38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231019 | 205100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 3 | 20231019 | 205000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 4 | 20231019 | 204900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 5 | 20231019 | 204800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 6 | 20231019 | 204700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 7 | 20231019 | 204600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 8 | 20231019 | 204500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 9 | 20231019 | 204400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 10 | 20231019 | 204300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 11 | 20231019 | 204200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 12 | 20231019 | 204100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 13 | 20231019 | 204000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 14 | 20231019 | 203900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 15 | 20231019 | 203800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 16 | 20231019 | 203700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 17 | 20231019 | 203600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 18 | 20231019 | 203500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 19 | 20231019 | 203400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 20 | 20231019 | 203300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 21 | 20231019 | 203200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 22 | 20231019 | 203100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 23 | 20231019 | 203000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 24 | 20231019 | 202900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 25 | 20231019 | 202800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 26 | 20231019 | 202700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 27 | 20231019 | 202600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 28 | 20231019 | 202500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 29 | 20231019 | 202400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 30 | 20231019 | 202300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 31 | 20231019 | 202200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 32 | 20231019 | 202100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 33 | 20231019 | 202000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 34 | 20231019 | 201900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 35 | 20231019 | 201800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 36 | 20231019 | 201700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 37 | 20231019 | 201600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 38 | 20231019 | 201500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 39 | 20231019 | 201400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 40 | 20231019 | 201300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 41 | 20231019 | 201200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 42 | 20231019 | 201100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 43 | 20231019 | 201000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 44 | 20231019 | 200900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 45 | 20231019 | 200800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 46 | 20231019 | 200700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 47 | 20231019 | 200600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 48 | 20231019 | 200500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 49 | 20231019 | 200400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 50 | 20231019 | 200300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 51 | 20231019 | 200200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 52 | 20231019 | 200100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 53 | 20231019 | 200000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 54 | 20231019 | 195900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 55 | 20231019 | 195800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 56 | 20231019 | 195700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 57 | 20231019 | 195600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 58 | 20231019 | 195500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 59 | 20231019 | 195400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 60 | 20231019 | 195300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 61 | 20231019 | 195200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 62 | 20231019 | 195100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 63 | 20231019 | 195000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 64 | 20231019 | 194900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 65 | 20231019 | 194800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 66 | 20231019 | 194700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 67 | 20231019 | 194600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 68 | 20231019 | 194500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 69 | 20231019 | 194400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 70 | 20231019 | 194300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 71 | 20231019 | 194200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 72 | 20231019 | 194100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 73 | 20231019 | 194000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 74 | 20231019 | 193900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 75 | 20231019 | 193800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 76 | 20231019 | 193700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 77 | 20231019 | 193600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 78 | 20231019 | 193500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 79 | 20231019 | 193400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 80 | 20231019 | 193300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 81 | 20231019 | 193200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 82 | 20231019 | 193100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 83 | 20231019 | 193000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 84 | 20231019 | 192900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 85 | 20231019 | 192800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 