35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 200000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 3 | 20231019 | 195900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20231019 | 195800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20231019 | 195700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20231019 | 195600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20231019 | 195500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20231019 | 195400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20231019 | 195300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20231019 | 195200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20231019 | 195100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20231019 | 195000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20231019 | 194900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20231019 | 194800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20231019 | 194700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20231019 | 194600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20231019 | 194500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20231019 | 194400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20231019 | 194300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20231019 | 194200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20231019 | 194100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20231019 | 194000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20231019 | 193900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20231019 | 193800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20231019 | 193700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20231019 | 193600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20231019 | 193500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20231019 | 193400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20231019 | 193300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20231019 | 193200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20231019 | 193100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20231019 | 193000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 33 | 20231019 | 192900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20231019 | 192800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20231019 | 192700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20231019 | 192600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20231019 | 192500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20231019 | 192400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20231019 | 192300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20231019 | 192200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20231019 | 192100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20231019 | 192000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20231019 | 191900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20231019 | 191800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20231019 | 191700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20231019 | 191600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20231019 | 191500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20231019 | 191400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20231019 | 191300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20231019 | 191200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20231019 | 191100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20231019 | 191000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20231019 | 190900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20231019 | 190800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20231019 | 190700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20231019 | 190600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20231019 | 190500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20231019 | 190400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20231019 | 190300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20231019 | 190200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20231019 | 190100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20231019 | 190000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 63 | 20231019 | 185900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20231019 | 185800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20231019 | 185700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20231019 | 185600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20231019 | 185500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20231019 | 185400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20231019 | 185300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20231019 | 185200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20231019 | 185100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20231019 | 185000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20231019 | 184900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20231019 | 184800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20231019 | 184700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20231019 | 184600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20231019 | 184500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20231019 | 184400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20231019 | 184300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20231019 | 184200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20231019 | 184100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20231019 | 184000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20231019 | 183900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20231019 | 183800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20231019 | 183700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20231019 | 183600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20231019 | 183500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20231019 | 183400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20231019 | 183300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20231019 | 183200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20231019 | 