500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 159 | 20231020 | 172400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 160 | 20231020 | 172300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 161 | 20231020 | 172200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 162 | 20231020 | 172100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 163 | 20231020 | 172000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 164 | 20231020 | 171900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 165 | 20231020 | 171800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 166 | 20231020 | 171700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 167 | 20231020 | 171600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 168 | 20231020 | 171500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 169 | 20231020 | 171400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 170 | 20231020 | 171300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 171 | 20231020 | 171200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 172 | 20231020 | 171100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 173 | 20231020 | 171000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 174 | 20231020 | 170900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 175 | 20231020 | 170800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 176 | 20231020 | 170700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 177 | 20231020 | 170600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 178 | 20231020 | 170500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 179 | 20231020 | 170400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 180 | 20231020 | 170300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 181 | 20231020 | 170200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 182 | 20231020 | 170100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 183 | 20231020 | 170000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 184 | 20231020 | 165900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 185 | 20231020 | 165800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 186 | 20231020 | 165700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 187 | 20231020 | 165600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 188 | 20231020 | 165500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 189 | 20231020 | 165400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 190 | 20231020 | 165300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 191 | 20231020 | 165200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 192 | 20231020 | 165100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 193 | 20231020 | 165000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 194 | 20231020 | 164900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 195 | 20231020 | 164800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 196 | 20231020 | 164700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 197 | 20231020 | 164600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 198 | 20231020 | 164500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 199 | 20231020 | 164400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 200 | 20231020 | 164300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 201 | 20231020 | 164200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 202 | 20231020 | 164100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 203 | 20231020 | 164000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 204 | 20231020 | 163900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 205 | 20231020 | 163800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 206 | 20231020 | 163700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 207 | 20231020 | 163600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 208 | 20231020 | 163500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 209 | 20231020 | 163400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 210 | 20231020 | 163300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 211 | 20231020 | 163200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 212 | 20231020 | 163100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 213 | 20231020 | 163000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 214 | 20231020 | 162900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 215 | 20231020 | 162800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 216 | 20231020 | 162700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 217 | 20231020 | 162600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 218 | 20231020 | 162500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 219 | 20231020 | 162400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 220 | 20231020 | 162300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 221 | 20231020 | 162200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 222 | 20231020 | 162100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 