86 | 20231019 | 192700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 87 | 20231019 | 192600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 88 | 20231019 | 192500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 89 | 20231019 | 192400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 90 | 20231019 | 192300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 91 | 20231019 | 192200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 92 | 20231019 | 192100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 93 | 20231019 | 192000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 94 | 20231019 | 191900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 95 | 20231019 | 191800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 96 | 20231019 | 191700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 97 | 20231019 | 191600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 98 | 20231019 | 191500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 99 | 20231019 | 191400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 100 | 20231019 | 191300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 101 | 20231019 | 191200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 102 | 20231019 | 191100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 103 | 20231019 | 191000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 104 | 20231019 | 190900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 105 | 20231019 | 190800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 106 | 20231019 | 190700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 107 | 20231019 | 190600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 108 | 20231019 | 190500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 109 | 20231019 | 190400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 110 | 20231019 | 190300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 111 | 20231019 | 190200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 112 | 20231019 | 190100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 113 | 20231019 | 190000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 114 | 20231019 | 185900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 115 | 20231019 | 185800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 116 | 20231019 | 185700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 117 | 20231019 | 185600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 118 | 20231019 | 185500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 119 | 20231019 | 185400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 120 | 20231019 | 185300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 121 | 20231019 | 185200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 122 | 20231019 | 185100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 123 | 20231019 | 185000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 124 | 20231019 | 184900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 125 | 20231019 | 184800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 126 | 20231019 | 184700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 127 | 20231019 | 184600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 128 | 20231019 | 184500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 129 | 20231019 | 184400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 130 | 20231019 | 184300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 131 | 20231019 | 184200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 132 | 20231019 | 184100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 133 | 20231019 | 184000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 134 | 20231019 | 183900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 135 | 20231019 | 183800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 136 | 20231019 | 183700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 137 | 20231019 | 183600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 138 | 20231019 | 183500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 139 | 20231019 | 183400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 140 | 20231019 | 183300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 141 | 20231019 | 183200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 142 | 20231019 | 183100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 143 | 20231019 | 183000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 144 | 20231019 | 182900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 145 | 20231019 | 182800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 146 | 20231019 | 182700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 147 | 20231019 | 182600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 148 | 20231019 | 182500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 149 | 20231019 | 182400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 150 | 20231019 | 182300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 151 | 20231019 | 182200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 152 | 20231019 | 182100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 153 | 20231019 | 182000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 154 | 20231019 | 181900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 155 | 20231019 | 181800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 156 | 20231019 | 181700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 157 | 20231019 | 181600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 158 | 20231019 | 181500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 159 | 20231019 | 181400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 160 | 20231019 | 181300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 161 | 20231019 | 181200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 162 | 20231019 | 181100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 163 | 20231019 | 181000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 164 | 20231019 | 180900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 165 | 20231019 | 180800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 166 | 20231019 | 180700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 167 | 20231019 | 180600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 168 | 20231019 | 180500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 169 | 20231019 | 180400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 170 | 20231019 | 180300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 171 | 20231019 | 180200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 172 | 20231019 | 180100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 173 | 20231019 | 180000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 174 | 20231019 | 175900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 175 | 20231019 | 175800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 176 | 20231019 | 175700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 177 | 20231019 | 175600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 178 | 20231019 | 175500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 179 | 20231019 | 175400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 180 | 20231019 | 175300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 181 | 20231019 | 175200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 182 | 20231019 | 175100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 183 | 20231019 | 175000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 184 | 20231019 | 174900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 185 | 20231019 | 174800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 186 | 20231019 | 174700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 187 | 20231019 | 174600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 188 | 20231019 | 174500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 189 | 20231019 | 174400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 190 | 20231019 | 174300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 191 | 20231019 | 174200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 192 | 20231019 | 174100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 193 | 20231019 | 174000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 194 | 20231019 | 173900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 195 | 20231019 | 173800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 196 | 20231019 | 173700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 197 | 20231019 | 173600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 198 | 20231019 | 173500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 199 | 20231019 | 173400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 200 | 20231019 | 173300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 201 | 20231019 | 173200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 202 | 20231019 | 173100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 203 | 20231019 | 173000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 204 | 20231019 | 172900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 205 | 20231019 | 172800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 206 | 20231019 | 172700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 207 | 20231019 | 172600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 208 | 20231019 | 172500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 209 | 20231019 | 172400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 210 | 20231019 | 172300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 211 | 20231019 | 172200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 212 | 20231019 | 172100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 213 | 20231019 | 172000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 214 | 20231019 | 171900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 215 | 20231019 | 171800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 216 | 20231019 | 171700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 217 | 20231019 | 171600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 218 | 20231019 | 171500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 219 | 20231019 | 171400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 220 | 20231019 | 171300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 221 | 20231019 | 171200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 222 | 20231019 | 171100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 223 | 20231019 | 171000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 224 | 20231019 | 170900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 225 | 20231019 | 170800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 226 | 20231019 | 170700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 227 | 20231019 | 170600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 228 | 20231019 | 170500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 229 | 20231019 | 170400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 230 | 20231019 | 170300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 231 | 20231019 | 170200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 232 | 20231019 | 170100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 233 | 20231019 | 170000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 234 | 20231019 | 165900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 235 | 20231019 | 165800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 236 | 20231019 | 165700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 237 | 20231019 | 165600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 238 | 20231019 | 165500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 239 | 20231019 | 165400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 240 | 20231019 | 165300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 241 | 20231019 | 165200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 242 | 20231019 | 165100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 243 | 20231019 | 165000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 244 | 20231019 | 164900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 245 | 20231019 | 164800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 246 | 20231019 | 164700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 247 | 20231019 | 164600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 248 | 20231019 | 164500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 249 | 20231019 | 164400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 250 | 20231019 | 164300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 251 | 20231019 | 164200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 252 | 20231019 | 