37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 202600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 3 | 20231019 | 202500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 4 | 20231019 | 202400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 5 | 20231019 | 202300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 6 | 20231019 | 202200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 7 | 20231019 | 202100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 8 | 20231019 | 202000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 9 | 20231019 | 201900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 10 | 20231019 | 201800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 11 | 20231019 | 201700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 12 | 20231019 | 201600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 13 | 20231019 | 201500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 14 | 20231019 | 201400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 15 | 20231019 | 201300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 16 | 20231019 | 201200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 17 | 20231019 | 201100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 18 | 20231019 | 201000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 19 | 20231019 | 200900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 20 | 20231019 | 200800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 21 | 20231019 | 200700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 22 | 20231019 | 200600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 23 | 20231019 | 200500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 24 | 20231019 | 200400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 25 | 20231019 | 200300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 26 | 20231019 | 200200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 27 | 20231019 | 200100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 28 | 20231019 | 200000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 29 | 20231019 | 195900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 30 | 20231019 | 195800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 31 | 20231019 | 195700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 32 | 20231019 | 195600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 33 | 20231019 | 195500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 34 | 20231019 | 195400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 35 | 20231019 | 195300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 36 | 20231019 | 195200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 37 | 20231019 | 195100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 38 | 20231019 | 195000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 39 | 20231019 | 194900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 40 | 20231019 | 194800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 41 | 20231019 | 194700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 42 | 20231019 | 194600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 43 | 20231019 | 194500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 44 | 20231019 | 194400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 45 | 20231019 | 194300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 46 | 20231019 | 194200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 47 | 20231019 | 194100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 48 | 20231019 | 194000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 49 | 20231019 | 193900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 50 | 20231019 | 193800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 51 | 20231019 | 193700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 52 | 20231019 | 193600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 53 | 20231019 | 193500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 54 | 20231019 | 193400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 55 | 20231019 | 193300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 56 | 20231019 | 193200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 57 | 20231019 | 193100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 58 | 20231019 | 193000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 59 | 20231019 | 192900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 60 | 20231019 | 192800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 61 | 20231019 | 192700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 62 | 20231019 | 192600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 63 | 20231019 | 192500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 64 | 20231019 | 192400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 65 | 20231019 | 192300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 66 | 20231019 | 192200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 67 | 20231019 | 192100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 68 | 20231019 | 192000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 69 | 20231019 | 191900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 70 | 20231019 | 191800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 71 | 20231019 | 191700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 72 | 20231019 | 191600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 73 | 20231019 | 191500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 74 | 20231019 | 191400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 75 | 20231019 | 191300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 76 | 20231019 | 191200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 77 | 20231019 | 191100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 78 | 20231019 | 191000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 79 | 20231019 | 190900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 80 | 20231019 | 190800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 81 | 20231019 | 190700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 82 | 20231019 | 190600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 83 | 20231019 | 190500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 84 | 20231019 | 190400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 85 | 20231019 | 190300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 86 | 20231019 | 190200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 87 | 20231019 | 190100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 88 | 20231019 | 190000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 89 | 20231019 | 185900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 