223 | 20231020 | 162000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 224 | 20231020 | 161900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 225 | 20231020 | 161800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 226 | 20231020 | 161700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 227 | 20231020 | 161600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 228 | 20231020 | 161500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 229 | 20231020 | 161400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 230 | 20231020 | 161300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 231 | 20231020 | 161200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 232 | 20231020 | 161100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 233 | 20231020 | 161000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 234 | 20231020 | 160900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 235 | 20231020 | 160800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 236 | 20231020 | 160700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 237 | 20231020 | 160600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 238 | 20231020 | 160500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 239 | 20231020 | 160400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 240 | 20231020 | 160300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 241 | 20231020 | 160200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 242 | 20231020 | 160100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 243 | 20231020 | 160000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 244 | 20231020 | 155900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 245 | 20231020 | 155800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 246 | 20231020 | 155700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 247 | 20231020 | 155600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 248 | 20231020 | 155500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 249 | 20231020 | 155400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 250 | 20231020 | 155300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 251 | 20231020 | 155200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 252 | 20231020 | 155100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 253 | 20231020 | 155000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 254 | 20231020 | 154900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 255 | 20231020 | 154800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 256 | 20231020 | 154700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 257 | 20231020 | 154600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 258 | 20231020 | 154500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 259 | 20231020 | 154400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 260 | 20231020 | 154300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 261 | 20231020 | 154200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 262 | 20231020 | 154100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 263 | 20231020 | 154000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 264 | 20231020 | 153900 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 265 | 20231020 | 153800 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 266 | 20231020 | 153700 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 267 | 20231020 | 153600 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 268 | 20231020 | 153500 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 269 | 20231020 | 153400 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 270 | 20231020 | 153300 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 271 | 20231020 | 153200 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 0 |
| 272 | 20231020 | 153100 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 273 | 20231020 | 153000 | 7972658600 | 34750 | 34750 | 34750 | 34750 | 2809 |
| 274 | 20231020 | 152900 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 275 | 20231020 | 152800 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 276 | 20231020 | 152700 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 277 | 20231020 | 152600 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 278 | 20231020 | 152500 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 279 | 20231020 | 152400 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 280 | 20231020 | 152300 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 281 | 20231020 | 152200 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 282 | 20231020 | 152100 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 283 | 20231020 | 152000 | 7875045850 | 34800 | 34800 | 34800 | 34800 | 0 |
| 284 | 20231020 | 151900 | 7875045850 | 34800 | 34750 | 34800 | 34700 | 343 |
| 285 | 20231020 | 151800 | 7863133150 | 34700 | 34700 | 34700 | 34700 | 237 |
| 286 | 20231020 | 151700 | 7854909250 | 34700 | 34650 | 34750 | 34650 | 299 |