164100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 253 | 20231019 | 164000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 254 | 20231019 | 163900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 255 | 20231019 | 163800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 256 | 20231019 | 163700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 257 | 20231019 | 163600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 258 | 20231019 | 163500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 259 | 20231019 | 163400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 260 | 20231019 | 163300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 261 | 20231019 | 163200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 262 | 20231019 | 163100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 263 | 20231019 | 163000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 264 | 20231019 | 162900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 265 | 20231019 | 162800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 266 | 20231019 | 162700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 267 | 20231019 | 162600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 268 | 20231019 | 162500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 269 | 20231019 | 162400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 270 | 20231019 | 162300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 271 | 20231019 | 162200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 272 | 20231019 | 162100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 273 | 20231019 | 162000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 274 | 20231019 | 161900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 275 | 20231019 | 161800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 276 | 20231019 | 161700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 277 | 20231019 | 161600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 278 | 20231019 | 161500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 279 | 20231019 | 161400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 280 | 20231019 | 161300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 281 | 20231019 | 161200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 282 | 20231019 | 161100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 283 | 20231019 | 161000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 284 | 20231019 | 160900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 285 | 20231019 | 160800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 286 | 20231019 | 160700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 287 | 20231019 | 160600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 288 | 20231019 | 160500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 289 | 20231019 | 160400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 290 | 20231019 | 160300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 291 | 20231019 | 160200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 292 | 20231019 | 160100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 293 | 20231019 | 160000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 294 | 20231019 | 155900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 295 | 20231019 | 155800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 296 | 20231019 | 155700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 297 | 20231019 | 155600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 298 | 20231019 | 155500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 299 | 20231019 | 155400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 300 | 20231019 | 155300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 301 | 20231019 | 155200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 302 | 20231019 | 155100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 303 | 20231019 | 155000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 304 | 20231019 | 154900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 305 | 20231019 | 154800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 306 | 20231019 | 154700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 307 | 20231019 | 154600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 308 | 20231019 | 154500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 309 | 20231019 | 154400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 310 | 20231019 | 154300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 311 | 20231019 | 154200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 312 | 20231019 | 154100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 313 | 20231019 | 154000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 314 | 20231019 | 153900 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 315 | 20231019 | 153800 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 316 | 20231019 | 153700 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 317 | 20231019 | 153600 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 318 | 20231019 | 153500 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 319 | 20231019 | 153400 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 320 | 20231019 | 153300 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 321 | 20231019 | 153200 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 322 | 20231019 | 153100 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 323 | 20231019 | 153000 | 5021755650 | 21000 | 21000 | 21000 | 21000 | 1985 |
| 324 | 20231019 | 152900 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 325 | 20231019 | 152800 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 326 | 20231019 | 152700 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 327 | 20231019 | 152600 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 328 | 20231019 | 152500 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 329 | 20231019 | 152400 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 330 | 20231019 | 152300 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 331 | 20231019 | 152200 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 332 | 20231019 | 152100 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 333 | 20231019 | 152000 | 4980070650 | 21000 | 21000 | 21000 | 21000 | 0 |
| 334 | 20231019 | 151900 | 4980070650 | 21000 | 20950 | 21000 | 20950 | 578 |