90 | 20231019 | 185800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 91 | 20231019 | 185700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 92 | 20231019 | 185600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 93 | 20231019 | 185500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 94 | 20231019 | 185400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 95 | 20231019 | 185300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 96 | 20231019 | 185200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 97 | 20231019 | 185100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 98 | 20231019 | 185000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 99 | 20231019 | 184900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 100 | 20231019 | 184800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 101 | 20231019 | 184700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 102 | 20231019 | 184600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 103 | 20231019 | 184500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 104 | 20231019 | 184400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 105 | 20231019 | 184300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 106 | 20231019 | 184200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 107 | 20231019 | 184100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 108 | 20231019 | 184000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 109 | 20231019 | 183900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 110 | 20231019 | 183800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 111 | 20231019 | 183700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 112 | 20231019 | 183600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 113 | 20231019 | 183500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 114 | 20231019 | 183400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 115 | 20231019 | 183300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 116 | 20231019 | 183200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 117 | 20231019 | 183100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 118 | 20231019 | 183000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 119 | 20231019 | 182900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 120 | 20231019 | 182800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 121 | 20231019 | 182700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 122 | 20231019 | 182600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 123 | 20231019 | 182500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 124 | 20231019 | 182400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 125 | 20231019 | 182300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 126 | 20231019 | 182200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 127 | 20231019 | 182100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 128 | 20231019 | 182000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 129 | 20231019 | 181900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 130 | 20231019 | 181800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 131 | 20231019 | 181700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 132 | 20231019 | 181600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 133 | 20231019 | 181500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 134 | 20231019 | 181400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 135 | 20231019 | 181300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 136 | 20231019 | 181200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 137 | 20231019 | 181100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 138 | 20231019 | 181000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 139 | 20231019 | 180900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 140 | 20231019 | 180800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 141 | 20231019 | 180700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 142 | 20231019 | 180600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 143 | 20231019 | 180500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 144 | 20231019 | 180400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 145 | 20231019 | 180300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 146 | 20231019 | 180200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 147 | 20231019 | 180100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 148 | 20231019 | 180000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 149 | 20231019 | 175900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 150 | 20231019 | 175800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 151 | 20231019 | 175700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 152 | 20231019 | 175600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 153 | 20231019 | 175500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 154 | 20231019 | 175400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 155 | 20231019 | 175300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 156 | 20231019 | 175200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 157 | 20231019 | 175100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 158 | 20231019 | 175000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 159 | 20231019 | 174900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 160 | 20231019 | 174800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 161 | 20231019 | 174700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 162 | 20231019 | 174600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 163 | 20231019 | 174500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 164 | 20231019 | 174400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 165 | 20231019 | 174300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 166 | 20231019 | 174200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 167 | 20231019 | 174100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 168 | 20231019 | 174000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 169 | 20231019 | 173900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 170 | 20231019 | 173800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 171 | 20231019 | 173700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 172 | 20231019 | 173600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 173 | 20231019 | 173500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 174 | 20231019 | 173400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 175 | 20231019 | 173300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 176 | 20231019 | 173200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 