| 287 | 20231020 | 151600 | 7844536700 | 34650 | 34700 | 34700 | 34600 | 110 |
| 288 | 20231020 | 151500 | 7840727150 | 34600 | 34550 | 34650 | 34500 | 1171 |
| 289 | 20231020 | 151400 | 7800243250 | 34500 | 34600 | 34650 | 34500 | 405 |
| 290 | 20231020 | 151300 | 7786233400 | 34600 | 34600 | 34600 | 34600 | 361 |
| 291 | 20231020 | 151200 | 7773742800 | 34600 | 34600 | 34600 | 34600 | 1 |
| 292 | 20231020 | 151100 | 7773708200 | 34650 | 34700 | 34700 | 34650 | 118 |
| 293 | 20231020 | 151000 | 7769619250 | 34700 | 34600 | 34750 | 34600 | 296 |
| 294 | 20231020 | 150900 | 7759358450 | 34600 | 34500 | 34600 | 34450 | 1560 |
| 295 | 20231020 | 150800 | 7705566950 | 34550 | 34500 | 34550 | 34500 | 63 |
| 296 | 20231020 | 150700 | 7703393250 | 34550 | 34500 | 34550 | 34500 | 1325 |
| 297 | 20231020 | 150600 | 7657680600 | 34500 | 34550 | 34550 | 34500 | 208 |
| 298 | 20231020 | 150500 | 7650502300 | 34550 | 34550 | 34550 | 34550 | 36 |
| 299 | 20231020 | 150400 | 7649258500 | 34550 | 34550 | 34600 | 34550 | 582 |
| 300 | 20231020 | 150300 | 7629150350 | 34600 | 34600 | 34600 | 34550 | 113 |
| 301 | 20231020 | 150200 | 7625242250 | 34600 | 34600 | 34600 | 34600 | 34 |
| 302 | 20231020 | 150100 | 7624065850 | 34600 | 34600 | 34600 | 34600 | 63 |
| 303 | 20231020 | 150000 | 7621886050 | 34600 | 34600 | 34600 | 34600 | 76 |
| 304 | 20231020 | 145900 | 7619256450 | 34600 | 34600 | 34600 | 34600 | 343 |
| 305 | 20231020 | 145800 | 7607388650 | 34650 | 34650 | 34650 | 34600 | 267 |
| 306 | 20231020 | 145700 | 7598146450 | 34650 | 34650 | 34650 | 34650 | 0 |
| 307 | 20231020 | 145600 | 7598146450 | 34650 | 34600 | 34650 | 34550 | 61 |
| 308 | 20231020 | 145500 | 7596035000 | 34550 | 34600 | 34600 | 34500 | 711 |
| 309 | 20231020 | 145400 | 7571481900 | 34550 | 34600 | 34600 | 34550 | 385 |
| 310 | 20231020 | 145300 | 7558179950 | 34550 | 34600 | 34600 | 34550 | 589 |
| 311 | 20231020 | 145200 | 7537816350 | 34600 | 34700 | 34700 | 34600 | 573 |
| 312 | 20231020 | 145100 | 7517969050 | 34700 | 34750 | 34750 | 34700 | 1412 |
| 313 | 20231020 | 145000 | 7468921450 | 34800 | 34900 | 34900 | 34800 | 278 |
| 314 | 20231020 | 144900 | 7459241900 | 34850 | 34900 | 34950 | 34850 | 443 |
| 315 | 20231020 | 144800 | 7443782050 | 34900 | 34900 | 34900 | 34900 | 0 |
| 316 | 20231020 | 144700 | 7443782050 | 34900 | 35000 | 35000 | 34900 | 197 |
| 317 | 20231020 | 144600 | 7436897150 | 35000 | 35000 | 35000 | 35000 | 62 |
| 318 | 20231020 | 144500 | 7434727150 | 35000 | 34950 | 35000 | 34950 | 149 |
| 319 | 20231020 | 144400 | 7429517150 | 34950 | 34800 | 34950 | 34800 | 1457 |
| 320 | 20231020 | 144300 | 7378674050 | 34800 | 34800 | 34800 | 34800 | 428 |
| 321 | 20231020 | 144200 | 7363779650 | 34800 | 34800 | 34800 | 34800 | 115 |
| 322 | 20231020 | 144100 | 7359777650 | 34800 | 34800 | 34800 | 34800 | 0 |
| 323 | 20231020 | 144000 | 7359777650 | 34800 | 34750 | 34800 | 34750 | 115 |
| 324 | 20231020 | 143900 | 7355776100 | 34800 | 34800 | 34800 | 34750 | 154 |
| 325 | 20231020 | 143800 | 7350420400 | 34800 | 34850 | 34850 | 34800 | 239 |
| 326 | 20231020 | 143700 | 7342093850 | 34900 | 34800 | 34900 | 34800 | 673 |
| 327 | 20231020 | 143600 | 7318670850 | 34800 | 34800 | 34800 | 34800 | 63 |
| 328 | 20231020 | 143500 | 7316478450 | 34750 | 34900 | 34900 | 34750 | 3350 |
| 329 | 20231020 | 143400 | 7199781900 | 34900 | 34900 | 34900 | 34900 | 237 |
| 330 | 20231020 | 143300 | 7191510600 | 34900 | 34850 | 34900 | 34850 | 77 |
| 331 | 20231020 | 143200 | 7188824550 | 34900 | 34900 | 34900 | 34900 | 100 |
| 332 | 20231020 | 143100 | 7185334550 | 34850 | 34900 | 34900 | 34850 | 337 |
| 333 | 20231020 | 143000 | 7173584200 | 34900 | 34900 | 34900 | 34900 | 2224 |
| 334 | 20231020 | 142900 | 7095966600 | 34900 | 34850 | 34900 | 34850 | 315 |
| 335 | 20231020 | 142800 | 7084983150 | 34800 | 34800 | 34800 | 34800 | 0 |
| 336 | 20231020 | 142700 | 7084983150 | 34800 | 34850 | 34850 | 34800 | 402 |
| 337 | 20231020 | 142600 | 7070991900 | 34850 | 34850 | 34900 | 34850 | 542 |
| 338 | 20231020 | 142500 | 7052090100 | 34900 | 34900 | 34900 | 34900 | 292 |
| 339 | 20231020 | 142400 | 7041899300 | 34950 | 34950 | 34950 | 34950 | 42 |
| 340 | 20231020 | 142300 | 7040431400 | 35000 | 35050 | 35050 | 35000 | 475 |
| 341 | 20231020 | 142200 | 7023802300 | 35150 | 35150 | 35150 | 35100 | 339 |
| 342 | 20231020 | 142100 | 7011899100 | 35100 | 35100 | 35150 | 35100 | 237 |
| 343 | 20231020 | 142000 | 7003568850 | 35100 | 35100 | 35100 | 34950 | 146 |
| 344 | 20231020 | 141900 | 6998444750 | 35050 | 35000 | 35150 | 35000 | 540 |
| 345 | 20231020 | 141800 | 6979496600 | 34950 | 34950 | 34950 | 34950 | 111 |
| 346 | 20231020 | 141700 | 6975617150 | 34950 | 34950 | 34950 | 34950 | 85 |
| 347 | 20231020 | 141600 | 6972646400 | 34950 | 34900 | 34950 | 34900 | 284 |
| 348 | 20231020 | 141500 | 6962733600 | 34900 | 34850 | 34900 | 34800 | 393 |
| 349 | 20231020 | 141400 | 6949040200 | 34850 | 34800 | 34850 | 34800 | 242 |