183100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20231019 | 183000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 93 | 20231019 | 182900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20231019 | 182800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20231019 | 182700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20231019 | 182600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20231019 | 182500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20231019 | 182400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20231019 | 182300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20231019 | 182200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20231019 | 182100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20231019 | 182000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20231019 | 181900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20231019 | 181800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20231019 | 181700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20231019 | 181600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20231019 | 181500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20231019 | 181400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20231019 | 181300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20231019 | 181200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20231019 | 181100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20231019 | 181000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20231019 | 180900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20231019 | 180800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20231019 | 180700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20231019 | 180600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20231019 | 180500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20231019 | 180400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20231019 | 180300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20231019 | 180200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20231019 | 180100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20231019 | 180000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 123 | 20231019 | 175900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20231019 | 175800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20231019 | 175700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20231019 | 175600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20231019 | 175500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20231019 | 175400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20231019 | 175300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20231019 | 175200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20231019 | 175100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20231019 | 175000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20231019 | 174900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20231019 | 174800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20231019 | 174700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20231019 | 174600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20231019 | 174500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20231019 | 174400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20231019 | 174300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20231019 | 174200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20231019 | 174100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20231019 | 174000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20231019 | 173900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20231019 | 173800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20231019 | 173700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20231019 | 173600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20231019 | 173500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20231019 | 173400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20231019 | 173300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20231019 | 173200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20231019 | 173100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20231019 | 173000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 153 | 20231019 | 172900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20231019 | 172800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20231019 | 172700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20231019 | 172600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20231019 | 172500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20231019 | 172400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20231019 | 172300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20231019 | 172200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20231019 | 172100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20231019 | 172000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20231019 | 171900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20231019 | 171800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20231019 | 171700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20231019 | 171600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20231019 | 171500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20231019 | 171400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20231019 | 171300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20231019 | 171200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20231019 | 171100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20231019 | 171000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20231019 | 170900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20231019 | 170800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20231019 | 170700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20231019 | 170600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20231019 | 170500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20231019 | 170400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20231019 | 170300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20231019 | 170200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20231019 | 