177 | 20231019 | 173100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 178 | 20231019 | 173000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 179 | 20231019 | 172900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 180 | 20231019 | 172800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 181 | 20231019 | 172700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 182 | 20231019 | 172600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 183 | 20231019 | 172500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 184 | 20231019 | 172400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 185 | 20231019 | 172300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 186 | 20231019 | 172200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 187 | 20231019 | 172100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 188 | 20231019 | 172000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 189 | 20231019 | 171900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 190 | 20231019 | 171800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 191 | 20231019 | 171700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 192 | 20231019 | 171600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 193 | 20231019 | 171500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 194 | 20231019 | 171400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 195 | 20231019 | 171300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 196 | 20231019 | 171200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 197 | 20231019 | 171100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 198 | 20231019 | 171000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 199 | 20231019 | 170900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 200 | 20231019 | 170800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 201 | 20231019 | 170700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 202 | 20231019 | 170600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 203 | 20231019 | 170500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 204 | 20231019 | 170400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 205 | 20231019 | 170300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 206 | 20231019 | 170200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 207 | 20231019 | 170100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 208 | 20231019 | 170000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 209 | 20231019 | 165900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 210 | 20231019 | 165800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 211 | 20231019 | 165700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 212 | 20231019 | 165600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 213 | 20231019 | 165500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 214 | 20231019 | 165400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 215 | 20231019 | 165300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 216 | 20231019 | 165200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 217 | 20231019 | 165100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 218 | 20231019 | 165000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 219 | 20231019 | 164900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 220 | 20231019 | 164800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 221 | 20231019 | 164700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 222 | 20231019 | 164600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 223 | 20231019 | 164500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 224 | 20231019 | 164400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 225 | 20231019 | 164300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 226 | 20231019 | 164200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 227 | 20231019 | 164100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 228 | 20231019 | 164000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 229 | 20231019 | 163900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 230 | 20231019 | 163800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 231 | 20231019 | 163700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 232 | 20231019 | 163600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 233 | 20231019 | 163500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 234 | 20231019 | 163400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 235 | 20231019 | 163300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 236 | 20231019 | 163200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 237 | 20231019 | 163100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 238 | 20231019 | 163000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 239 | 20231019 | 162900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 240 | 20231019 | 162800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 241 | 20231019 | 162700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 242 | 20231019 | 162600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 243 | 20231019 | 162500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 244 | 20231019 | 162400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 245 | 20231019 | 162300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 246 | 20231019 | 162200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 247 | 20231019 | 162100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 248 | 20231019 | 162000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 249 | 20231019 | 161900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 250 | 20231019 | 161800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 251 | 20231019 | 161700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 252 | 20231019 | 161600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 253 | 20231019 | 161500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 254 | 20231019 | 161400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 255 | 20231019 | 161300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 256 | 20231019 | 161200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 257 | 20231019 | 161100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 258 | 20231019 | 161000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 259 | 20231019 | 160900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 260 | 20231019 | 160800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 261 | 20231019 | 160700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 262 | 20231019 | 160600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 263 | 20231019 | 160500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 