| 350 | 20231020 | 141300 | 6940612250 | 34850 | 34900 | 34950 | 34850 | 234 |
| 351 | 20231020 | 141200 | 6932454100 | 34900 | 35050 | 35050 | 34900 | 733 |
| 352 | 20231020 | 141100 | 6906822050 | 35050 | 35100 | 35100 | 35050 | 310 |
| 353 | 20231020 | 141000 | 6895953750 | 35150 | 35100 | 35150 | 35100 | 104 |
| 354 | 20231020 | 140900 | 6892302950 | 35150 | 35150 | 35150 | 35150 | 178 |
| 355 | 20231020 | 140800 | 6886046250 | 35150 | 35050 | 35150 | 35050 | 1090 |
| 356 | 20231020 | 140700 | 6847798300 | 35050 | 35100 | 35100 | 35050 | 282 |
| 357 | 20231020 | 140600 | 6837913150 | 35100 | 35100 | 35100 | 35100 | 90 |
| 358 | 20231020 | 140500 | 6834754150 | 35100 | 35100 | 35150 | 35100 | 240 |
| 359 | 20231020 | 140400 | 6826327900 | 35200 | 35300 | 35350 | 35100 | 252 |
| 360 | 20231020 | 140300 | 6817430150 | 35100 | 35050 | 35400 | 35050 | 611 |
| 361 | 20231020 | 140200 | 6795933800 | 35050 | 35100 | 35100 | 35050 | 622 |
| 362 | 20231020 | 140100 | 6774110600 | 35150 | 35150 | 35150 | 35150 | 62 |
| 363 | 20231020 | 140000 | 6771931300 | 35150 | 35150 | 35150 | 35150 | 0 |
| 364 | 20231020 | 135900 | 6771931300 | 35150 | 35150 | 35200 | 35150 | 447 |
| 365 | 20231020 | 135800 | 6756216650 | 35200 | 35200 | 35200 | 35200 | 54 |
| 366 | 20231020 | 135700 | 6754315850 | 35150 | 35300 | 35300 | 35150 | 89 |
| 367 | 20231020 | 135600 | 6751184650 | 35150 | 35400 | 35400 | 35150 | 579 |
| 368 | 20231020 | 135500 | 6730773950 | 35250 | 35250 | 35250 | 35250 | 75 |
| 369 | 20231020 | 135400 | 6728130200 | 35100 | 35300 | 35450 | 35100 | 2140 |
| 370 | 20231020 | 135300 | 6652605250 | 35300 | 35150 | 35300 | 35150 | 1500 |
| 371 | 20231020 | 135200 | 6599755400 | 35150 | 35200 | 35200 | 35150 | 798 |
| 372 | 20231020 | 135100 | 6571702150 | 35200 | 35250 | 35250 | 35200 | 364 |
| 373 | 20231020 | 135000 | 6558886900 | 35200 | 35200 | 35200 | 35200 | 99 |
| 374 | 20231020 | 134900 | 6555402100 | 35200 | 35250 | 35250 | 35150 | 289 |
| 375 | 20231020 | 134800 | 6545229950 | 35250 | 35200 | 35250 | 35200 | 252 |
| 376 | 20231020 | 134700 | 6536351300 | 35200 | 35200 | 35250 | 35200 | 225 |
| 377 | 20231020 | 134600 | 6528429250 | 35150 | 35200 | 35200 | 35150 | 214 |
| 378 | 20231020 | 134500 | 6520896550 | 35150 | 35200 | 35200 | 35150 | 104 |
| 379 | 20231020 | 134400 | 6517238100 | 35200 | 35200 | 35200 | 35200 | 394 |
| 380 | 20231020 | 134300 | 6503369300 | 35250 | 35200 | 35250 | 35200 | 163 |
| 381 | 20231020 | 134200 | 6497625650 | 35250 | 35400 | 35400 | 35250 | 439 |
| 382 | 20231020 | 134100 | 6482114200 | 35400 | 35350 | 35450 | 35350 | 935 |
| 383 | 20231020 | 134000 | 6448992450 | 35300 | 35300 | 35300 | 35300 | 87 |
| 384 | 20231020 | 133900 | 6445921350 | 35350 | 35300 | 35350 | 35300 | 861 |
| 385 | 20231020 | 133800 | 6415499250 | 35300 | 35350 | 35350 | 35250 | 160 |
| 386 | 20231020 | 133700 | 6409851200 | 35300 | 35250 | 35350 | 35200 | 650 |
| 387 | 20231020 | 133600 | 6386924000 | 35250 | 35200 | 35250 | 35150 | 234 |
| 388 | 20231020 | 133500 | 6378690650 | 35200 | 35200 | 35300 | 35200 | 2139 |
| 389 | 20231020 | 133400 | 6303307450 | 35200 | 35200 | 35200 | 35200 | 53 |
| 390 | 20231020 | 133300 | 6301441850 | 35150 | 35150 | 35200 | 35150 | 695 |
| 391 | 20231020 | 133200 | 6277006650 | 35100 | 35100 | 35150 | 35050 | 639 |
| 392 | 20231020 | 133100 | 6254567600 | 35100 | 35100 | 35100 | 35100 | 207 |
| 393 | 20231020 | 133000 | 6247301900 | 35050 | 34850 | 35050 | 34850 | 4795 |
| 394 | 20231020 | 132900 | 6080012750 | 34850 | 34800 | 34850 | 34750 | 1940 |
| 395 | 20231020 | 132800 | 6012497850 | 34850 | 34800 | 34850 | 34800 | 31 |
| 396 | 20231020 | 132700 | 6011419000 | 34800 | 34800 | 34800 | 34800 | 0 |
| 397 | 20231020 | 132600 | 6011419000 | 34800 | 34850 | 34850 | 34800 | 313 |
| 398 | 20231020 | 132500 | 6000521300 | 34800 | 34800 | 34800 | 34800 | 57 |
| 399 | 20231020 | 132400 | 5998537700 | 34800 | 34850 | 34850 | 34800 | 102 |
| 400 | 20231020 | 132300 | 5994988000 | 34850 | 34850 | 34850 | 34850 | 87 |
| 401 | 20231020 | 132200 | 5991956050 | 34850 | 34850 | 34850 | 34850 | 2 |
| 402 | 20231020 | 132100 | 5991886350 | 34800 | 34800 | 34800 | 34800 | 120 |
| 403 | 20231020 | 132000 | 5987710350 | 34800 | 34800 | 34800 | 34800 | 260 |
| 404 | 20231020 | 131900 | 5978662350 | 34850 | 34850 | 34850 | 34800 | 593 |
| 405 | 20231020 | 131800 | 5958016900 | 34800 | 34850 | 34850 | 34800 | 228 |
| 406 | 20231020 | 131700 | 5950081100 | 34850 | 34900 | 34900 | 34850 | 203 |
| 407 | 20231020 | 131600 | 5943005150 | 34900 | 34900 | 34900 | 34900 | 62 |
| 408 | 20231020 | 131500 | 5940841350 | 34900 | 34850 | 34900 | 34850 | 295 |
| 409 | 20231020 | 131400 | 5930558050 | 34900 | 34950 | 34950 | 34900 | 391 |
| 410 | 20231020 | 131300 | 5916900450 | 34900 | 34900 | 34900 | 34900 | 177 |
| 411 | 20231020 | 131200 | 5910723150 | 34900 | 34900 | 34900 | 34900 | 157 |
| 412 | 20231020 | 131100 | 5905243850 | 35000 | 34950 | 35000 | 34950 | 568 |