170100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20231019 | 170000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 183 | 20231019 | 165900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20231019 | 165800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20231019 | 165700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20231019 | 165600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 187 | 20231019 | 165500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 188 | 20231019 | 165400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 189 | 20231019 | 165300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 190 | 20231019 | 165200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 191 | 20231019 | 165100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 192 | 20231019 | 165000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 193 | 20231019 | 164900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 194 | 20231019 | 164800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 195 | 20231019 | 164700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 196 | 20231019 | 164600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 197 | 20231019 | 164500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 198 | 20231019 | 164400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 199 | 20231019 | 164300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 200 | 20231019 | 164200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 201 | 20231019 | 164100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 202 | 20231019 | 164000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 203 | 20231019 | 163900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 204 | 20231019 | 163800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 205 | 20231019 | 163700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 206 | 20231019 | 163600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 207 | 20231019 | 163500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 208 | 20231019 | 163400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 209 | 20231019 | 163300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 210 | 20231019 | 163200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 211 | 20231019 | 163100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 212 | 20231019 | 163000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 213 | 20231019 | 162900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 214 | 20231019 | 162800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 215 | 20231019 | 162700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 216 | 20231019 | 162600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 217 | 20231019 | 162500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 218 | 20231019 | 162400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 219 | 20231019 | 162300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 220 | 20231019 | 162200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 221 | 20231019 | 162100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 222 | 20231019 | 162000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 223 | 20231019 | 161900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 224 | 20231019 | 161800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 225 | 20231019 | 161700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 226 | 20231019 | 161600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 227 | 20231019 | 161500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 228 | 20231019 | 161400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 229 | 20231019 | 161300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 230 | 20231019 | 161200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 231 | 20231019 | 161100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 232 | 20231019 | 161000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 233 | 20231019 | 160900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 234 | 20231019 | 160800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 235 | 20231019 | 160700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 236 | 20231019 | 160600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 237 | 20231019 | 160500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 238 | 20231019 | 160400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 239 | 20231019 | 160300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 240 | 20231019 | 160200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 241 | 20231019 | 160100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 242 | 20231019 | 160000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 5383 |
| 243 | 20231019 | 155900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 244 | 20231019 | 155800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 245 | 20231019 | 155700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 246 | 20231019 | 155600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 247 | 20231019 | 155500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 248 | 20231019 | 155400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 249 | 20231019 | 155300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 250 | 20231019 | 155200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 251 | 20231019 | 155100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 252 | 20231019 | 155000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 253 | 20231019 | 154900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 254 | 20231019 | 154800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 255 | 20231019 | 154700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 256 | 20231019 | 154600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 257 | 20231019 | 154500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 258 | 20231019 | 154400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 259 | 20231019 | 154300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 260 | 20231019 | 154200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 261 | 20231019 | 154100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 262 | 20231019 | 154000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 263 | 20231019 | 153900 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 264 | 20231019 | 153800 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 265 | 20231019 | 153700 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 266 | 20231019 | 153600 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 267 | 20231019 | 153500 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 268 | 20231019 | 153400 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 269 | 20231019 | 153300 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 270 | 20231019 | 153200 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 271 | 20231019 | 153100 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 0 |