264 | 20231019 | 160400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 265 | 20231019 | 160300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 266 | 20231019 | 160200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 267 | 20231019 | 160100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 268 | 20231019 | 160000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20231019 | 155900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20231019 | 155800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20231019 | 155700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20231019 | 155600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 273 | 20231019 | 155500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 274 | 20231019 | 155400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 275 | 20231019 | 155300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 276 | 20231019 | 155200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 277 | 20231019 | 155100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 278 | 20231019 | 155000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 279 | 20231019 | 154900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 280 | 20231019 | 154800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 281 | 20231019 | 154700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 282 | 20231019 | 154600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 283 | 20231019 | 154500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 284 | 20231019 | 154400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 285 | 20231019 | 154300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 286 | 20231019 | 154200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 287 | 20231019 | 154100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 288 | 20231019 | 154000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 289 | 20231019 | 153900 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 290 | 20231019 | 153800 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 291 | 20231019 | 153700 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 292 | 20231019 | 153600 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 293 | 20231019 | 153500 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 294 | 20231019 | 153400 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 295 | 20231019 | 153300 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 296 | 20231019 | 153200 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 297 | 20231019 | 153100 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 0 |
| 298 | 20231019 | 153000 | 10268246800 | 46950 | 46950 | 46950 | 46950 | 6417 |
| 299 | 20231019 | 152900 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 300 | 20231019 | 152800 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 301 | 20231019 | 152700 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 302 | 20231019 | 152600 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 303 | 20231019 | 152500 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 304 | 20231019 | 152400 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 305 | 20231019 | 152300 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 306 | 20231019 | 152200 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 307 | 20231019 | 152100 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 308 | 20231019 | 152000 | 9966968650 | 47150 | 47150 | 47150 | 47150 | 0 |
| 309 | 20231019 | 151900 | 9966968650 | 47150 | 47100 | 47150 | 47000 | 917 |
| 310 | 20231019 | 151800 | 9923787550 | 47100 | 47050 | 47100 | 47000 | 329 |
| 311 | 20231019 | 151700 | 9908307050 | 47050 | 47050 | 47050 | 46950 | 163 |
| 312 | 20231019 | 151600 | 9900644750 | 47050 | 47000 | 47100 | 46950 | 1095 |
| 313 | 20231019 | 151500 | 9849102300 | 47000 | 46950 | 47050 | 46950 | 1980 |
| 314 | 20231019 | 151400 | 9756057950 | 47000 | 47000 | 47000 | 46950 | 168 |
| 315 | 20231019 | 151300 | 9748166750 | 47000 | 47000 | 47000 | 46950 | 489 |
| 316 | 20231019 | 151200 | 9725184500 | 47000 | 47000 | 47050 | 46950 | 876 |
| 317 | 20231019 | 151100 | 9684012100 | 47000 | 47050 | 47050 | 47000 | 722 |
| 318 | 20231019 | 151000 | 9650075150 | 47000 | 47050 | 47100 | 47000 | 1397 |
| 319 | 20231019 | 150900 | 9584338350 | 47050 | 47000 | 47050 | 47000 | 431 |
| 320 | 20231019 | 150800 | 9564063600 | 47000 | 47000 | 47050 | 47000 | 436 |
| 321 | 20231019 | 150700 | 9543552700 | 47050 | 47050 | 47050 | 47000 | 333 |
| 322 | 20231019 | 150600 | 9527886500 | 47050 | 47050 | 47100 | 47000 | 719 |
| 323 | 20231019 | 150500 | 9494057300 | 47050 | 47100 | 47100 | 47050 | 274 |
| 324 | 20231019 | 150400 | 9481152750 | 47100 | 47150 | 47150 | 47050 | 460 |
| 325 | 20231019 | 150300 | 9459480150 | 47150 | 47100 | 47200 | 47100 | 461 |
| 326 | 20231019 | 150200 | 9437746750 | 47050 | 47100 | 47100 | 47000 | 305 |
| 327 | 20231019 | 150100 | 9423382000 | 47100 | 47050 | 47150 | 47000 | 1026 |
| 328 | 20231019 | 150000 | 9375054150 | 47000 | 47050 | 47050 | 47000 | 330 |
| 329 | 20231019 | 145900 | 9359530300 | 47050 | 47200 | 47200 | 47000 | 2021 |
| 330 | 20231019 | 145800 | 9264261850 | 47200 | 47150 | 47200 | 47150 | 417 |
| 331 | 20231019 | 145700 | 9244586050 | 47150 | 47150 | 47200 | 47100 | 853 |
| 332 | 20231019 | 145600 | 9204350250 | 47150 | 47100 | 47150 | 47050 | 735 |
| 333 | 20231019 | 145500 | 9169734350 | 47150 | 47050 | 47200 | 47000 | 983 |
| 334 | 20231019 | 145400 | 9123394700 | 47050 | 47200 | 47200 | 47000 | 666 |
| 335 | 20231019 | 145300 | 9092035000 | 47050 | 47100 | 47200 | 47050 | 618 |
| 336 | 20231019 | 145200 | 9062908000 | 47100 | 47100 | 47100 | 46900 | 1117 |
| 337 | 20231019 | 145100 | 9010362850 | 47100 | 47100 | 47100 | 47050 | 1501 |
| 338 | 20231019 | 145000 | 8939727450 | 47100 | 47050 | 47100 | 47050 | 468 |
| 339 | 20231019 | 144900 | 8917690350 | 47100 | 47100 | 47150 | 47050 | 934 |
| 340 | 20231019 | 144800 | 8873671200 | 47100 | 47050 | 47100 | 47000 | 760 |
| 341 | 20231019 | 144700 | 8837890650 | 47050 | 47050 | 47050 | 47000 | 971 |
| 342 | 20231019 | 144600 | 8792217600 | 47050 | 47100 | 47100 | 47000 | 1046 |
| 343 | 20231019 | 144500 | 8742999650 | 47100 | 47200 | 47200 | 47050 | 997 |
| 344 | 20231019 | 144400 | 8695997600 | 47200 | 47050 | 47200 | 47050 | 233 |
| 345 | 20231019 | 144300 | 8685018300 | 47100 | 47100 | 47100 | 47050 | 483 |
| 346 | 20231019 | 144200 | 8662274550 | 47100 | 47200 | 47200 | 47050 | 589 |
| 347 | 20231019 | 144100 | 8634505050 | 47050 | 47150 | 47200 | 47050 | 761 |
| 348 | 20231019 | 144000 | 8598636650 | 47150 | 47100 | 47150 | 47050 | 574 |
| 349 | 20231019 | 143900 | 8571601100 | 47100 | 47100 | 47150 | 47050 | 436 |