| 413 | 20231020 | 131000 | 5885375650 | 34950 | 34950 | 34950 | 34950 | 131 |
| 414 | 20231020 | 130900 | 5880797200 | 34950 | 34900 | 34950 | 34900 | 190 |
| 415 | 20231020 | 130800 | 5874163100 | 34900 | 34900 | 34900 | 34900 | 1 |
| 416 | 20231020 | 130700 | 5874128200 | 34950 | 34950 | 34950 | 34950 | 250 |
| 417 | 20231020 | 130600 | 5865390700 | 35000 | 35000 | 35000 | 35000 | 204 |
| 418 | 20231020 | 130500 | 5858250700 | 35000 | 35000 | 35000 | 35000 | 104 |
| 419 | 20231020 | 130400 | 5854610700 | 35050 | 35000 | 35050 | 35000 | 155 |
| 420 | 20231020 | 130300 | 5849185450 | 35050 | 35050 | 35050 | 35000 | 504 |
| 421 | 20231020 | 130200 | 5831540550 | 35050 | 35050 | 35050 | 35050 | 107 |
| 422 | 20231020 | 130100 | 5827790200 | 35050 | 35050 | 35050 | 35050 | 71 |
| 423 | 20231020 | 130000 | 5825301650 | 35050 | 35000 | 35050 | 35000 | 242 |
| 424 | 20231020 | 125900 | 5816831600 | 34950 | 34900 | 34950 | 34850 | 427 |
| 425 | 20231020 | 125800 | 5801923900 | 34900 | 34900 | 34900 | 34900 | 189 |
| 426 | 20231020 | 125700 | 5795327800 | 34900 | 34900 | 34900 | 34900 | 4 |
| 427 | 20231020 | 125600 | 5795188200 | 34900 | 34850 | 34900 | 34850 | 283 |
| 428 | 20231020 | 125500 | 5785322500 | 34850 | 34850 | 34850 | 34850 | 0 |
| 429 | 20231020 | 125400 | 5785322500 | 34850 | 34900 | 34900 | 34850 | 186 |
| 430 | 20231020 | 125300 | 5778837750 | 34950 | 34950 | 34950 | 34900 | 63 |
| 431 | 20231020 | 125200 | 5776638900 | 34900 | 35000 | 35000 | 34900 | 134 |
| 432 | 20231020 | 125100 | 5771961450 | 35000 | 34950 | 35000 | 34950 | 142 |
| 433 | 20231020 | 125000 | 5766998500 | 35000 | 35000 | 35000 | 35000 | 1 |
| 434 | 20231020 | 124900 | 5766963500 | 35000 | 34900 | 35000 | 34900 | 139 |
| 435 | 20231020 | 124800 | 5762102950 | 34950 | 35000 | 35000 | 34950 | 233 |
| 436 | 20231020 | 124700 | 5753953750 | 35000 | 35000 | 35050 | 34950 | 605 |
| 437 | 20231020 | 124600 | 5732785200 | 35000 | 35050 | 35050 | 35000 | 64 |
| 438 | 20231020 | 124500 | 5730542050 | 35050 | 35050 | 35050 | 35000 | 281 |
| 439 | 20231020 | 124400 | 5720698000 | 35100 | 35100 | 35100 | 35100 | 7 |
| 440 | 20231020 | 124300 | 5720452300 | 35100 | 35100 | 35100 | 35100 | 314 |
| 441 | 20231020 | 124200 | 5709430900 | 35100 | 35100 | 35100 | 35050 | 13 |
| 442 | 20231020 | 124100 | 5708975100 | 35100 | 35000 | 35100 | 35000 | 124 |
| 443 | 20231020 | 124000 | 5704628400 | 35000 | 35200 | 35200 | 35000 | 2731 |
| 444 | 20231020 | 123900 | 5608867200 | 35150 | 35150 | 35150 | 35150 | 3 |
| 445 | 20231020 | 123800 | 5608761750 | 35200 | 35200 | 35200 | 35200 | 96 |
| 446 | 20231020 | 123700 | 5605382550 | 35200 | 35200 | 35200 | 35200 | 107 |
| 447 | 20231020 | 123600 | 5601616150 | 35200 | 35200 | 35200 | 35200 | 66 |
| 448 | 20231020 | 123500 | 5599292950 | 35200 | 35200 | 35200 | 35200 | 61 |
| 449 | 20231020 | 123400 | 5597145750 | 35200 | 35150 | 35200 | 35150 | 34 |
| 450 | 20231020 | 123300 | 5595950350 | 35150 | 35200 | 35250 | 35150 | 997 |
| 451 | 20231020 | 123200 | 5560867000 | 35200 | 35250 | 35250 | 35200 | 5 |
| 452 | 20231020 | 123100 | 5560690900 | 35300 | 35200 | 35300 | 35200 | 416 |
| 453 | 20231020 | 123000 | 5546027700 | 35200 | 35350 | 35350 | 35200 | 893 |
| 454 | 20231020 | 122900 | 5514506600 | 35350 | 35350 | 35350 | 35350 | 47 |
| 455 | 20231020 | 122800 | 5512845150 | 35350 | 35400 | 35400 | 35350 | 330 |
| 456 | 20231020 | 122700 | 5501175350 | 35400 | 35400 | 35400 | 35350 | 169 |
| 457 | 20231020 | 122600 | 5495192900 | 35400 | 35400 | 35400 | 35400 | 122 |
| 458 | 20231020 | 122500 | 5490874100 | 35400 | 35350 | 35400 | 35350 | 98 |
| 459 | 20231020 | 122400 | 5487405150 | 35400 | 35350 | 35400 | 35350 | 80 |
| 460 | 20231020 | 122300 | 5484574250 | 35350 | 35450 | 35450 | 35350 | 590 |
| 461 | 20231020 | 122200 | 5463697050 | 35400 | 35400 | 35450 | 35400 | 229 |
| 462 | 20231020 | 122100 | 5455587550 | 35400 | 35400 | 35450 | 35400 | 77 |
| 463 | 20231020 | 122000 | 5452859050 | 35450 | 35450 | 35450 | 35450 | 125 |
| 464 | 20231020 | 121900 | 5448427800 | 35350 | 35350 | 35450 | 35350 | 431 |
| 465 | 20231020 | 121800 | 5433179650 | 35350 | 35400 | 35450 | 35350 | 354 |
| 466 | 20231020 | 121700 | 5420661000 | 35400 | 35400 | 35450 | 35400 | 276 |
| 467 | 20231020 | 121600 | 5410890100 | 35400 | 35400 | 35400 | 35350 | 176 |
| 468 | 20231020 | 121500 | 5404662250 | 35350 | 35400 | 35400 | 35350 | 181 |
| 469 | 20231020 | 121400 | 5398263400 | 35500 | 35450 | 35500 | 35350 | 667 |
| 470 | 20231020 | 121300 | 5374651400 | 35450 | 35400 | 35500 | 35400 | 720 |
| 471 | 20231020 | 121200 | 5349143050 | 35400 | 35350 | 35450 | 35350 | 1162 |
| 472 | 20231020 | 121100 | 5307993550 | 35350 | 35350 | 35400 | 35300 | 400 |
| 473 | 20231020 | 121000 | 5293848300 | 35350 | 35300 | 35400 | 35300 | 219 |
| 474 | 20231020 | 120900 | 5286106100 | 35300 | 35200 | 35300 | 35200 | 380 |
| 475 | 20231020 | 120800 | 5272709600 | 35200 | 35300 | 35300 | 35200 | 941 |