| 272 | 20231019 | 153000 | 9908159700 | 33850 | 33850 | 33850 | 33850 | 10766 |
| 273 | 20231019 | 152900 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 274 | 20231019 | 152800 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 275 | 20231019 | 152700 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 276 | 20231019 | 152600 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 277 | 20231019 | 152500 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 278 | 20231019 | 152400 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 279 | 20231019 | 152300 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 280 | 20231019 | 152200 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 281 | 20231019 | 152100 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 282 | 20231019 | 152000 | 9725945150 | 33850 | 33850 | 33850 | 33850 | 0 |
| 283 | 20231019 | 151900 | 9725945150 | 33850 | 33850 | 33850 | 33800 | 225 |
| 284 | 20231019 | 151800 | 9718336500 | 33800 | 33700 | 33850 | 33700 | 1571 |
| 285 | 20231019 | 151700 | 9665262400 | 33700 | 33750 | 33750 | 33700 | 841 |
| 286 | 20231019 | 151600 | 9636913650 | 33700 | 33700 | 33800 | 33700 | 620 |
| 287 | 20231019 | 151500 | 9615991000 | 33750 | 33700 | 33750 | 33700 | 917 |
| 288 | 20231019 | 151400 | 9585055950 | 33750 | 33650 | 33800 | 33650 | 1966 |
| 289 | 20231019 | 151300 | 9518776350 | 33650 | 33650 | 33700 | 33600 | 1300 |
| 290 | 20231019 | 151200 | 9475033450 | 33600 | 33650 | 33650 | 33600 | 483 |
| 291 | 20231019 | 151100 | 9458800800 | 33650 | 33650 | 33650 | 33600 | 123 |
| 292 | 20231019 | 151000 | 9454667650 | 33650 | 33600 | 33700 | 33600 | 1213 |
| 293 | 20231019 | 150900 | 9413846650 | 33650 | 33650 | 33650 | 33600 | 176 |
| 294 | 20231019 | 150800 | 9407928600 | 33650 | 33650 | 33650 | 33600 | 390 |
| 295 | 20231019 | 150700 | 9394810850 | 33650 | 33650 | 33700 | 33650 | 766 |
| 296 | 20231019 | 150600 | 9369034150 | 33650 | 33600 | 33700 | 33600 | 812 |
| 297 | 20231019 | 150500 | 9341723700 | 33650 | 33650 | 33650 | 33600 | 156 |
| 298 | 20231019 | 150400 | 9336480450 | 33600 | 33650 | 33650 | 33500 | 1857 |
| 299 | 20231019 | 150300 | 9274138600 | 33650 | 33600 | 33700 | 33600 | 1974 |
| 300 | 20231019 | 150200 | 9207759900 | 33600 | 33650 | 33700 | 33600 | 1617 |
| 301 | 20231019 | 150100 | 9153421200 | 33650 | 33650 | 33700 | 33650 | 1061 |
| 302 | 20231019 | 150000 | 9117675250 | 33650 | 33650 | 33700 | 33650 | 930 |
| 303 | 20231019 | 145900 | 9086376650 | 33700 | 33700 | 33750 | 33700 | 1278 |
| 304 | 20231019 | 145800 | 9043304700 | 33700 | 33700 | 33750 | 33700 | 322 |
| 305 | 20231019 | 145700 | 9032449800 | 33750 | 33700 | 33750 | 33700 | 563 |
| 306 | 20231019 | 145600 | 9013467900 | 33750 | 33800 | 33800 | 33700 | 318 |
| 307 | 20231019 | 145500 | 9002741650 | 33800 | 33800 | 33850 | 33800 | 1905 |
| 308 | 20231019 | 145400 | 8938335200 | 33800 | 33850 | 33850 | 33800 | 315 |
| 309 | 20231019 | 145300 | 8927684850 | 33800 | 33800 | 33850 | 33800 | 345 |
| 310 | 20231019 | 145200 | 8916022050 | 33800 | 33750 | 33800 | 33750 | 2177 |
| 311 | 20231019 | 145100 | 8842486450 | 33750 | 33700 | 33750 | 33700 | 571 |
| 312 | 20231019 | 145000 | 8823232400 | 33750 | 33700 | 33750 | 33650 | 244 |
| 313 | 20231019 | 144900 | 8815008450 | 33700 | 33700 | 33750 | 33650 | 2292 |
| 314 | 20231019 | 144800 | 8737765550 | 33650 | 33650 | 33700 | 33650 | 574 |
| 315 | 20231019 | 144700 | 8718449300 | 33700 | 33650 | 33700 | 33650 | 581 |
| 316 | 20231019 | 144600 | 8698893900 | 33650 | 33700 | 33700 | 33600 | 444 |
| 317 | 20231019 | 144500 | 8683955450 | 33700 | 33600 | 33700 | 33600 | 270 |
| 318 | 20231019 | 144400 | 8674869250 | 33650 | 33650 | 33650 | 33600 | 242 |
| 319 | 20231019 | 144300 | 8666731750 | 33600 | 33650 | 33700 | 33600 | 862 |
| 320 | 20231019 | 144200 | 8637726500 | 33650 | 33650 | 33700 | 33650 | 623 |
| 321 | 20231019 | 144100 | 8616758550 | 33700 | 33650 | 33700 | 33650 | 486 |
| 322 | 20231019 | 144000 | 8600402300 | 33700 | 33700 | 33750 | 33650 | 1248 |
| 323 | 20231019 | 143900 | 8558343750 | 33700 | 33650 | 33700 | 33650 | 785 |
| 324 | 20231019 | 143800 | 8531894900 | 33650 | 33650 | 33700 | 33650 | 222 |
| 325 | 20231019 | 143700 | 8524420850 | 33650 | 33700 | 33700 | 33650 | 363 |
| 326 | 20231019 | 143600 | 8512192250 | 33700 | 33700 | 33750 | 33700 | 333 |
| 327 | 20231019 | 143500 | 8500969500 | 33750 | 33700 | 33750 | 33700 | 271 |
| 328 | 20231019 | 143400 | 8491831100 | 33700 | 33750 | 33750 | 33700 | 1277 |
| 329 | 20231019 | 143300 | 8448792300 | 33700 | 33750 | 33800 | 33700 | 322 |
| 330 | 20231019 | 143200 | 8437927600 | 33800 | 33650 | 33800 | 33650 | 369 |
| 331 | 20231019 | 143100 | 8425484450 | 33650 | 33700 | 33700 | 33650 | 234 |
| 332 | 20231019 | 143000 | 8417606150 | 33700 | 33750 | 33750 | 33650 | 783 |
| 333 | 20231019 | 142900 | 8391186600 | 33700 | 33700 | 33750 | 33700 | 336 |
| 334 | 20231019 | 142800 | 8379858250 | 33700 | 33750 | 33750 | 33700 | 210 |
| 335 | 20231019 | 142700 | 8372775650 | 33700 | 33750 | 33750 | 33700 | 481 |
| 336 | 20231019 | 142600 | 8356553150 | 33800 | 33750 | 33800 | 33750 | 292 |
| 337 | 20231019 | 142500 | 8346694250 | 33750 | 33700 | 33800 | 33700 | 616 |
| 338 | 20231019 | 142400 | 8325881000 | 33750 | 33750 | 33800 | 33700 | 473 |
| 339 | 20231019 | 142300 | 8309916550 | 33750 | 33750 | 33800 | 33750 | 119 |
| 340 | 20231019 | 142200 | 8305897200 | 33750 | 33800 | 33800 | 33750 | 345 |
| 341 | 20231019 | 142100 | 8294249450 | 33800 | 33800 | 33800 | 33700 | 1120 |
| 342 | 20231019 | 142000 | 8256451000 | 33800 | 33750 | 33850 | 33750 | 769 |
| 343 | 20231019 | 141900 | 8230475900 | 33750 | 33650 | 33750 | 33650 | 461 |