| 350 | 20231019 | 143800 | 8551064850 | 47100 | 47100 | 47100 | 47050 | 522 |
| 351 | 20231019 | 143700 | 8526479650 | 47100 | 47100 | 47100 | 47050 | 330 |
| 352 | 20231019 | 143600 | 8510938650 | 47100 | 47100 | 47100 | 47050 | 742 |
| 353 | 20231019 | 143500 | 8475992050 | 47100 | 47100 | 47100 | 47050 | 407 |
| 354 | 20231019 | 143400 | 8456822950 | 47100 | 47100 | 47100 | 47050 | 439 |
| 355 | 20231019 | 143300 | 8436147300 | 47100 | 47050 | 47100 | 47050 | 297 |
| 356 | 20231019 | 143200 | 8422162550 | 47100 | 47100 | 47150 | 47100 | 913 |
| 357 | 20231019 | 143100 | 8379142800 | 47100 | 47150 | 47150 | 47100 | 568 |
| 358 | 20231019 | 143000 | 8352381050 | 47100 | 47100 | 47150 | 47050 | 838 |
| 359 | 20231019 | 142900 | 8312903750 | 47050 | 47100 | 47100 | 47050 | 285 |
| 360 | 20231019 | 142800 | 8299480750 | 47100 | 47050 | 47100 | 47050 | 427 |
| 361 | 20231019 | 142700 | 8279378750 | 47050 | 47050 | 47050 | 47000 | 444 |
| 362 | 20231019 | 142600 | 8258489050 | 47050 | 47000 | 47050 | 47000 | 541 |
| 363 | 20231019 | 142500 | 8233045850 | 47000 | 47100 | 47100 | 47000 | 997 |
| 364 | 20231019 | 142400 | 8186147500 | 47100 | 47150 | 47150 | 47100 | 486 |
| 365 | 20231019 | 142300 | 8163247150 | 47100 | 47200 | 47200 | 47100 | 387 |
| 366 | 20231019 | 142200 | 8144989050 | 47200 | 47200 | 47200 | 47150 | 733 |
| 367 | 20231019 | 142100 | 8110406450 | 47200 | 47200 | 47200 | 47200 | 410 |
| 368 | 20231019 | 142000 | 8091054450 | 47200 | 47150 | 47200 | 47100 | 547 |
| 369 | 20231019 | 141900 | 8065259050 | 47150 | 47100 | 47150 | 47100 | 313 |
| 370 | 20231019 | 141800 | 8050512050 | 47100 | 47100 | 47100 | 47100 | 363 |
| 371 | 20231019 | 141700 | 8033414750 | 47100 | 47100 | 47100 | 47100 | 589 |
| 372 | 20231019 | 141600 | 8005672850 | 47100 | 47100 | 47100 | 47000 | 386 |
| 373 | 20231019 | 141500 | 7987512000 | 47200 | 47000 | 47200 | 47000 | 1331 |
| 374 | 20231019 | 141400 | 7924857900 | 47000 | 47000 | 47000 | 47000 | 249 |
| 375 | 20231019 | 141300 | 7913154900 | 47000 | 47000 | 47000 | 46950 | 195 |
| 376 | 20231019 | 141200 | 7903992700 | 47000 | 47000 | 47000 | 46950 | 270 |
| 377 | 20231019 | 141100 | 7891303550 | 47000 | 47000 | 47000 | 46950 | 230 |
| 378 | 20231019 | 141000 | 7880493600 | 47000 | 46950 | 47000 | 46950 | 204 |
| 379 | 20231019 | 140900 | 7870910400 | 47000 | 47000 | 47000 | 46950 | 188 |
| 380 | 20231019 | 140800 | 7862076600 | 47000 | 46950 | 47000 | 46950 | 115 |
| 381 | 20231019 | 140700 | 7856671750 | 47000 | 47000 | 47000 | 47000 | 140 |
| 382 | 20231019 | 140600 | 7850091750 | 46950 | 46950 | 47000 | 46950 | 111 |
| 383 | 20231019 | 140500 | 7844877350 | 47000 | 46950 | 47000 | 46950 | 83 |
| 384 | 20231019 | 140400 | 7840977900 | 46950 | 47000 | 47000 | 46950 | 111 |
| 385 | 20231019 | 140300 | 7835761350 | 47000 | 47200 | 47200 | 47000 | 538 |
| 386 | 20231019 | 140200 | 7810421750 | 47200 | 47200 | 47200 | 47150 | 1193 |
| 387 | 20231019 | 140100 | 7754126150 | 47250 | 47250 | 47250 | 47200 | 213 |
| 388 | 20231019 | 140000 | 7744062550 | 47250 | 47250 | 47250 | 47200 | 314 |
| 389 | 20231019 | 135900 | 7729229750 | 47250 | 47250 | 47250 | 47250 | 286 |
| 390 | 20231019 | 135800 | 7715716250 | 47250 | 47200 | 47250 | 47150 | 554 |
| 391 | 20231019 | 135700 | 7689573550 | 47200 | 47150 | 47200 | 47150 | 206 |
| 392 | 20231019 | 135600 | 7679851900 | 47200 | 47200 | 47200 | 47150 | 383 |
| 393 | 20231019 | 135500 | 7661775300 | 47200 | 47200 | 47200 | 47150 | 429 |
| 394 | 20231019 | 135400 | 7641533300 | 47200 | 47200 | 47200 | 47150 | 383 |
| 395 | 20231019 | 135300 | 7623464900 | 47200 | 47200 | 47200 | 47150 | 446 |
| 396 | 20231019 | 135200 | 7602417450 | 47200 | 47200 | 47200 | 47200 | 157 |
| 397 | 20231019 | 135100 | 7595007050 | 47200 | 47150 | 47200 | 47150 | 263 |
| 398 | 20231019 | 135000 | 7582596750 | 47200 | 47200 | 47200 | 47150 | 309 |
| 399 | 20231019 | 134900 | 7568021250 | 47200 | 47200 | 47200 | 47150 | 254 |
| 400 | 20231019 | 134800 | 7556032700 | 47200 | 47150 | 47200 | 47150 | 950 |
| 401 | 20231019 | 134700 | 7511234650 | 47150 | 47100 | 47150 | 47100 | 337 |
| 402 | 20231019 | 134600 | 7495348050 | 47150 | 47150 | 47150 | 47150 | 401 |
| 403 | 20231019 | 134500 | 7476440900 | 47150 | 47250 | 47250 | 47150 | 231 |
| 404 | 20231019 | 134400 | 7465534900 | 47250 | 47150 | 47250 | 47150 | 780 |
| 405 | 20231019 | 134300 | 7428735400 | 47150 | 46950 | 47150 | 46900 | 2249 |
| 406 | 20231019 | 134200 | 7322993100 | 46950 | 46950 | 46950 | 46900 | 300 |
| 407 | 20231019 | 134100 | 7308908600 | 46950 | 46950 | 46950 | 46950 | 209 |
| 408 | 20231019 | 134000 | 7299096050 | 46950 | 46950 | 46950 | 46900 | 242 |
| 409 | 20231019 | 133900 | 7287736550 | 46950 | 46900 | 46950 | 46900 | 505 |
| 410 | 20231019 | 133800 | 7264046350 | 46900 | 46900 | 46900 | 46900 | 117 |
| 411 | 20231019 | 133700 | 7258559050 | 46900 | 46950 | 46950 | 46900 | 931 |
| 412 | 20231019 | 133600 | 7214893100 | 46950 | 46950 | 46950 | 46950 | 301 |
| 413 | 20231019 | 133500 | 7200761150 | 46950 | 46900 | 46950 | 46900 | 258 |
| 414 | 20231019 | 133400 | 7188653050 | 46950 | 46900 | 46950 | 46900 | 1066 |
| 415 | 20231019 | 133300 | 7138606650 | 46900 | 46950 | 46950 | 46900 | 515 |
| 416 | 20231019 | 133200 | 7114445000 | 46950 | 46900 | 46950 | 46900 | 478 |
| 417 | 20231019 | 133100 | 7092023950 | 46900 | 46850 | 46900 | 46850 | 117 |
| 418 | 20231019 | 133000 | 7086537900 | 46900 | 46800 | 46900 | 46800 | 536 |
| 419 | 20231019 | 132900 | 7061424900 | 46800 | 46800 | 46800 | 46800 | 648 |
| 420 | 20231019 | 132800 | 7031098500 | 46800 | 46750 | 46800 | 46750 | 349 |
| 421 | 20231019 | 132700 | 7014782350 | 46800 | 46800 | 46800 | 46750 | 289 |
| 422 | 20231019 | 132600 | 7001264700 | 46800 | 46800 | 46800 | 46800 | 241 |
| 423 | 20231019 | 132500 | 6989985900 | 46800 | 46800 | 46800 | 46800 | 221 |
| 424 | 20231019 | 132400 | 6979643100 | 46800 | 46800 | 46800 | 46800 | 71 |
| 425 | 20231019 | 132300 | 6976320300 | 46750 | 46750 | 46800 | 46750 | 2348 |
| 426 | 20231019 | 132200 | 6866541250 | 46750 | 46750 | 46750 | 46700 | 114 |
| 427 | 20231019 | 132100 | 6861212800 | 46750 | 46750 | 46750 | 46700 | 45 |
| 428 | 20231019 | 132000 | 6859110400 | 46750 | 46750 | 46750 | 46700 | 1185 |
| 429 | 20231019 | 131900 | 6803767600 | 46750 | 46750 | 46750 | 46700 | 67 |
| 430 | 20231019 | 131800 | 6800635550 | 46700 | 46750 | 46750 | 46700 | 991 |
| 431 | 20231019 | 131700 | 6754343750 | 46750 | 46750 | 46750 | 46700 | 102 |
| 432 | 20231019 | 131600 | 6749577700 | 46750 | 46750 | 46750 | 46700 | 36 |
| 433 | 20231019 | 131500 | 6747894800 | 46700 | 46750 | 46750 | 46700 | 157 |
| 434 | 20231019 | 131400 | 6740556150 | 46750 | 46750 | 46750 | 46700 | 44 |