| 476 | 20231020 | 120700 | 5239543550 | 35300 | 35300 | 35350 | 35300 | 204 |
| 477 | 20231020 | 120600 | 5232342250 | 35300 | 35400 | 35400 | 35300 | 247 |
| 478 | 20231020 | 120500 | 5223603450 | 35400 | 35350 | 35400 | 35300 | 400 |
| 479 | 20231020 | 120400 | 5209469700 | 35300 | 35300 | 35350 | 35300 | 100 |
| 480 | 20231020 | 120300 | 5205939650 | 35300 | 35450 | 35450 | 35300 | 570 |
| 481 | 20231020 | 120200 | 5185787900 | 35450 | 35300 | 35500 | 35300 | 1634 |
| 482 | 20231020 | 120100 | 5127947200 | 35250 | 35400 | 35400 | 35250 | 1130 |
| 483 | 20231020 | 120000 | 5088018200 | 35400 | 35550 | 35550 | 35350 | 1321 |
| 484 | 20231020 | 115900 | 5041237900 | 35600 | 35650 | 35700 | 35400 | 1878 |
| 485 | 20231020 | 115800 | 4974352500 | 35650 | 35450 | 35650 | 35400 | 2784 |
| 486 | 20231020 | 115700 | 4875441800 | 35450 | 35350 | 35450 | 35350 | 2039 |
| 487 | 20231020 | 115600 | 4803278650 | 35300 | 35250 | 35300 | 35250 | 1969 |
| 488 | 20231020 | 115500 | 4733817400 | 35250 | 35150 | 35250 | 35150 | 1700 |
| 489 | 20231020 | 115400 | 4674006600 | 35150 | 35150 | 35200 | 35150 | 421 |
| 490 | 20231020 | 115300 | 4659207800 | 35150 | 35100 | 35150 | 35100 | 955 |
| 491 | 20231020 | 115200 | 4625680700 | 35050 | 35050 | 35050 | 35050 | 610 |
| 492 | 20231020 | 115100 | 4604300200 | 35050 | 35000 | 35050 | 35000 | 529 |
| 493 | 20231020 | 115000 | 4585785150 | 35000 | 35000 | 35000 | 35000 | 98 |
| 494 | 20231020 | 114900 | 4582355150 | 34950 | 34950 | 34950 | 34950 | 408 |
| 495 | 20231020 | 114800 | 4568095550 | 34950 | 34950 | 34950 | 34950 | 114 |
| 496 | 20231020 | 114700 | 4564111250 | 34900 | 34900 | 34900 | 34850 | 1151 |
| 497 | 20231020 | 114600 | 4523983850 | 34900 | 34900 | 34900 | 34900 | 123 |
| 498 | 20231020 | 114500 | 4519691150 | 34900 | 34900 | 34900 | 34900 | 52 |
| 499 | 20231020 | 114400 | 4517876350 | 34900 | 34900 | 34900 | 34900 | 167 |
| 500 | 20231020 | 114300 | 4512048050 | 34900 | 34850 | 34900 | 34850 | 345 |
| 501 | 20231020 | 114200 | 4500021600 | 34800 | 34850 | 34850 | 34800 | 224 |
| 502 | 20231020 | 114100 | 4492224900 | 34850 | 34900 | 34900 | 34800 | 579 |
| 503 | 20231020 | 114000 | 4472043750 | 34850 | 34900 | 34900 | 34850 | 112 |
| 504 | 20231020 | 113900 | 4468135650 | 34850 | 34800 | 34850 | 34700 | 458 |
| 505 | 20231020 | 113800 | 4452191700 | 34750 | 35000 | 35000 | 34750 | 950 |
| 506 | 20231020 | 113700 | 4419051300 | 35000 | 34950 | 35000 | 34950 | 203 |
| 507 | 20231020 | 113600 | 4411949200 | 34950 | 34950 | 34950 | 34950 | 411 |
| 508 | 20231020 | 113500 | 4397584750 | 34950 | 34950 | 35050 | 34900 | 3318 |
| 509 | 20231020 | 113400 | 4281481350 | 34950 | 34900 | 34950 | 34900 | 140 |
| 510 | 20231020 | 113300 | 4276590900 | 34900 | 34850 | 34950 | 34850 | 397 |
| 511 | 20231020 | 113200 | 4262734800 | 34850 | 34900 | 34900 | 34850 | 195 |
| 512 | 20231020 | 113100 | 4255935600 | 34850 | 34900 | 34900 | 34850 | 46 |
| 513 | 20231020 | 113000 | 4254330800 | 34900 | 34850 | 34900 | 34850 | 321 |
| 514 | 20231020 | 112900 | 4243137100 | 34850 | 34850 | 34850 | 34800 | 273 |
| 515 | 20231020 | 112800 | 4233629650 | 34850 | 34800 | 34850 | 34800 | 400 |
| 516 | 20231020 | 112700 | 4219707150 | 34800 | 34800 | 34850 | 34750 | 883 |
| 517 | 20231020 | 112600 | 4189012550 | 34850 | 34900 | 34900 | 34750 | 813 |
| 518 | 20231020 | 112500 | 4160714350 | 34900 | 34900 | 34950 | 34900 | 152 |
| 519 | 20231020 | 112400 | 4155405000 | 34900 | 34950 | 34950 | 34900 | 84 |
| 520 | 20231020 | 112300 | 4152471750 | 34950 | 35000 | 35000 | 34950 | 245 |
| 521 | 20231020 | 112200 | 4143905400 | 35000 | 34950 | 35000 | 34950 | 1932 |
| 522 | 20231020 | 112100 | 4076336700 | 34950 | 34800 | 34950 | 34700 | 1283 |
| 523 | 20231020 | 112000 | 4031672250 | 34800 | 34850 | 34900 | 34800 | 495 |
| 524 | 20231020 | 111900 | 4014423700 | 34850 | 34800 | 34850 | 34800 | 276 |
| 525 | 20231020 | 111800 | 4004818450 | 34800 | 34850 | 34850 | 34800 | 1153 |
| 526 | 20231020 | 111700 | 3964687350 | 34850 | 34900 | 34950 | 34800 | 1509 |
| 527 | 20231020 | 111600 | 3912102150 | 34900 | 34900 | 34900 | 34850 | 757 |
| 528 | 20231020 | 111500 | 3885692950 | 34950 | 34950 | 34950 | 34950 | 85 |
| 529 | 20231020 | 111400 | 3882722200 | 34950 | 34950 | 34950 | 34900 | 210 |
| 530 | 20231020 | 111300 | 3875392900 | 34950 | 34900 | 34950 | 34900 | 585 |
| 531 | 20231020 | 111200 | 3854972350 | 34900 | 34850 | 34950 | 34850 | 374 |
| 532 | 20231020 | 111100 | 3841917550 | 34950 | 34850 | 34950 | 34850 | 749 |
| 533 | 20231020 | 111000 | 3815804950 | 34850 | 34800 | 34850 | 34800 | 314 |
| 534 | 20231020 | 110900 | 3804871500 | 34800 | 34800 | 34850 | 34750 | 555 |
| 535 | 20231020 | 110800 | 3785558950 | 34800 | 34800 | 34800 | 34750 | 553 |
| 536 | 20231020 | 110700 | 3766317550 | 34700 | 34800 | 34800 | 34700 | 204 |
| 537 | 20231020 | 110600 | 3759227800 | 34750 | 34850 | 34900 | 34750 | 1289 |