| 344 | 20231019 | 141800 | 8214943950 | 33650 | 33650 | 33700 | 33650 | 222 |
| 345 | 20231019 | 141700 | 8207468650 | 33650 | 33650 | 33700 | 33650 | 399 |
| 346 | 20231019 | 141600 | 8194036600 | 33700 | 33700 | 33700 | 33700 | 190 |
| 347 | 20231019 | 141500 | 8187633600 | 33700 | 33800 | 33850 | 33700 | 681 |
| 348 | 20231019 | 141400 | 8164629350 | 33800 | 33750 | 33800 | 33750 | 851 |
| 349 | 20231019 | 141300 | 8135900850 | 33750 | 33750 | 33800 | 33750 | 236 |
| 350 | 20231019 | 141200 | 8127935050 | 33800 | 33800 | 33800 | 33750 | 139 |
| 351 | 20231019 | 141100 | 8123237750 | 33750 | 33750 | 33800 | 33750 | 832 |
| 352 | 20231019 | 141000 | 8095140150 | 33750 | 33700 | 33750 | 33650 | 699 |
| 353 | 20231019 | 140900 | 8071566150 | 33700 | 33700 | 33750 | 33700 | 223 |
| 354 | 20231019 | 140800 | 8064051000 | 33700 | 33750 | 33750 | 33700 | 342 |
| 355 | 20231019 | 140700 | 8052518550 | 33750 | 33750 | 33800 | 33750 | 413 |
| 356 | 20231019 | 140600 | 8038579000 | 33750 | 33750 | 33800 | 33750 | 221 |
| 357 | 20231019 | 140500 | 8031114350 | 33750 | 33800 | 33800 | 33750 | 942 |
| 358 | 20231019 | 140400 | 7999291350 | 33750 | 33750 | 33750 | 33700 | 240 |
| 359 | 20231019 | 140300 | 7991198850 | 33800 | 33700 | 33800 | 33700 | 210 |
| 360 | 20231019 | 140200 | 7984115100 | 33700 | 33750 | 33800 | 33700 | 172 |
| 361 | 20231019 | 140100 | 7978307050 | 33700 | 33700 | 33800 | 33700 | 431 |
| 362 | 20231019 | 140000 | 7963771550 | 33700 | 33750 | 33800 | 33700 | 559 |
| 363 | 20231019 | 135900 | 7944903300 | 33700 | 33750 | 33750 | 33700 | 479 |
| 364 | 20231019 | 135800 | 7928741500 | 33800 | 33800 | 33800 | 33750 | 353 |
| 365 | 20231019 | 135700 | 7916824350 | 33750 | 33800 | 33800 | 33750 | 159 |
| 366 | 20231019 | 135600 | 7911451800 | 33800 | 33800 | 33800 | 33750 | 304 |
| 367 | 20231019 | 135500 | 7901188650 | 33750 | 33800 | 33850 | 33750 | 758 |
| 368 | 20231019 | 135400 | 7875571250 | 33750 | 33800 | 33850 | 33750 | 514 |
| 369 | 20231019 | 135300 | 7858205600 | 33800 | 33800 | 33850 | 33800 | 435 |
| 370 | 20231019 | 135200 | 7843501950 | 33800 | 33800 | 33850 | 33800 | 454 |
| 371 | 20231019 | 135100 | 7828154200 | 33850 | 33800 | 33850 | 33800 | 261 |
| 372 | 20231019 | 135000 | 7819328350 | 33800 | 33800 | 33850 | 33800 | 943 |
| 373 | 20231019 | 134900 | 7787421650 | 33800 | 33850 | 33900 | 33800 | 725 |
| 374 | 20231019 | 134800 | 7762909850 | 33850 | 33800 | 33900 | 33800 | 652 |
| 375 | 20231019 | 134700 | 7740838000 | 33850 | 33800 | 33850 | 33800 | 178 |
| 376 | 20231019 | 134600 | 7734817650 | 33800 | 33800 | 33850 | 33750 | 525 |
| 377 | 20231019 | 134500 | 7717076150 | 33800 | 33800 | 33850 | 33800 | 1304 |
| 378 | 20231019 | 134400 | 7672977400 | 33800 | 33800 | 33800 | 33750 | 178 |
| 379 | 20231019 | 134300 | 7666964800 | 33850 | 33750 | 33850 | 33750 | 163 |
| 380 | 20231019 | 134200 | 7661454900 | 33750 | 33750 | 33750 | 33750 | 293 |
| 381 | 20231019 | 134100 | 7651566150 | 33800 | 33850 | 33850 | 33700 | 848 |
| 382 | 20231019 | 134000 | 7622930650 | 33800 | 33800 | 33800 | 33750 | 972 |
| 383 | 20231019 | 133900 | 7590086800 | 33750 | 33800 | 33800 | 33750 | 359 |
| 384 | 20231019 | 133800 | 7577966950 | 33800 | 33750 | 33800 | 33750 | 271 |
| 385 | 20231019 | 133700 | 7568816500 | 33750 | 33800 | 33800 | 33750 | 196 |
| 386 | 20231019 | 133600 | 7562195850 | 33750 | 33750 | 33800 | 33750 | 234 |
| 387 | 20231019 | 133500 | 7554296850 | 33800 | 33800 | 33800 | 33750 | 1381 |
| 388 | 20231019 | 133400 | 7507622800 | 33750 | 33800 | 33800 | 33750 | 168 |
| 389 | 20231019 | 133300 | 7501948800 | 33750 | 33800 | 33800 | 33700 | 1565 |
| 390 | 20231019 | 133200 | 7449152850 | 33850 | 33800 | 33850 | 33800 | 575 |
| 391 | 20231019 | 133100 | 7429713900 | 33800 | 33750 | 33800 | 33750 | 264 |
| 392 | 20231019 | 133000 | 7420798700 | 33750 | 33800 | 33800 | 33750 | 1077 |
| 393 | 20231019 | 132900 | 7384403700 | 33750 | 33800 | 33800 | 33750 | 338 |
| 394 | 20231019 | 132800 | 7372988050 | 33800 | 33800 | 33850 | 33800 | 332 |
| 395 | 20231019 | 132700 | 7361763100 | 33850 | 33750 | 33850 | 33750 | 294 |
| 396 | 20231019 | 132600 | 7351833250 | 33800 | 33850 | 33850 | 33800 | 150 |
| 397 | 20231019 | 132500 | 7346757800 | 33850 | 33850 | 33900 | 33800 | 666 |
| 398 | 20231019 | 132400 | 7324197950 | 33850 | 33800 | 33850 | 33800 | 331 |
| 399 | 20231019 | 132300 | 7312999550 | 33750 | 33800 | 33850 | 33750 | 1015 |
| 400 | 20231019 | 132200 | 7278706850 | 33750 | 33800 | 33800 | 33750 | 259 |
| 401 | 20231019 | 132100 | 7269961400 | 33750 | 33800 | 33800 | 33750 | 883 |
| 402 | 20231019 | 132000 | 7240159500 | 33750 | 33800 | 33850 | 33750 | 862 |
| 403 | 20231019 | 131900 | 7211025900 | 33800 | 33800 | 33850 | 33750 | 614 |
| 404 | 20231019 | 131800 | 7190268500 | 33850 | 33800 | 33850 | 33800 | 696 |
| 405 | 20231019 | 131700 | 7166740200 | 33800 | 33850 | 33900 | 33800 | 580 |
| 406 | 20231019 | 131600 | 7147107850 | 33850 | 33850 | 33900 | 33850 | 326 |
| 407 | 20231019 | 131500 | 7136069600 | 33850 | 33900 | 33900 | 33850 | 600 |
| 408 | 20231019 | 131400 | 7115732250 | 33850 | 33850 | 33950 | 33850 | 681 |
| 409 | 20231019 | 131300 | 7092661350 | 33850 | 33850 | 33900 | 33850 | 401 |
| 410 | 20231019 | 131200 | 7079083500 | 33900 | 33900 | 33900 | 33850 | 951 |
| 411 | 20231019 | 131100 | 7046858800 | 33900 | 33800 | 33900 | 33800 | 385 |
| 412 | 20231019 | 131000 | 7033823150 | 33850 | 33850 | 33850 | 33800 | 1197 |
| 413 | 20231019 | 130900 | 6993313450 | 33800 | 33900 | 33900 | 33800 | 514 |
| 414 | 20231019 | 130800 | 6975915600 | 33850 | 33950 | 33950 | 33850 | 288 |
| 415 | 20231019 | 130700 | 6966156050 | 33900 | 34000 | 34000 | 33900 | 265 |
| 416 | 20231019 | 130600 | 6957159600 | 34000 | 33900 | 34000 | 33900 | 861 |
| 417 | 20231019 | 130500 | 6927932100 | 33950 | 33950 | 33950 | 33900 | 548 |
| 418 | 20231019 | 130400 | 6909327900 | 33900 | 34050 | 34050 | 33900 | 581 |
| 419 | 20231019 | 130300 | 6889589000 | 34000 | 34050 | 34050 | 34000 | 382 |
| 420 | 20231019 | 130200 | 6876599550 | 34000 | 34000 | 34050 | 34000 | 393 |
| 421 | 20231019 | 130100 | 6863227250 | 34000 | 34050 | 34050 | 34000 | 153 |
| 422 | 20231019 | 130000 | 6858025200 | 34050 | 33950 | 34050 | 33950 | 770 |
| 423 | 20231019 | 125900 | 6831840850 | 33950 | 34000 | 34000 | 33950 | 279 |