| 435 | 20231019 | 131300 | 6738500100 | 46700 | 46750 | 46750 | 46700 | 322 |
| 436 | 20231019 | 131200 | 6723449150 | 46700 | 46750 | 46750 | 46700 | 255 |
| 437 | 20231019 | 131100 | 6711529050 | 46750 | 46750 | 46750 | 46750 | 106 |
| 438 | 20231019 | 131000 | 6706573550 | 46750 | 46750 | 46750 | 46700 | 99 |
| 439 | 20231019 | 130900 | 6701947800 | 46700 | 46800 | 46800 | 46700 | 325 |
| 440 | 20231019 | 130800 | 6686747950 | 46800 | 46800 | 46800 | 46800 | 71 |
| 441 | 20231019 | 130700 | 6683425150 | 46800 | 46800 | 46800 | 46750 | 410 |
| 442 | 20231019 | 130600 | 6664248100 | 46750 | 46800 | 46800 | 46750 | 187 |
| 443 | 20231019 | 130500 | 6655498000 | 46750 | 46800 | 46800 | 46750 | 90 |
| 444 | 20231019 | 130400 | 6651287600 | 46800 | 46750 | 46800 | 46750 | 170 |
| 445 | 20231019 | 130300 | 6643336100 | 46750 | 46800 | 46800 | 46750 | 489 |
| 446 | 20231019 | 130200 | 6620474800 | 46800 | 46800 | 46800 | 46800 | 37 |
| 447 | 20231019 | 130100 | 6618743200 | 46800 | 46800 | 46800 | 46750 | 1054 |
| 448 | 20231019 | 130000 | 6569461300 | 46800 | 46800 | 46800 | 46750 | 109 |
| 449 | 20231019 | 125900 | 6564362950 | 46800 | 46800 | 46800 | 46750 | 639 |
| 450 | 20231019 | 125800 | 6534476750 | 46800 | 46850 | 46850 | 46800 | 1003 |
| 451 | 20231019 | 125700 | 6487532900 | 46850 | 46850 | 46850 | 46800 | 129 |
| 452 | 20231019 | 125600 | 6481492100 | 46850 | 46850 | 46850 | 46800 | 98 |
| 453 | 20231019 | 125500 | 6476900900 | 46850 | 46800 | 46850 | 46800 | 186 |
| 454 | 20231019 | 125400 | 6468187700 | 46850 | 46800 | 46850 | 46800 | 427 |
| 455 | 20231019 | 125300 | 6448184800 | 46850 | 46850 | 46850 | 46800 | 115 |
| 456 | 20231019 | 125200 | 6442798050 | 46850 | 46850 | 46850 | 46800 | 269 |
| 457 | 20231019 | 125100 | 6430202150 | 46850 | 46900 | 46900 | 46850 | 120 |
| 458 | 20231019 | 125000 | 6424576850 | 46900 | 46900 | 46900 | 46850 | 121 |
| 459 | 20231019 | 124900 | 6418905000 | 46900 | 46900 | 46900 | 46850 | 450 |
| 460 | 20231019 | 124800 | 6397815000 | 46900 | 46900 | 46900 | 46900 | 133 |
| 461 | 20231019 | 124700 | 6391577300 | 46900 | 46900 | 46900 | 46850 | 208 |
| 462 | 20231019 | 124600 | 6381824600 | 46900 | 46900 | 46900 | 46850 | 147 |
| 463 | 20231019 | 124500 | 6374931250 | 46850 | 46900 | 46900 | 46850 | 174 |
| 464 | 20231019 | 124400 | 6366771700 | 46900 | 46850 | 46900 | 46850 | 120 |
| 465 | 20231019 | 124300 | 6361146250 | 46900 | 46900 | 46900 | 46850 | 115 |
| 466 | 20231019 | 124200 | 6355758000 | 46900 | 46950 | 46950 | 46900 | 414 |
| 467 | 20231019 | 124100 | 6336337350 | 46950 | 46950 | 46950 | 46950 | 23 |
| 468 | 20231019 | 124000 | 6335257500 | 46950 | 46950 | 46950 | 46900 | 656 |
| 469 | 20231019 | 123900 | 6304472850 | 46950 | 46950 | 46950 | 46950 | 59 |
| 470 | 20231019 | 123800 | 6301702800 | 46950 | 46950 | 46950 | 46950 | 254 |
| 471 | 20231019 | 123700 | 6289777500 | 46950 | 47000 | 47000 | 46950 | 612 |
| 472 | 20231019 | 123600 | 6261038850 | 47000 | 47000 | 47000 | 47000 | 78 |
| 473 | 20231019 | 123500 | 6257372850 | 47000 | 47000 | 47000 | 46950 | 244 |
| 474 | 20231019 | 123400 | 6245912350 | 47000 | 47100 | 47100 | 46950 | 1146 |
| 475 | 20231019 | 123300 | 6192026800 | 47100 | 47100 | 47150 | 47100 | 799 |
| 476 | 20231019 | 123200 | 6154391100 | 47050 | 47100 | 47100 | 47050 | 177 |
| 477 | 20231019 | 123100 | 6146058200 | 47100 | 47050 | 47100 | 47050 | 216 |
| 478 | 20231019 | 123000 | 6135886250 | 47100 | 47100 | 47100 | 47050 | 374 |
| 479 | 20231019 | 122900 | 6118276550 | 47100 | 47100 | 47100 | 47050 | 225 |
| 480 | 20231019 | 122800 | 6107684550 | 47100 | 47000 | 47100 | 47000 | 1413 |
| 481 | 20231019 | 122700 | 6041182850 | 47000 | 47050 | 47050 | 47000 | 232 |
| 482 | 20231019 | 122600 | 6030278400 | 47050 | 47050 | 47050 | 47050 | 376 |
| 483 | 20231019 | 122500 | 6012587600 | 47050 | 47050 | 47050 | 47000 | 210 |
| 484 | 20231019 | 122400 | 6002707150 | 47050 | 47050 | 47050 | 47000 | 164 |
| 485 | 20231019 | 122300 | 5994993450 | 47050 | 47050 | 47050 | 47000 | 245 |
| 486 | 20231019 | 122200 | 5983466250 | 47050 | 46950 | 47050 | 46950 | 86 |
| 487 | 20231019 | 122100 | 5979421750 | 46950 | 47050 | 47050 | 46950 | 847 |
| 488 | 20231019 | 122000 | 5939608850 | 47050 | 47050 | 47100 | 47000 | 194 |
| 489 | 20231019 | 121900 | 5930480750 | 47050 | 47050 | 47050 | 47050 | 174 |
| 490 | 20231019 | 121800 | 5922294050 | 47050 | 47050 | 47050 | 47050 | 267 |
| 491 | 20231019 | 121700 | 5909731700 | 47050 | 47050 | 47050 | 47000 | 500 |
| 492 | 20231019 | 121600 | 5886209150 | 47050 | 47050 | 47050 | 47050 | 319 |
| 493 | 20231019 | 121500 | 5871200200 | 47000 | 47050 | 47050 | 47000 | 207 |
| 494 | 20231019 | 121400 | 5861463100 | 47000 | 47000 | 47050 | 47000 | 102 |
| 495 | 20231019 | 121300 | 5856667000 | 47000 | 47100 | 47100 | 46950 | 587 |
| 496 | 20231019 | 121200 | 5829051350 | 47100 | 47050 | 47100 | 47050 | 287 |
| 497 | 20231019 | 121100 | 5815542550 | 47050 | 47000 | 47050 | 46950 | 309 |
| 498 | 20231019 | 121000 | 5801007550 | 47000 | 47000 | 47050 | 47000 | 260 |
| 499 | 20231019 | 120900 | 5788783850 | 47000 | 47000 | 47000 | 47000 | 510 |
| 500 | 20231019 | 120800 | 5764813850 | 47000 | 47000 | 47000 | 47000 | 292 |
| 501 | 20231019 | 120700 | 5751089850 | 47000 | 47000 | 47000 | 46950 | 99 |
| 502 | 20231019 | 120600 | 5746439400 | 47000 | 47000 | 47100 | 47000 | 257 |
| 503 | 20231019 | 120500 | 5734359900 | 47100 | 47000 | 47100 | 47000 | 1312 |
| 504 | 20231019 | 120400 | 5672678000 | 47000 | 46950 | 47000 | 46950 | 263 |
| 505 | 20231019 | 120300 | 5660321950 | 46950 | 46950 | 46950 | 46950 | 387 |
| 506 | 20231019 | 120200 | 5642152300 | 46950 | 46950 | 46950 | 46950 | 583 |
| 507 | 20231019 | 120100 | 5614780450 | 46950 | 46950 | 46950 | 46900 | 151 |
| 508 | 20231019 | 120000 | 5607692550 | 46950 | 46950 | 46950 | 46900 | 277 |
| 509 | 20231019 | 115900 | 5594696000 | 46950 | 46950 | 46950 | 46950 | 139 |
| 510 | 20231019 | 115800 | 5588169950 | 46950 | 46950 | 46950 | 46900 | 128 |
| 511 | 20231019 | 115700 | 5582160600 | 46950 | 46950 | 46950 | 46900 | 201 |
| 512 | 20231019 | 115600 | 5572726200 | 46950 | 46950 | 46950 | 46900 | 146 |
| 513 | 20231019 | 115500 | 5565871600 | 46950 | 46950 | 47000 | 46950 | 168 |
| 514 | 20231019 | 115400 | 5557980900 | 46950 | 47000 | 47000 | 46950 | 181 |
| 515 | 20231019 | 115300 | 5549476900 | 47000 | 47000 | 47000 | 47000 | 139 |
| 516 | 20231019 | 115200 | 5542943900 | 47000 | 46950 | 47000 | 46950 | 148 |
| 517 | 20231019 | 115100 | 5535989550 | 46950 | 46950 | 46950 | 46900 | 214 |
| 518 | 20231019 | 115000 | 5525943850 | 46950 | 46950 | 46950 | 46900 | 254 |
| 519 | 20231019 | 114900 | 5514019950 | 46950 | 46900 | 46950 | 46850 | 1351 |