| 538 | 20231020 | 110500 | 3714368250 | 34900 | 34900 | 34900 | 34850 | 1521 |
| 539 | 20231020 | 110400 | 3661322750 | 34900 | 34850 | 34900 | 34850 | 828 |
| 540 | 20231020 | 110300 | 3632440050 | 34800 | 34800 | 34850 | 34750 | 657 |
| 541 | 20231020 | 110200 | 3609581900 | 34800 | 34850 | 34850 | 34750 | 290 |
| 542 | 20231020 | 110100 | 3599480700 | 34800 | 34800 | 34850 | 34800 | 340 |
| 543 | 20231020 | 110000 | 3587646850 | 34800 | 34800 | 34850 | 34750 | 528 |
| 544 | 20231020 | 105900 | 3569263850 | 34800 | 34800 | 34800 | 34750 | 75 |
| 545 | 20231020 | 105800 | 3566656150 | 34800 | 34800 | 34850 | 34800 | 152 |
| 546 | 20231020 | 105700 | 3561366100 | 34700 | 34750 | 34750 | 34700 | 156 |
| 547 | 20231020 | 105600 | 3555945650 | 34700 | 34800 | 34800 | 34650 | 150 |
| 548 | 20231020 | 105500 | 3550744000 | 34800 | 34750 | 34800 | 34600 | 515 |
| 549 | 20231020 | 105400 | 3532857550 | 34800 | 34850 | 34850 | 34750 | 76 |
| 550 | 20231020 | 105300 | 3530211050 | 34850 | 34950 | 34950 | 34850 | 438 |
| 551 | 20231020 | 105200 | 3514917800 | 34950 | 34850 | 34950 | 34850 | 598 |
| 552 | 20231020 | 105100 | 3494057650 | 34900 | 34850 | 34900 | 34850 | 724 |
| 553 | 20231020 | 105000 | 3468821650 | 34850 | 34800 | 34850 | 34800 | 246 |
| 554 | 20231020 | 104900 | 3460250800 | 34800 | 34850 | 34900 | 34800 | 371 |
| 555 | 20231020 | 104800 | 3447324650 | 34850 | 34850 | 34850 | 34800 | 442 |
| 556 | 20231020 | 104700 | 3431924350 | 34850 | 34700 | 34900 | 34700 | 1196 |
| 557 | 20231020 | 104600 | 3390328800 | 34650 | 34700 | 34700 | 34650 | 164 |
| 558 | 20231020 | 104500 | 3384639000 | 34700 | 34650 | 34700 | 34650 | 134 |
| 559 | 20231020 | 104400 | 3379994200 | 34700 | 34650 | 34700 | 34600 | 1292 |
| 560 | 20231020 | 104300 | 3335249400 | 34650 | 34700 | 34700 | 34600 | 815 |
| 561 | 20231020 | 104200 | 3307009050 | 34650 | 34700 | 34700 | 34650 | 269 |
| 562 | 20231020 | 104100 | 3297683600 | 34700 | 34700 | 34700 | 34700 | 44 |
| 563 | 20231020 | 104000 | 3296156800 | 34700 | 34650 | 34700 | 34650 | 159 |
| 564 | 20231020 | 103900 | 3290640900 | 34650 | 34650 | 34700 | 34650 | 259 |
| 565 | 20231020 | 103800 | 3281666500 | 34600 | 34500 | 34600 | 34500 | 1146 |
| 566 | 20231020 | 103700 | 3242042150 | 34550 | 34450 | 34550 | 34450 | 1767 |
| 567 | 20231020 | 103600 | 3181031100 | 34500 | 34500 | 34500 | 34450 | 556 |
| 568 | 20231020 | 103500 | 3161869550 | 34500 | 34400 | 34500 | 34400 | 1731 |
| 569 | 20231020 | 103400 | 3102309800 | 34400 | 34300 | 34400 | 34300 | 831 |
| 570 | 20231020 | 103300 | 3073766400 | 34300 | 34300 | 34300 | 34100 | 571 |
| 571 | 20231020 | 103200 | 3054216600 | 34300 | 34350 | 34350 | 34300 | 277 |
| 572 | 20231020 | 103100 | 3044713650 | 34350 | 34350 | 34350 | 34350 | 162 |
| 573 | 20231020 | 103000 | 3039148950 | 34300 | 34300 | 34350 | 34300 | 348 |
| 574 | 20231020 | 102900 | 3027208500 | 34300 | 34200 | 34300 | 34200 | 1053 |
| 575 | 20231020 | 102800 | 2991173700 | 34200 | 34200 | 34200 | 34200 | 146 |
| 576 | 20231020 | 102700 | 2986180500 | 34150 | 34150 | 34150 | 34100 | 708 |
| 577 | 20231020 | 102600 | 2962005050 | 34150 | 34050 | 34150 | 34050 | 2782 |
| 578 | 20231020 | 102500 | 2867252350 | 34050 | 34150 | 34150 | 34000 | 3588 |
| 579 | 20231020 | 102400 | 2745165600 | 34150 | 34100 | 34150 | 34050 | 245 |
| 580 | 20231020 | 102300 | 2736806850 | 34150 | 34100 | 34150 | 34100 | 422 |
| 581 | 20231020 | 102200 | 2722413550 | 34100 | 34100 | 34150 | 34050 | 1029 |
| 582 | 20231020 | 102100 | 2687321500 | 34150 | 34200 | 34200 | 34100 | 578 |
| 583 | 20231020 | 102000 | 2667596550 | 34150 | 34200 | 34200 | 34150 | 248 |
| 584 | 20231020 | 101900 | 2659123600 | 34200 | 34150 | 34200 | 34150 | 324 |
| 585 | 20231020 | 101800 | 2648051950 | 34150 | 34150 | 34150 | 34100 | 55 |
| 586 | 20231020 | 101700 | 2646173800 | 34100 | 34150 | 34150 | 34100 | 574 |
| 587 | 20231020 | 101600 | 2626574650 | 34150 | 34250 | 34250 | 34150 | 580 |
| 588 | 20231020 | 101500 | 2606729100 | 34250 | 34250 | 34300 | 34250 | 360 |
| 589 | 20231020 | 101400 | 2594399050 | 34300 | 34200 | 34300 | 34150 | 272 |
| 590 | 20231020 | 101300 | 2585098000 | 34200 | 34200 | 34200 | 34150 | 216 |
| 591 | 20231020 | 101200 | 2577713150 | 34200 | 34300 | 34300 | 34200 | 459 |
| 592 | 20231020 | 101100 | 2561984400 | 34300 | 34350 | 34350 | 34300 | 131 |
| 593 | 20231020 | 101000 | 2557485000 | 34350 | 34350 | 34350 | 34300 | 461 |
| 594 | 20231020 | 100900 | 2541649700 | 34350 | 34250 | 34350 | 34150 | 1318 |
| 595 | 20231020 | 100800 | 2496595800 | 34250 | 34350 | 34350 | 34250 | 372 |
| 596 | 20231020 | 100700 | 2483854200 | 34350 | 34350 | 34350 | 34250 | 112 |
| 597 | 20231020 | 100600 | 2480007100 | 34400 | 34400 | 34450 | 34200 | 1018 |
| 598 | 20231020 | 100500 | 2445041500 | 34350 | 34400 | 34400 | 34350 | 261 |
| 599 | 20231020 | 100400 | 2436064000 | 34450 | 34450 | 34450 | 34450 | 20 |
| 600 | 20231020 | 100300 | 2435375000 | 34500 | 34450 | 34500 | 34400 | 483 |