| 424 | 20231019 | 125800 | 6822361150 | 34000 | 33950 | 34000 | 33950 | 521 |
| 425 | 20231019 | 125700 | 6804657550 | 33950 | 33950 | 33950 | 33900 | 337 |
| 426 | 20231019 | 125600 | 6793216450 | 33900 | 34000 | 34000 | 33900 | 150 |
| 427 | 20231019 | 125500 | 6788126350 | 34000 | 34000 | 34050 | 33950 | 653 |
| 428 | 20231019 | 125400 | 6765911650 | 34000 | 33950 | 34000 | 33900 | 442 |
| 429 | 20231019 | 125300 | 6750901350 | 33900 | 33950 | 33950 | 33900 | 173 |
| 430 | 20231019 | 125200 | 6745032200 | 33950 | 33950 | 34000 | 33900 | 136 |
| 431 | 20231019 | 125100 | 6740414050 | 33950 | 33900 | 33950 | 33900 | 766 |
| 432 | 20231019 | 125000 | 6714428300 | 33950 | 33950 | 34000 | 33900 | 507 |
| 433 | 20231019 | 124900 | 6697202600 | 33950 | 34000 | 34000 | 33900 | 155 |
| 434 | 20231019 | 124800 | 6691940100 | 34000 | 33900 | 34000 | 33900 | 528 |
| 435 | 20231019 | 124700 | 6674018600 | 33900 | 33900 | 33900 | 33900 | 164 |
| 436 | 20231019 | 124600 | 6668459000 | 33950 | 33950 | 34000 | 33900 | 683 |
| 437 | 20231019 | 124500 | 6645270200 | 34000 | 34000 | 34000 | 33950 | 1227 |
| 438 | 20231019 | 124400 | 6603588850 | 33950 | 33900 | 33950 | 33900 | 283 |
| 439 | 20231019 | 124300 | 6593981500 | 33950 | 33900 | 33950 | 33900 | 269 |
| 440 | 20231019 | 124200 | 6584859150 | 33950 | 33950 | 33950 | 33900 | 369 |
| 441 | 20231019 | 124100 | 6572343350 | 33950 | 33950 | 34000 | 33900 | 114 |
| 442 | 20231019 | 124000 | 6568472750 | 33950 | 33900 | 34000 | 33900 | 1321 |
| 443 | 20231019 | 123900 | 6523608250 | 33900 | 33850 | 33900 | 33850 | 205 |
| 444 | 20231019 | 123800 | 6516664850 | 33900 | 33900 | 33900 | 33850 | 398 |
| 445 | 20231019 | 123700 | 6503173150 | 33850 | 33900 | 33950 | 33850 | 139 |
| 446 | 20231019 | 123600 | 6498461600 | 33950 | 33950 | 34000 | 33900 | 648 |
| 447 | 20231019 | 123500 | 6476464000 | 33950 | 33950 | 34000 | 33950 | 1239 |
| 448 | 20231019 | 123400 | 6434350050 | 33950 | 33900 | 33950 | 33900 | 289 |
| 449 | 20231019 | 123300 | 6424548150 | 33900 | 33950 | 33950 | 33900 | 267 |
| 450 | 20231019 | 123200 | 6415483850 | 33950 | 33900 | 33950 | 33900 | 1121 |
| 451 | 20231019 | 123100 | 6377464450 | 33900 | 33900 | 33950 | 33850 | 173 |
| 452 | 20231019 | 123000 | 6371597000 | 33900 | 33850 | 33900 | 33850 | 762 |
| 453 | 20231019 | 122900 | 6345769150 | 33850 | 33850 | 33850 | 33800 | 285 |
| 454 | 20231019 | 122800 | 6336122300 | 33850 | 33800 | 33850 | 33800 | 571 |
| 455 | 20231019 | 122700 | 6316798600 | 33850 | 33850 | 33850 | 33750 | 543 |
| 456 | 20231019 | 122600 | 6298446300 | 33850 | 33800 | 33850 | 33800 | 374 |
| 457 | 20231019 | 122500 | 6285801700 | 33850 | 33850 | 33850 | 33800 | 625 |
| 458 | 20231019 | 122400 | 6264649500 | 33800 | 33750 | 33850 | 33750 | 638 |
| 459 | 20231019 | 122300 | 6243084350 | 33750 | 33700 | 33800 | 33700 | 337 |
| 460 | 20231019 | 122200 | 6231714600 | 33750 | 33700 | 33750 | 33700 | 279 |
| 461 | 20231019 | 122100 | 6222306350 | 33700 | 33750 | 33750 | 33700 | 102 |
| 462 | 20231019 | 122000 | 6218864300 | 33750 | 33700 | 33800 | 33700 | 415 |
| 463 | 20231019 | 121900 | 6204874250 | 33650 | 33700 | 33700 | 33650 | 303 |
| 464 | 20231019 | 121800 | 6194673500 | 33650 | 33650 | 33700 | 33650 | 167 |
| 465 | 20231019 | 121700 | 6189047550 | 33700 | 33800 | 33800 | 33700 | 862 |
| 466 | 20231019 | 121600 | 6159954800 | 33750 | 33800 | 33800 | 33650 | 503 |
| 467 | 20231019 | 121500 | 6142984900 | 33800 | 33700 | 33800 | 33700 | 734 |
| 468 | 20231019 | 121400 | 6118216900 | 33700 | 33700 | 33700 | 33650 | 267 |
| 469 | 20231019 | 121300 | 6109222850 | 33650 | 33750 | 33750 | 33650 | 156 |
| 470 | 20231019 | 121200 | 6103967050 | 33700 | 33750 | 33750 | 33700 | 136 |
| 471 | 20231019 | 121100 | 6099382400 | 33700 | 33700 | 33700 | 33700 | 199 |
| 472 | 20231019 | 121000 | 6092676100 | 33750 | 33650 | 33750 | 33650 | 318 |
| 473 | 20231019 | 120900 | 6081969400 | 33650 | 33700 | 33700 | 33600 | 245 |
| 474 | 20231019 | 120800 | 6073730850 | 33650 | 33600 | 33650 | 33600 | 208 |
| 475 | 20231019 | 120700 | 6066739700 | 33650 | 33650 | 33700 | 33600 | 295 |
| 476 | 20231019 | 120600 | 6056812950 | 33650 | 33700 | 33700 | 33650 | 365 |
| 477 | 20231019 | 120500 | 6044512550 | 33700 | 33700 | 33750 | 33700 | 393 |
| 478 | 20231019 | 120400 | 6031264250 | 33650 | 33650 | 33750 | 33650 | 1111 |
| 479 | 20231019 | 120300 | 5993846850 | 33600 | 33600 | 33650 | 33600 | 393 |
| 480 | 20231019 | 120200 | 5980638700 | 33650 | 33600 | 33650 | 33600 | 321 |
| 481 | 20231019 | 120100 | 5969849200 | 33600 | 33600 | 33650 | 33600 | 127 |
| 482 | 20231019 | 120000 | 5965579550 | 33650 | 33700 | 33750 | 33650 | 782 |
| 483 | 20231019 | 115900 | 5939236050 | 33650 | 33650 | 33700 | 33650 | 146 |
| 484 | 20231019 | 115800 | 5934319100 | 33650 | 33700 | 33700 | 33650 | 212 |
| 485 | 20231019 | 115700 | 5927183650 | 33650 | 33700 | 33700 | 33650 | 266 |
| 486 | 20231019 | 115600 | 5918219950 | 33650 | 33700 | 33700 | 33650 | 187 |
| 487 | 20231019 | 115500 | 5911922450 | 33650 | 33650 | 33700 | 33650 | 160 |
| 488 | 20231019 | 115400 | 5906537800 | 33600 | 33650 | 33650 | 33600 | 383 |
| 489 | 20231019 | 115300 | 5893662950 | 33650 | 33650 | 33650 | 33600 | 168 |
| 490 | 20231019 | 115200 | 5888014000 | 33600 | 33600 | 33600 | 33600 | 1159 |
| 491 | 20231019 | 115100 | 5849071600 | 33650 | 33650 | 33700 | 33650 | 244 |
| 492 | 20231019 | 115000 | 5840860350 | 33650 | 33600 | 33700 | 33600 | 392 |
| 493 | 20231019 | 114900 | 5827674250 | 33550 | 33650 | 33650 | 33550 | 113 |
| 494 | 20231019 | 114800 | 5823876800 | 33650 | 33650 | 33650 | 33600 | 235 |
| 495 | 20231019 | 114700 | 5815972900 | 33650 | 33650 | 33700 | 33600 | 239 |
| 496 | 20231019 | 114600 | 5807930050 | 33650 | 33600 | 33650 | 33600 | 115 |
| 497 | 20231019 | 114500 | 5804064600 | 33650 | 33650 | 33700 | 33650 | 604 |
| 498 | 20231019 | 114400 | 5783719550 | 33650 | 33700 | 33700 | 33600 | 338 |
| 499 | 20231019 | 114300 | 5772349100 | 33700 | 33550 | 33700 | 33450 | 3910 |
| 500 | 20231019 | 114200 | 5641335450 | 33600 | 33600 | 33600 | 33500 | 462 |
| 501 | 20231019 | 114100 | 5625827150 | 33600 | 33600 | 33650 | 33600 | 306 |
| 502 | 20231019 | 114000 | 5615539750 | 33650 | 33600 | 33750 | 33550 | 1226 |