| 520 | 20231019 | 114800 | 5450651650 | 46900 | 46900 | 46900 | 46850 | 119 |
| 521 | 20231019 | 114700 | 5445073050 | 46900 | 46900 | 46900 | 46850 | 207 |
| 522 | 20231019 | 114600 | 5435367250 | 46900 | 46900 | 46900 | 46900 | 149 |
| 523 | 20231019 | 114500 | 5428379150 | 46900 | 46850 | 46900 | 46850 | 189 |
| 524 | 20231019 | 114400 | 5419515350 | 46900 | 46900 | 46900 | 46850 | 106 |
| 525 | 20231019 | 114300 | 5414546500 | 46900 | 46850 | 46950 | 46800 | 5428 |
| 526 | 20231019 | 114200 | 5160375200 | 46850 | 46850 | 46850 | 46850 | 513 |
| 527 | 20231019 | 114100 | 5136341150 | 46850 | 46800 | 46850 | 46800 | 239 |
| 528 | 20231019 | 114000 | 5125146500 | 46850 | 46850 | 46850 | 46800 | 143 |
| 529 | 20231019 | 113900 | 5118447900 | 46850 | 46850 | 46850 | 46800 | 329 |
| 530 | 20231019 | 113800 | 5103043300 | 46850 | 46850 | 46850 | 46850 | 89 |
| 531 | 20231019 | 113700 | 5098873650 | 46850 | 46850 | 46850 | 46800 | 93 |
| 532 | 20231019 | 113600 | 5094519150 | 46850 | 46850 | 46850 | 46800 | 220 |
| 533 | 20231019 | 113500 | 5084220950 | 46850 | 46900 | 46900 | 46850 | 697 |
| 534 | 20231019 | 113400 | 5051558000 | 46900 | 46900 | 46900 | 46850 | 209 |
| 535 | 20231019 | 113300 | 5041758950 | 46900 | 46900 | 46900 | 46850 | 410 |
| 536 | 20231019 | 113200 | 5022543050 | 46900 | 46900 | 46900 | 46900 | 114 |
| 537 | 20231019 | 113100 | 5017196450 | 46900 | 46900 | 46900 | 46850 | 293 |
| 538 | 20231019 | 113000 | 5003463500 | 46850 | 46900 | 46900 | 46850 | 158 |
| 539 | 20231019 | 112900 | 4996054900 | 46900 | 46850 | 46900 | 46850 | 194 |
| 540 | 20231019 | 112800 | 4986957900 | 46900 | 46900 | 46900 | 46850 | 278 |
| 541 | 20231019 | 112700 | 4973924700 | 46900 | 46900 | 46900 | 46850 | 171 |
| 542 | 20231019 | 112600 | 4965907300 | 46900 | 46900 | 46900 | 46850 | 184 |
| 543 | 20231019 | 112500 | 4957278700 | 46900 | 46900 | 46900 | 46850 | 126 |
| 544 | 20231019 | 112400 | 4951369800 | 46900 | 46900 | 46900 | 46850 | 120 |
| 545 | 20231019 | 112300 | 4945744400 | 46850 | 46900 | 46950 | 46850 | 338 |
| 546 | 20231019 | 112200 | 4929893900 | 46900 | 46950 | 46950 | 46900 | 431 |
| 547 | 20231019 | 112100 | 4909679350 | 46950 | 46950 | 46950 | 46900 | 297 |
| 548 | 20231019 | 112000 | 4895740200 | 46950 | 46950 | 46950 | 46900 | 193 |
| 549 | 20231019 | 111900 | 4886678900 | 46950 | 46950 | 46950 | 46900 | 196 |
| 550 | 20231019 | 111800 | 4877479550 | 46950 | 46900 | 46950 | 46900 | 240 |
| 551 | 20231019 | 111700 | 4866214950 | 46950 | 46950 | 46950 | 46900 | 195 |
| 552 | 20231019 | 111600 | 4857060700 | 46950 | 47000 | 47000 | 46950 | 209 |
| 553 | 20231019 | 111500 | 4847247950 | 47000 | 47000 | 47000 | 46950 | 247 |
| 554 | 20231019 | 111400 | 4835641450 | 47000 | 47000 | 47000 | 46950 | 262 |
| 555 | 20231019 | 111300 | 4823332000 | 47000 | 47000 | 47000 | 47000 | 110 |
| 556 | 20231019 | 111200 | 4818162000 | 46950 | 47000 | 47000 | 46950 | 206 |
| 557 | 20231019 | 111100 | 4808485950 | 47000 | 47050 | 47050 | 47000 | 347 |
| 558 | 20231019 | 111000 | 4792171350 | 47000 | 47050 | 47050 | 47000 | 146 |
| 559 | 20231019 | 110900 | 4785305200 | 47050 | 47000 | 47100 | 47000 | 1823 |
| 560 | 20231019 | 110800 | 4699577050 | 47000 | 46950 | 47000 | 46950 | 107 |
| 561 | 20231019 | 110700 | 4694549950 | 47000 | 47000 | 47000 | 46950 | 216 |
| 562 | 20231019 | 110600 | 4684398950 | 47000 | 46950 | 47000 | 46950 | 160 |
| 563 | 20231019 | 110500 | 4676884150 | 46950 | 46950 | 46950 | 46950 | 161 |
| 564 | 20231019 | 110400 | 4669325200 | 46950 | 47000 | 47000 | 46900 | 96 |
| 565 | 20231019 | 110300 | 4664819200 | 47000 | 46950 | 47100 | 46950 | 1192 |
| 566 | 20231019 | 110200 | 4608811000 | 46950 | 46950 | 46950 | 46900 | 331 |
| 567 | 20231019 | 110100 | 4593273300 | 47000 | 46950 | 47000 | 46950 | 164 |
| 568 | 20231019 | 110000 | 4585570050 | 47000 | 47000 | 47000 | 46950 | 384 |
| 569 | 20231019 | 105900 | 4567531100 | 47000 | 47050 | 47050 | 46950 | 229 |
| 570 | 20231019 | 105800 | 4556767500 | 47050 | 47100 | 47100 | 47050 | 224 |
| 571 | 20231019 | 105700 | 4546227900 | 47050 | 47000 | 47100 | 47000 | 273 |
| 572 | 20231019 | 105600 | 4533394450 | 47000 | 47000 | 47000 | 47000 | 172 |
| 573 | 20231019 | 105500 | 4525310450 | 47000 | 47000 | 47000 | 46950 | 945 |
| 574 | 20231019 | 105400 | 4480895500 | 47000 | 47000 | 47000 | 46950 | 220 |
| 575 | 20231019 | 105300 | 4470558000 | 47000 | 47000 | 47000 | 47000 | 235 |
| 576 | 20231019 | 105200 | 4459513000 | 47000 | 47000 | 47000 | 46950 | 347 |
| 577 | 20231019 | 105100 | 4443209500 | 46950 | 47000 | 47000 | 46950 | 163 |
| 578 | 20231019 | 105000 | 4435551300 | 47000 | 47000 | 47000 | 47000 | 226 |
| 579 | 20231019 | 104900 | 4424929300 | 47000 | 47000 | 47000 | 46950 | 74 |
| 580 | 20231019 | 104800 | 4421451400 | 47000 | 46950 | 47000 | 46950 | 69 |
| 581 | 20231019 | 104700 | 4418210550 | 46950 | 47000 | 47000 | 46950 | 219 |
| 582 | 20231019 | 104600 | 4407927850 | 47000 | 47000 | 47050 | 47000 | 346 |
| 583 | 20231019 | 104500 | 4391665200 | 47050 | 47000 | 47100 | 47000 | 539 |
| 584 | 20231019 | 104400 | 4366297650 | 47000 | 47000 | 47000 | 46950 | 288 |
| 585 | 20231019 | 104300 | 4352766600 | 46950 | 46950 | 47000 | 46950 | 204 |
| 586 | 20231019 | 104200 | 4343187750 | 46950 | 46950 | 46950 | 46950 | 105 |
| 587 | 20231019 | 104100 | 4338258000 | 46950 | 47000 | 47000 | 46800 | 1383 |
| 588 | 20231019 | 104000 | 4273399400 | 47000 | 46900 | 47000 | 46850 | 346 |
| 589 | 20231019 | 103900 | 4257158750 | 46950 | 47050 | 47050 | 46850 | 1717 |
| 590 | 20231019 | 103800 | 4176532850 | 47050 | 47050 | 47100 | 47050 | 199 |
| 591 | 20231019 | 103700 | 4167169550 | 47100 | 47050 | 47100 | 46950 | 424 |
| 592 | 20231019 | 103600 | 4147247700 | 47050 | 47000 | 47050 | 46950 | 821 |
| 593 | 20231019 | 103500 | 4108645000 | 47000 | 47000 | 47000 | 46950 | 236 |
| 594 | 20231019 | 103400 | 4097559000 | 46950 | 47100 | 47150 | 46950 | 1094 |
| 595 | 20231019 | 103300 | 4046124600 | 47050 | 47050 | 47050 | 47050 | 266 |
| 596 | 20231019 | 103200 | 4033609300 | 47050 | 47050 | 47050 | 47000 | 161 |
| 597 | 20231019 | 103100 | 4026035000 | 47050 | 47000 | 47050 | 46950 | 136 |
| 598 | 20231019 | 103000 | 4019642000 | 47000 | 47000 | 47050 | 47000 | 1062 |
| 599 | 20231019 | 102900 | 3969722600 | 47000 | 47100 | 47100 | 46950 | 655 |
| 600 | 20231019 | 102800 | 3938907200 | 47100 | 47250 | 47250 | 47100 | 906 |
| 601 | 20231019 | 102700 | 3896200400 | 47200 | 47250 | 47250 | 47200 | 164 |
| 602 | 20231019 | 102600 | 3888453950 | 47250 | 47250 | 47250 | 47200 | 276 |
| 603 | 20231019 | 102500 | 3875417500 | 47250 | 47200 | 47250 | 47200 | 323 |