| 601 | 20231020 | 100200 | 2418732550 | 34400 | 34450 | 34450 | 34400 | 67 |
| 602 | 20231020 | 100100 | 2416427450 | 34350 | 34400 | 34400 | 34350 | 83 |
| 603 | 20231020 | 100000 | 2413573300 | 34400 | 34350 | 34450 | 34350 | 1700 |
| 604 | 20231020 | 095900 | 2355155550 | 34300 | 34350 | 34350 | 34300 | 370 |
| 605 | 20231020 | 095800 | 2342461050 | 34350 | 34300 | 34350 | 34300 | 249 |
| 606 | 20231020 | 095700 | 2333920300 | 34250 | 34250 | 34250 | 34200 | 575 |
| 607 | 20231020 | 095600 | 2314232250 | 34200 | 34250 | 34250 | 34200 | 16 |
| 608 | 20231020 | 095500 | 2313684900 | 34250 | 34300 | 34350 | 34200 | 171 |
| 609 | 20231020 | 095400 | 2307826800 | 34300 | 34300 | 34350 | 34300 | 252 |
| 610 | 20231020 | 095300 | 2299179600 | 34350 | 34300 | 34350 | 34300 | 572 |
| 611 | 20231020 | 095200 | 2279551650 | 34350 | 34300 | 34350 | 34300 | 323 |
| 612 | 20231020 | 095100 | 2268472600 | 34300 | 34150 | 34300 | 34150 | 549 |
| 613 | 20231020 | 095000 | 2249704600 | 34150 | 34200 | 34200 | 34100 | 1145 |
| 614 | 20231020 | 094900 | 2210598050 | 34200 | 34300 | 34300 | 34000 | 10260 |
| 615 | 20231020 | 094800 | 1861337450 | 34250 | 34300 | 34300 | 34250 | 139 |
| 616 | 20231020 | 094700 | 1856569900 | 34300 | 34350 | 34400 | 34300 | 399 |
| 617 | 20231020 | 094600 | 1842875100 | 34350 | 34350 | 34350 | 34350 | 100 |
| 618 | 20231020 | 094500 | 1839440100 | 34400 | 34400 | 34400 | 34350 | 296 |
| 619 | 20231020 | 094400 | 1829266250 | 34350 | 34500 | 34500 | 34350 | 158 |
| 620 | 20231020 | 094300 | 1823827000 | 34450 | 34400 | 34500 | 34400 | 363 |
| 621 | 20231020 | 094200 | 1811329050 | 34350 | 34300 | 34350 | 34300 | 256 |
| 622 | 20231020 | 094100 | 1802545100 | 34250 | 34300 | 34300 | 34250 | 28 |
| 623 | 20231020 | 094000 | 1801586050 | 34250 | 34150 | 34250 | 34150 | 248 |
| 624 | 20231020 | 093900 | 1793095100 | 34200 | 34250 | 34250 | 34000 | 573 |
| 625 | 20231020 | 093800 | 1773578200 | 34250 | 34450 | 34450 | 34000 | 14474 |
| 626 | 20231020 | 093700 | 1280570850 | 34350 | 34450 | 34500 | 34350 | 453 |
| 627 | 20231020 | 093600 | 1264988700 | 34450 | 34550 | 34550 | 34450 | 265 |
| 628 | 20231020 | 093500 | 1255847350 | 34550 | 34600 | 34600 | 34500 | 134 |
| 629 | 20231020 | 093400 | 1251223400 | 34600 | 34650 | 34650 | 34550 | 96 |
| 630 | 20231020 | 093300 | 1247899100 | 34600 | 34700 | 34700 | 34550 | 442 |
| 631 | 20231020 | 093200 | 1232615300 | 34700 | 34650 | 34700 | 34600 | 516 |
| 632 | 20231020 | 093100 | 1214734600 | 34650 | 34600 | 34650 | 34600 | 199 |
| 633 | 20231020 | 093000 | 1207846600 | 34600 | 34600 | 34650 | 34600 | 519 |
| 634 | 20231020 | 092900 | 1189882500 | 34600 | 34500 | 34600 | 34500 | 749 |
| 635 | 20231020 | 092800 | 1164029800 | 34500 | 34500 | 34550 | 34500 | 107 |
| 636 | 20231020 | 092700 | 1160338200 | 34500 | 34450 | 34600 | 34450 | 129 |
| 637 | 20231020 | 092600 | 1155893950 | 34450 | 34600 | 34650 | 34450 | 696 |
| 638 | 20231020 | 092500 | 1131831000 | 34600 | 34550 | 34600 | 34550 | 259 |
| 639 | 20231020 | 092400 | 1122882500 | 34500 | 34500 | 34550 | 34500 | 659 |
| 640 | 20231020 | 092300 | 1100146950 | 34500 | 34350 | 34500 | 34350 | 368 |
| 641 | 20231020 | 092200 | 1087489500 | 34400 | 34400 | 34400 | 34350 | 699 |
| 642 | 20231020 | 092100 | 1063451450 | 34400 | 34450 | 34500 | 34350 | 666 |
| 643 | 20231020 | 092000 | 1040568050 | 34550 | 34350 | 34550 | 34350 | 336 |
| 644 | 20231020 | 091900 | 1029000800 | 34250 | 34500 | 34500 | 34250 | 798 |
| 645 | 20231020 | 091800 | 1001537400 | 34550 | 34500 | 34700 | 34500 | 424 |
| 646 | 20231020 | 091700 | 986858650 | 34550 | 34550 | 34600 | 34500 | 482 |
| 647 | 20231020 | 091600 | 970196450 | 34500 | 34600 | 34700 | 34250 | 657 |
| 648 | 20231020 | 091500 | 947561700 | 34600 | 34750 | 34800 | 34500 | 1195 |
| 649 | 20231020 | 091400 | 906194800 | 34750 | 34550 | 34750 | 34200 | 2615 |
| 650 | 20231020 | 091300 | 816300800 | 34750 | 34800 | 34800 | 34600 | 1388 |
| 651 | 20231020 | 091200 | 768178850 | 34800 | 34700 | 34900 | 34700 | 472 |
| 652 | 20231020 | 091100 | 751740600 | 34650 | 34900 | 35000 | 34650 | 1306 |
| 653 | 20231020 | 091000 | 706249500 | 34900 | 34900 | 34900 | 34750 | 346 |
| 654 | 20231020 | 090900 | 694187350 | 34900 | 34800 | 34900 | 34700 | 1121 |
| 655 | 20231020 | 090800 | 655173300 | 34700 | 34850 | 35000 | 34700 | 1106 |
| 656 | 20231020 | 090700 | 616596300 | 34850 | 34900 | 35000 | 34850 | 1056 |
| 657 | 20231020 | 090600 | 579731800 | 35000 | 34700 | 35050 | 34700 | 3401 |
| 658 | 20231020 | 090500 | 460867150 | 34750 | 34700 | 34750 | 34650 | 806 |
| 659 | 20231020 | 090400 | 432894600 | 34650 | 34700 | 34700 | 34500 | 2462 |
| 660 | 20231020 | 090300 | 347604850 | 34700 | 34550 | 34700 | 34550 | 2734 |
| 661 | 20231020 | 090200 | 252999200 | 34400 | 34300 | 34550 | 34300 | 1734 |
| 662 | 20231020 | 090100 | 193295500 | 34200 | 34250 | 34400 | 34150 | 1047 |
| 663 | 20231020 | 090000 | 157455250 | 33950 | 33800 | 34550 | 33800 | 4632 |