| 503 | 20231019 | 113900 | 5574302300 | 33600 | 33550 | 33600 | 33500 | 535 |
| 504 | 20231019 | 113800 | 5556351600 | 33500 | 33550 | 33600 | 33500 | 534 |
| 505 | 20231019 | 113700 | 5538456800 | 33550 | 33600 | 33650 | 33550 | 2115 |
| 506 | 20231019 | 113600 | 5467437350 | 33650 | 33650 | 33700 | 33600 | 446 |
| 507 | 20231019 | 113500 | 5452442000 | 33600 | 33650 | 33700 | 33600 | 1052 |
| 508 | 20231019 | 113400 | 5417060050 | 33600 | 33650 | 33700 | 33600 | 1124 |
| 509 | 20231019 | 113300 | 5379276950 | 33650 | 33650 | 33650 | 33600 | 330 |
| 510 | 20231019 | 113200 | 5368178100 | 33600 | 33700 | 33700 | 33600 | 370 |
| 511 | 20231019 | 113100 | 5355721750 | 33750 | 33750 | 33800 | 33700 | 215 |
| 512 | 20231019 | 113000 | 5348463950 | 33800 | 33800 | 33850 | 33750 | 609 |
| 513 | 20231019 | 112900 | 5327864150 | 33800 | 33850 | 33850 | 33750 | 405 |
| 514 | 20231019 | 112800 | 5314190800 | 33900 | 33850 | 33950 | 33850 | 407 |
| 515 | 20231019 | 112700 | 5300394300 | 33850 | 33900 | 33900 | 33800 | 390 |
| 516 | 20231019 | 112600 | 5287196300 | 33900 | 33900 | 33900 | 33850 | 109 |
| 517 | 20231019 | 112500 | 5283501600 | 33850 | 33850 | 33900 | 33850 | 749 |
| 518 | 20231019 | 112400 | 5258145350 | 33800 | 33850 | 33900 | 33800 | 189 |
| 519 | 20231019 | 112300 | 5251746450 | 33850 | 33800 | 33900 | 33800 | 349 |
| 520 | 20231019 | 112200 | 5239934050 | 33850 | 33800 | 33900 | 33750 | 466 |
| 521 | 20231019 | 112100 | 5224170300 | 33850 | 33850 | 33850 | 33800 | 422 |
| 522 | 20231019 | 112000 | 5209889250 | 33850 | 33900 | 33950 | 33800 | 890 |
| 523 | 20231019 | 111900 | 5179722150 | 33900 | 34100 | 34100 | 33850 | 320 |
| 524 | 20231019 | 111800 | 5168867900 | 34100 | 33850 | 34100 | 33800 | 1730 |
| 525 | 20231019 | 111700 | 5110083850 | 33900 | 33900 | 33900 | 33850 | 465 |
| 526 | 20231019 | 111600 | 5094340850 | 33900 | 33850 | 33900 | 33850 | 377 |
| 527 | 20231019 | 111500 | 5081574350 | 33900 | 33850 | 33900 | 33850 | 542 |
| 528 | 20231019 | 111400 | 5063209450 | 33850 | 33850 | 33850 | 33800 | 841 |
| 529 | 20231019 | 111300 | 5034750150 | 33800 | 33850 | 33850 | 33800 | 179 |
| 530 | 20231019 | 111200 | 5028691100 | 33850 | 33900 | 33950 | 33850 | 651 |
| 531 | 20231019 | 111100 | 5006623800 | 33950 | 33950 | 33950 | 33850 | 291 |
| 532 | 20231019 | 111000 | 4996756650 | 33950 | 33950 | 34000 | 33950 | 923 |
| 533 | 20231019 | 110900 | 4965419300 | 33900 | 33900 | 33950 | 33900 | 909 |
| 534 | 20231019 | 110800 | 4934596500 | 33850 | 33950 | 33950 | 33850 | 290 |
| 535 | 20231019 | 110700 | 4924766150 | 33900 | 33950 | 34000 | 33900 | 284 |
| 536 | 20231019 | 110600 | 4915130250 | 33950 | 34000 | 34000 | 33950 | 346 |
| 537 | 20231019 | 110500 | 4903380900 | 34000 | 34000 | 34050 | 33950 | 1086 |
| 538 | 20231019 | 110400 | 4866435200 | 34000 | 33950 | 34000 | 33950 | 401 |
| 539 | 20231019 | 110300 | 4852810250 | 34050 | 33900 | 34050 | 33900 | 885 |
| 540 | 20231019 | 110200 | 4822748150 | 33850 | 33900 | 33950 | 33850 | 489 |
| 541 | 20231019 | 110100 | 4806181050 | 33850 | 33800 | 33950 | 33800 | 651 |
| 542 | 20231019 | 110000 | 4784124600 | 33750 | 33900 | 33900 | 33750 | 899 |
| 543 | 20231019 | 105900 | 4753679050 | 33850 | 33900 | 33900 | 33850 | 154 |
| 544 | 20231019 | 105800 | 4748462250 | 33900 | 33850 | 33900 | 33850 | 295 |
| 545 | 20231019 | 105700 | 4738474000 | 33850 | 33800 | 33850 | 33800 | 538 |
| 546 | 20231019 | 105600 | 4720283000 | 33750 | 33750 | 33800 | 33750 | 177 |
| 547 | 20231019 | 105500 | 4714307050 | 33750 | 33700 | 33800 | 33700 | 998 |
| 548 | 20231019 | 105400 | 4680661250 | 33700 | 33650 | 33700 | 33650 | 166 |
| 549 | 20231019 | 105300 | 4675071250 | 33650 | 33600 | 33650 | 33600 | 312 |
| 550 | 20231019 | 105200 | 4664586800 | 33600 | 33600 | 33650 | 33600 | 382 |
| 551 | 20231019 | 105100 | 4651745000 | 33650 | 33700 | 33700 | 33600 | 485 |
| 552 | 20231019 | 105000 | 4635426850 | 33650 | 33650 | 33700 | 33600 | 994 |
| 553 | 20231019 | 104900 | 4601976800 | 33650 | 33650 | 33650 | 33600 | 276 |
| 554 | 20231019 | 104800 | 4592698300 | 33650 | 33650 | 33700 | 33600 | 1429 |
| 555 | 20231019 | 104700 | 4544624750 | 33650 | 33750 | 33800 | 33650 | 524 |
| 556 | 20231019 | 104600 | 4526964750 | 33800 | 33900 | 33900 | 33800 | 546 |
| 557 | 20231019 | 104500 | 4508486050 | 33900 | 33800 | 34000 | 33800 | 1380 |
| 558 | 20231019 | 104400 | 4461692850 | 33800 | 33700 | 33800 | 33600 | 950 |
| 559 | 20231019 | 104300 | 4429677450 | 33750 | 33650 | 33750 | 33650 | 748 |
| 560 | 20231019 | 104200 | 4404477250 | 33700 | 33700 | 33700 | 33650 | 1052 |
| 561 | 20231019 | 104100 | 4369028700 | 33700 | 33750 | 33750 | 33650 | 1844 |
| 562 | 20231019 | 104000 | 4306873000 | 33750 | 33850 | 33900 | 33750 | 861 |
| 563 | 20231019 | 103900 | 4277742150 | 33850 | 33800 | 33850 | 33800 | 738 |
| 564 | 20231019 | 103800 | 4252792150 | 33950 | 33950 | 33950 | 33850 | 5322 |
| 565 | 20231019 | 103700 | 4072340550 | 33950 | 34050 | 34050 | 33950 | 999 |
| 566 | 20231019 | 103600 | 4038354500 | 34050 | 34150 | 34150 | 34050 | 492 |
| 567 | 20231019 | 103500 | 4021582050 | 34100 | 34100 | 34150 | 34100 | 918 |
| 568 | 20231019 | 103400 | 3990253100 | 34100 | 34100 | 34100 | 34100 | 99 |
| 569 | 20231019 | 103300 | 3986877200 | 34150 | 34200 | 34200 | 34100 | 641 |
| 570 | 20231019 | 103200 | 3964997750 | 34200 | 34250 | 34300 | 34200 | 744 |
| 571 | 20231019 | 103100 | 3939549000 | 34250 | 34300 | 34300 | 34250 | 523 |
| 572 | 20231019 | 103000 | 3921630300 | 34250 | 34250 | 34300 | 34250 | 804 |
| 573 | 20231019 | 102900 | 3894072200 | 34250 | 34200 | 34250 | 34200 | 521 |
| 574 | 20231019 | 102800 | 3876228050 | 34250 | 34300 | 34300 | 34250 | 1179 |
| 575 | 20231019 | 102700 | 3835834500 | 34300 | 34250 | 34300 | 34200 | 802 |
| 576 | 20231019 | 102600 | 3808359750 | 34250 | 34200 | 34250 | 34200 | 176 |
| 577 | 20231019 | 102500 | 3802337100 | 34250 | 34250 | 34300 | 34150 | 2190 |
| 578 | 20231019 | 102400 | 3727361150 | 34250 | 34200 | 34250 | 34200 | 447 |
| 579 | 20231019 | 102300 | 3712061450 | 34150 | 34150 | 34250 | 34150 | 1217 |
| 580 | 20231019 | 102200 | 3670454350 | 34100 | 34100 | 34150 | 34100 | 215 |
| 581 | 20231019 | 102100 | 3663113850 | 34150 | 34250 | 34250 | 34150 | 753 |
| 582 | 20231019 | 102000 | 3637349150 | 34200 | 34200 | 34250 | 34200 | 1232 |