| 604 | 20231019 | 102400 | 3860167550 | 47200 | 47200 | 47200 | 47150 | 344 |
| 605 | 20231019 | 102300 | 3843933250 | 47200 | 47200 | 47200 | 47150 | 248 |
| 606 | 20231019 | 102200 | 3832227800 | 47150 | 47100 | 47250 | 47100 | 1005 |
| 607 | 20231019 | 102100 | 3784854900 | 47100 | 47100 | 47100 | 47050 | 184 |
| 608 | 20231019 | 102000 | 3776191050 | 47100 | 47100 | 47100 | 47050 | 48 |
| 609 | 20231019 | 101900 | 3773930300 | 47100 | 47000 | 47100 | 47000 | 726 |
| 610 | 20231019 | 101800 | 3739795700 | 47000 | 47000 | 47000 | 46950 | 402 |
| 611 | 20231019 | 101700 | 3720916350 | 47000 | 47000 | 47000 | 46950 | 82 |
| 612 | 20231019 | 101600 | 3717062850 | 47000 | 47000 | 47000 | 46950 | 240 |
| 613 | 20231019 | 101500 | 3705791650 | 46950 | 47000 | 47000 | 46950 | 131 |
| 614 | 20231019 | 101400 | 3699637250 | 47000 | 47000 | 47000 | 46950 | 516 |
| 615 | 20231019 | 101300 | 3675386250 | 47000 | 46950 | 47100 | 46950 | 5207 |
| 616 | 20231019 | 101200 | 3430660250 | 46950 | 46800 | 47000 | 46800 | 2858 |
| 617 | 20231019 | 101100 | 3296624950 | 46800 | 46800 | 46800 | 46750 | 103 |
| 618 | 20231019 | 101000 | 3291808150 | 46800 | 46800 | 46800 | 46750 | 239 |
| 619 | 20231019 | 100900 | 3280624200 | 46800 | 46800 | 46850 | 46800 | 262 |
| 620 | 20231019 | 100800 | 3268357350 | 46800 | 46850 | 46850 | 46800 | 264 |
| 621 | 20231019 | 100700 | 3255997850 | 46850 | 46800 | 46850 | 46750 | 714 |
| 622 | 20231019 | 100600 | 3222587600 | 46800 | 46700 | 46800 | 46700 | 488 |
| 623 | 20231019 | 100500 | 3199791000 | 46700 | 46600 | 46700 | 46550 | 399 |
| 624 | 20231019 | 100400 | 3181192300 | 46550 | 46600 | 46600 | 46550 | 147 |
| 625 | 20231019 | 100300 | 3174346650 | 46650 | 46800 | 46800 | 46600 | 793 |
| 626 | 20231019 | 100200 | 3137322550 | 46750 | 46600 | 46750 | 46600 | 1111 |
| 627 | 20231019 | 100100 | 3085472900 | 46600 | 46450 | 46650 | 46450 | 996 |
| 628 | 20231019 | 100000 | 3039144150 | 46450 | 46450 | 46500 | 46400 | 538 |
| 629 | 20231019 | 095900 | 3014157150 | 46500 | 46450 | 46500 | 46450 | 362 |
| 630 | 20231019 | 095800 | 2997336950 | 46450 | 46450 | 46550 | 46400 | 534 |
| 631 | 20231019 | 095700 | 2972520150 | 46450 | 46450 | 46500 | 46450 | 403 |
| 632 | 20231019 | 095600 | 2953799650 | 46400 | 46400 | 46450 | 46350 | 713 |
| 633 | 20231019 | 095500 | 2920721800 | 46350 | 46400 | 46400 | 46350 | 354 |
| 634 | 20231019 | 095400 | 2904311000 | 46350 | 46400 | 46400 | 46350 | 246 |
| 635 | 20231019 | 095300 | 2892906350 | 46350 | 46400 | 46400 | 46350 | 615 |
| 636 | 20231019 | 095200 | 2864386550 | 46400 | 46500 | 46500 | 46400 | 286 |
| 637 | 20231019 | 095100 | 2851106600 | 46500 | 46450 | 46500 | 46400 | 851 |
| 638 | 20231019 | 095000 | 2811584900 | 46400 | 46400 | 46450 | 46400 | 394 |
| 639 | 20231019 | 094900 | 2793301250 | 46450 | 46400 | 46450 | 46400 | 373 |
| 640 | 20231019 | 094800 | 2775989400 | 46400 | 46500 | 46500 | 46400 | 574 |
| 641 | 20231019 | 094700 | 2749330150 | 46450 | 46500 | 46500 | 46450 | 316 |
| 642 | 20231019 | 094600 | 2734648500 | 46450 | 46500 | 46500 | 46400 | 448 |
| 643 | 20231019 | 094500 | 2713852100 | 46500 | 46400 | 46500 | 46350 | 616 |
| 644 | 20231019 | 094400 | 2685272250 | 46400 | 46400 | 46550 | 46350 | 684 |
| 645 | 20231019 | 094300 | 2653537400 | 46350 | 46400 | 46450 | 46350 | 2257 |
| 646 | 20231019 | 094200 | 2548799950 | 46350 | 46450 | 46450 | 46350 | 1248 |
| 647 | 20231019 | 094100 | 2490894500 | 46450 | 46550 | 46550 | 46400 | 1324 |
| 648 | 20231019 | 094000 | 2429357450 | 46500 | 46550 | 46550 | 46500 | 322 |
| 649 | 20231019 | 093900 | 2414382300 | 46550 | 46550 | 46600 | 46500 | 382 |
| 650 | 20231019 | 093800 | 2396604150 | 46600 | 46550 | 46600 | 46550 | 384 |
| 651 | 20231019 | 093700 | 2378727750 | 46550 | 46550 | 46600 | 46550 | 408 |
| 652 | 20231019 | 093600 | 2359731800 | 46600 | 46600 | 46600 | 46550 | 283 |
| 653 | 20231019 | 093500 | 2346555500 | 46550 | 46550 | 46600 | 46550 | 381 |
| 654 | 20231019 | 093400 | 2328818050 | 46600 | 46550 | 46600 | 46550 | 399 |
| 655 | 20231019 | 093300 | 2310241200 | 46550 | 46500 | 46550 | 46450 | 678 |
| 656 | 20231019 | 093200 | 2278701300 | 46550 | 46500 | 46550 | 46500 | 436 |
| 657 | 20231019 | 093100 | 2258421400 | 46550 | 46650 | 46650 | 46350 | 590 |
| 658 | 20231019 | 093000 | 2231015150 | 46600 | 46550 | 46600 | 46350 | 1645 |
| 659 | 20231019 | 092900 | 2154608250 | 46500 | 46300 | 46550 | 46300 | 934 |
| 660 | 20231019 | 092800 | 2111243300 | 46300 | 46350 | 46400 | 46250 | 1021 |
| 661 | 20231019 | 092700 | 2063983300 | 46350 | 46350 | 46400 | 46350 | 283 |
| 662 | 20231019 | 092600 | 2050865800 | 46350 | 46250 | 46400 | 46250 | 1694 |
| 663 | 20231019 | 092500 | 1972353500 | 46350 | 46250 | 46450 | 46200 | 594 |
| 664 | 20231019 | 092400 | 1944815550 | 46250 | 46300 | 46300 | 46150 | 2362 |
| 665 | 20231019 | 092300 | 1835640800 | 46250 | 46300 | 46400 | 46250 | 2612 |
| 666 | 20231019 | 092200 | 1714580800 | 46350 | 46350 | 46350 | 46300 | 622 |
| 667 | 20231019 | 092100 | 1685779350 | 46350 | 46350 | 46400 | 46300 | 1141 |
| 668 | 20231019 | 092000 | 1632898050 | 46400 | 46400 | 46450 | 46400 | 1249 |
| 669 | 20231019 | 091900 | 1574939100 | 46400 | 46400 | 46450 | 46400 | 962 |
| 670 | 20231019 | 091800 | 1530289950 | 46400 | 46450 | 46450 | 46400 | 942 |
| 671 | 20231019 | 091700 | 1486545000 | 46450 | 46500 | 46500 | 46450 | 970 |
| 672 | 20231019 | 091600 | 1441474350 | 46450 | 46400 | 46500 | 46400 | 961 |
| 673 | 20231019 | 091500 | 1396835200 | 46400 | 46600 | 46600 | 46400 | 2921 |
| 674 | 20231019 | 091400 | 1261026250 | 46600 | 46700 | 46700 | 46550 | 2132 |
| 675 | 20231019 | 091300 | 1161608500 | 46700 | 46800 | 46800 | 46650 | 1063 |
| 676 | 20231019 | 091200 | 1111941650 | 46800 | 46800 | 46850 | 46800 | 768 |
| 677 | 20231019 | 091100 | 1075992700 | 46800 | 46800 | 46800 | 46750 | 497 |
| 678 | 20231019 | 091000 | 1052753150 | 46800 | 46950 | 46950 | 46800 | 971 |
| 679 | 20231019 | 090900 | 1007246150 | 46900 | 47000 | 47000 | 46900 | 988 |
| 680 | 20231019 | 090800 | 960861200 | 47000 | 46800 | 47050 | 46800 | 603 |
| 681 | 20231019 | 090700 | 932594950 | 46850 | 46800 | 46850 | 46750 | 816 |
| 682 | 20231019 | 090600 | 894412400 | 46800 | 46900 | 46900 | 46750 | 769 |
| 683 | 20231019 | 090500 | 858436150 | 46800 | 46800 | 46900 | 46750 | 907 |
| 684 | 20231019 | 090400 | 816004550 | 46800 | 46650 | 46900 | 46600 | 1756 |
| 685 | 20231019 | 090300 | 733857000 | 46550 | 46650 | 46650 | 46500 | 1711 |
| 686 | 20231019 | 090200 | 654139400 | 46650 | 46550 | 46700 | 46550 | 1063 |
| 687 | 20231019 | 090100 | 604585450 | 46500 | 46750 | 46950 | 46400 | 4734 |
| 688 | 20231019 | 090000 | 384161450 | 46800 | 47100 | 47100 | 46550 | 8180 |