| 583 | 20231019 | 101900 | 3595209700 | 34200 | 34200 | 34200 | 34150 | 409 |
| 584 | 20231019 | 101800 | 3581225900 | 34200 | 34200 | 34200 | 34100 | 590 |
| 585 | 20231019 | 101700 | 3561084100 | 34200 | 34100 | 34200 | 34100 | 1062 |
| 586 | 20231019 | 101600 | 3524848750 | 34100 | 34050 | 34100 | 34050 | 327 |
| 587 | 20231019 | 101500 | 3513708500 | 34100 | 34050 | 34150 | 34050 | 1908 |
| 588 | 20231019 | 101400 | 3448603350 | 34050 | 34000 | 34050 | 34000 | 306 |
| 589 | 20231019 | 101300 | 3438184300 | 34050 | 34000 | 34050 | 34000 | 407 |
| 590 | 20231019 | 101200 | 3424344300 | 34000 | 33950 | 34050 | 33950 | 1365 |
| 591 | 20231019 | 101100 | 3377931750 | 33900 | 34000 | 34000 | 33900 | 277 |
| 592 | 20231019 | 101000 | 3368527150 | 34000 | 33950 | 34000 | 33950 | 534 |
| 593 | 20231019 | 100900 | 3350386450 | 33950 | 33950 | 34000 | 33900 | 444 |
| 594 | 20231019 | 100800 | 3335311050 | 33950 | 33950 | 34000 | 33950 | 321 |
| 595 | 20231019 | 100700 | 3324410650 | 34000 | 33900 | 34000 | 33900 | 350 |
| 596 | 20231019 | 100600 | 3312529550 | 33950 | 33900 | 33950 | 33900 | 905 |
| 597 | 20231019 | 100500 | 3281824800 | 33900 | 33900 | 34000 | 33900 | 1330 |
| 598 | 20231019 | 100400 | 3236683250 | 33900 | 33900 | 33950 | 33900 | 657 |
| 599 | 20231019 | 100300 | 3214383500 | 33950 | 34150 | 34150 | 33900 | 1659 |
| 600 | 20231019 | 100200 | 3157913100 | 34150 | 34150 | 34250 | 34150 | 2008 |
| 601 | 20231019 | 100100 | 3089224100 | 34150 | 34250 | 34250 | 34100 | 1802 |
| 602 | 20231019 | 100000 | 3027657750 | 34250 | 34300 | 34350 | 34250 | 4985 |
| 603 | 20231019 | 095900 | 2856768750 | 34250 | 34300 | 34300 | 34250 | 626 |
| 604 | 20231019 | 095800 | 2835297500 | 34300 | 34350 | 34350 | 34250 | 831 |
| 605 | 20231019 | 095700 | 2806792150 | 34350 | 34100 | 34350 | 34100 | 4288 |
| 606 | 20231019 | 095600 | 2660022950 | 34100 | 34150 | 34200 | 34100 | 1347 |
| 607 | 20231019 | 095500 | 2613989650 | 34150 | 34200 | 34200 | 34150 | 1714 |
| 608 | 20231019 | 095400 | 2555406700 | 34200 | 34050 | 34200 | 34050 | 4695 |
| 609 | 20231019 | 095300 | 2395179950 | 34100 | 33900 | 34100 | 33850 | 6797 |
| 610 | 20231019 | 095200 | 2164322400 | 33900 | 33900 | 33900 | 33850 | 242 |
| 611 | 20231019 | 095100 | 2156119150 | 33900 | 33850 | 33900 | 33800 | 3137 |
| 612 | 20231019 | 095000 | 2049909700 | 33800 | 33750 | 33850 | 33750 | 1426 |
| 613 | 20231019 | 094900 | 2001747550 | 33750 | 33700 | 33750 | 33700 | 521 |
| 614 | 20231019 | 094800 | 1984186300 | 33750 | 33800 | 33800 | 33700 | 817 |
| 615 | 20231019 | 094700 | 1956604550 | 33800 | 33850 | 33850 | 33800 | 920 |
| 616 | 20231019 | 094600 | 1925500550 | 33800 | 33850 | 33850 | 33800 | 965 |
| 617 | 20231019 | 094500 | 1892867500 | 33850 | 33650 | 33850 | 33650 | 2414 |
| 618 | 20231019 | 094400 | 1811407300 | 33600 | 33650 | 33700 | 33600 | 754 |
| 619 | 20231019 | 094300 | 1786049550 | 33700 | 33650 | 33750 | 33600 | 857 |
| 620 | 20231019 | 094200 | 1757193100 | 33650 | 33650 | 33700 | 33600 | 1336 |
| 621 | 20231019 | 094100 | 1712248350 | 33600 | 33500 | 33650 | 33500 | 669 |
| 622 | 20231019 | 094000 | 1689791400 | 33500 | 33450 | 33500 | 33400 | 1433 |
| 623 | 20231019 | 093900 | 1641850850 | 33400 | 33350 | 33500 | 33350 | 1175 |
| 624 | 20231019 | 093800 | 1602608750 | 33350 | 33250 | 33350 | 33250 | 1177 |
| 625 | 20231019 | 093700 | 1563452250 | 33250 | 33250 | 33300 | 33200 | 783 |
| 626 | 20231019 | 093600 | 1537417450 | 33250 | 33200 | 33250 | 33200 | 487 |
| 627 | 20231019 | 093500 | 1521238300 | 33250 | 33200 | 33250 | 33200 | 570 |
| 628 | 20231019 | 093400 | 1502313600 | 33150 | 33200 | 33200 | 33150 | 178 |
| 629 | 20231019 | 093300 | 1496406600 | 33200 | 33200 | 33200 | 33200 | 16 |
| 630 | 20231019 | 093200 | 1495875400 | 33150 | 33150 | 33200 | 33150 | 277 |
| 631 | 20231019 | 093100 | 1486681850 | 33150 | 33050 | 33150 | 33050 | 554 |
| 632 | 20231019 | 093000 | 1468329600 | 33050 | 33050 | 33050 | 32950 | 1272 |
| 633 | 20231019 | 092900 | 1426352250 | 33000 | 32900 | 33000 | 32900 | 1070 |
| 634 | 20231019 | 092800 | 1391078350 | 32900 | 32800 | 32900 | 32800 | 660 |
| 635 | 20231019 | 092700 | 1369397900 | 32850 | 32850 | 32850 | 32800 | 125 |
| 636 | 20231019 | 092600 | 1365292150 | 32850 | 32750 | 32850 | 32700 | 370 |
| 637 | 20231019 | 092500 | 1353171500 | 32700 | 32700 | 32750 | 32650 | 710 |
| 638 | 20231019 | 092400 | 1329934450 | 32700 | 32650 | 32700 | 32650 | 445 |
| 639 | 20231019 | 092300 | 1315385500 | 32700 | 32700 | 32700 | 32650 | 37 |
| 640 | 20231019 | 092200 | 1314175700 | 32700 | 32700 | 32700 | 32650 | 873 |
| 641 | 20231019 | 092100 | 1285654300 | 32700 | 32750 | 32750 | 32650 | 375 |
| 642 | 20231019 | 092000 | 1273386900 | 32700 | 32700 | 32750 | 32650 | 2485 |
| 643 | 20231019 | 091900 | 1192115200 | 32700 | 32750 | 32750 | 32650 | 372 |
| 644 | 20231019 | 091800 | 1179950200 | 32700 | 32700 | 32850 | 32700 | 1027 |
| 645 | 20231019 | 091700 | 1146312900 | 32700 | 32600 | 32700 | 32600 | 170 |
| 646 | 20231019 | 091600 | 1140759800 | 32600 | 32700 | 32700 | 32600 | 548 |
| 647 | 20231019 | 091500 | 1122867150 | 32700 | 32700 | 32750 | 32700 | 857 |
| 648 | 20231019 | 091400 | 1094826200 | 32650 | 32650 | 32650 | 32600 | 309 |
| 649 | 20231019 | 091300 | 1084737400 | 32700 | 32750 | 32750 | 32650 | 4599 |
| 650 | 20231019 | 091200 | 934242700 | 32750 | 32750 | 32750 | 32700 | 120 |
| 651 | 20231019 | 091100 | 930317800 | 32700 | 32750 | 32750 | 32700 | 782 |
| 652 | 20231019 | 091000 | 904739850 | 32750 | 32700 | 32800 | 32700 | 1058 |
| 653 | 20231019 | 090900 | 870114600 | 32650 | 32600 | 32850 | 32600 | 2700 |
| 654 | 20231019 | 090800 | 781978550 | 32550 | 32600 | 32600 | 32550 | 1964 |
| 655 | 20231019 | 090700 | 718000800 | 32600 | 32650 | 32700 | 32600 | 1554 |
| 656 | 20231019 | 090600 | 667297150 | 32700 | 32600 | 32700 | 32550 | 1089 |
| 657 | 20231019 | 090500 | 631763200 | 32550 | 32450 | 32550 | 32400 | 1854 |
| 658 | 20231019 | 090400 | 571549550 | 32450 | 32600 | 32600 | 32450 | 3021 |
| 659 | 20231019 | 090300 | 473336250 | 32600 | 32800 | 32800 | 32600 | 2683 |
| 660 | 20231019 | 090200 | 385707950 | 32800 | 32850 | 32900 | 32650 | 3567 |
| 661 | 20231019 | 090100 | 268930300 | 32850 | 32850 | 32900 | 32850 | 731 |
| 662 | 20231019 | 090000 | 244892550 | 32850 | 33400 | 33400 | 32750 | 7261 |