| 335 | 20231019 | 151800 | 4967943800 | 21000 | 20950 | 21000 | 20950 | 533 |
| 336 | 20231019 | 151700 | 4956768200 | 20950 | 20900 | 20950 | 20900 | 163 |
| 337 | 20231019 | 151600 | 4953356350 | 20900 | 20900 | 20900 | 20900 | 0 |
| 338 | 20231019 | 151500 | 4953356350 | 20900 | 20900 | 20900 | 20900 | 540 |
| 339 | 20231019 | 151400 | 4942070350 | 20900 | 20900 | 20900 | 20900 | 41 |
| 340 | 20231019 | 151300 | 4941213450 | 20900 | 20900 | 20900 | 20900 | 51 |
| 341 | 20231019 | 151200 | 4940147550 | 20900 | 20900 | 20900 | 20850 | 78 |
| 342 | 20231019 | 151100 | 4938518400 | 20900 | 20900 | 20900 | 20850 | 49 |
| 343 | 20231019 | 151000 | 4937495200 | 20900 | 20900 | 20900 | 20850 | 70 |
| 344 | 20231019 | 150900 | 4936034600 | 20950 | 20950 | 20950 | 20950 | 19 |
| 345 | 20231019 | 150800 | 4935636550 | 20950 | 20900 | 20950 | 20900 | 263 |
| 346 | 20231019 | 150700 | 4930138350 | 20950 | 20950 | 20950 | 20850 | 150 |
| 347 | 20231019 | 150600 | 4927006750 | 20950 | 20900 | 20950 | 20900 | 104 |
| 348 | 20231019 | 150500 | 4924828950 | 20950 | 20950 | 20950 | 20950 | 20 |
| 349 | 20231019 | 150400 | 4924409950 | 20950 | 20900 | 20950 | 20900 | 189 |
| 350 | 20231019 | 150300 | 4920452900 | 20900 | 20900 | 20950 | 20900 | 80 |
| 351 | 20231019 | 150200 | 4918780400 | 20900 | 20900 | 21000 | 20900 | 110 |
| 352 | 20231019 | 150100 | 4916480100 | 20900 | 20850 | 20900 | 20850 | 103 |
| 353 | 20231019 | 150000 | 4914331300 | 20900 | 20800 | 20900 | 20800 | 485 |
| 354 | 20231019 | 145900 | 4904238950 | 20850 | 20850 | 20950 | 20800 | 592 |
| 355 | 20231019 | 145800 | 4891868200 | 20850 | 20850 | 21050 | 20750 | 474 |
| 356 | 20231019 | 145700 | 4881941300 | 20800 | 20850 | 20900 | 20700 | 568 |
| 357 | 20231019 | 145600 | 4870122250 | 20850 | 20750 | 20850 | 20750 | 212 |
| 358 | 20231019 | 145500 | 4865716200 | 20700 | 20700 | 20750 | 20700 | 472 |
| 359 | 20231019 | 145400 | 4855939800 | 20700 | 20750 | 20800 | 20700 | 719 |
| 360 | 20231019 | 145300 | 4841046250 | 20700 | 20700 | 20750 | 20650 | 140 |
| 361 | 20231019 | 145200 | 4838151550 | 20650 | 20800 | 20800 | 20650 | 265 |
| 362 | 20231019 | 145100 | 4832660600 | 20750 | 20700 | 20800 | 20700 | 285 |
| 363 | 20231019 | 145000 | 4826757200 | 20800 | 20700 | 20800 | 20650 | 714 |
| 364 | 20231019 | 144900 | 4812001700 | 20700 | 20750 | 20750 | 20650 | 285 |
| 365 | 20231019 | 144800 | 4806108150 | 20750 | 20750 | 20750 | 20600 | 253 |
| 366 | 20231019 | 144700 | 4800871100 | 20650 | 20700 | 20750 | 20650 | 1215 |
| 367 | 20231019 | 144600 | 4775767850 | 20700 | 20700 | 20750 | 20700 | 380 |
| 368 | 20231019 | 144500 | 4767895850 | 20700 | 20750 | 20800 | 20700 | 108 |
| 369 | 20231019 | 144400 | 4765656400 | 20750 | 20700 | 20750 | 20650 | 239 |
| 370 | 20231019 | 144300 | 4760709000 | 20650 | 20650 | 20700 | 20650 | 238 |
| 371 | 20231019 | 144200 | 4755793300 | 20650 | 20650 | 20750 | 20650 | 110 |
| 372 | 20231019 | 144100 | 4753519100 | 20650 | 20700 | 20750 | 20600 | 329 |
| 373 | 20231019 | 144000 | 4746725400 | 20650 | 20700 | 20700 | 20650 | 86 |
| 374 | 20231019 | 143900 | 4744948400 | 20700 | 20650 | 20700 | 20600 | 177 |
| 375 | 20231019 | 143800 | 4741295300 | 20650 | 20700 | 20700 | 20600 | 1161 |
| 376 | 20231019 | 143700 | 4717371100 | 20600 | 20650 | 20700 | 20600 | 163 |
| 377 | 20231019 | 143600 | 4714005800 | 20650 | 20650 | 20700 | 20600 | 2796 |
| 378 | 20231019 | 143500 | 4656260250 | 20650 | 20600 | 20750 | 20600 | 258 |
| 379 | 20231019 | 143400 | 4650933100 | 20600 | 20650 | 20750 | 20550 | 781 |
| 380 | 20231019 | 143300 | 4634811250 | 20700 | 20650 | 20750 | 20600 | 231 |
| 381 | 20231019 | 143200 | 4630038900 | 20600 | 20600 | 20600 | 20600 | 30 |
| 382 | 20231019 | 143100 | 4629420900 | 20600 | 20700 | 20700 | 20600 | 449 |
| 383 | 20231019 | 143000 | 4620158700 | 20650 | 20550 | 20850 | 20550 | 479 |
| 384 | 20231019 | 142900 | 4610265600 | 20600 | 20600 | 20600 | 20600 | 2079 |
| 385 | 20231019 | 142800 | 4567438200 | 20600 | 20600 | 20600 | 20600 | 706 |
| 386 | 20231019 | 142700 | 4552894600 | 20600 | 20650 | 20650 | 20600 | 239 |
| 387 | 20231019 | 142600 | 4547967250 | 20650 | 20600 | 20650 | 20600 | 108 |
| 388 | 20231019 | 142500 | 4545742400 | 20600 | 20700 | 20700 | 20600 | 801 |
| 389 | 20231019 | 142400 | 4529204000 | 20650 | 20650 | 20700 | 20650 | 179 |
| 390 | 20231019 | 142300 | 4525506750 | 20650 | 20650 | 20750 | 20650 | 56 |
| 391 | 20231019 | 142200 | 4524348250 | 20650 | 20650 | 20650 | 20650 | 217 |
| 392 | 20231019 | 142100 | 4519867200 | 20650 | 20700 | 20700 | 20650 | 382 |
| 393 | 20231019 | 142000 | 4511967750 | 20650 | 20700 | 20700 | 20650 | 63 |
| 394 | 20231019 | 141900 | 4510664450 | 20700 | 20650 | 20750 | 20650 | 248 |
| 395 | 20231019 | 141800 | 4505534250 | 20650 | 20700 | 20700 | 20650 | 416 |
| 396 | 20231019 | 141700 | 4496925300 | 20700 | 20700 | 20750 | 20700 | 261 |
| 397 | 20231019 | 141600 | 4491522550 | 20700 | 20700 | 20750 | 20700 | 89 |
| 398 | 20231019 | 141500 | 4489680150 | 20700 | 20750 | 20750 | 20700 | 609 |
| 399 | 20231019 | 141400 | 4477072800 | 20700 | 20750 | 20800 | 20700 | 221 |
| 400 | 20231019 | 141300 | 4472487700 | 20750 | 20700 | 20750 | 20700 | 149 |
| 401 | 20231019 | 141200 | 4469398400 | 20700 | 20700 | 20700 | 20700 | 177 |
| 402 | 20231019 | 141100 | 4465734500 | 20700 | 20700 | 20700 | 20650 | 498 |
| 403 | 20231019 | 141000 | 4455430900 | 20650 | 20700 | 20700 | 20650 | 135 |
| 404 | 20231019 | 140900 | 4452638800 | 20700 | 20700 | 20750 | 20700 | 298 |
| 405 | 20231019 | 140800 | 4446470150 | 20700 | 20750 | 20750 | 20700 | 578 |
| 406 | 20231019 | 140700 | 4434492350 | 20750 | 20750 | 20800 | 20750 | 2078 |
| 407 | 20231019 | 140600 | 4391358850 | 20800 | 20750 | 20800 | 20750 | 905 |
| 408 | 20231019 | 140500 | 4372545100 | 20750 | 20800 | 20800 | 20750 | 1292 |
| 409 | 20231019 | 140400 | 4345676500 | 20750 | 20700 | 20800 | 20700 | 1108 |
| 410 | 20231019 | 140300 | 4322663050 | 20700 | 20700 | 20750 | 20700 | 1056 |
| 411 | 20231019 | 140200 | 4300766850 | 20700 | 20750 | 20750 | 20700 | 427 |
| 412 | 20231019 | 140100 | 4291911450 | 20750 | 20700 | 20750 | 20700 | 69 |
| 413 | 20231019 | 140000 | 4290481100 | 20700 | 20800 | 20800 | 20700 | 700 |
| 414 | 20231019 | 135900 | 4275960500 | 20800 | 20750 | 20800 | 20750 | 351 |
| 415 | 20231019 | 135800 | 4268665750 | 20700 | 20700 | 20750 | 20700 | 243 |
| 416 | 20231019 | 135700 | 4263626450 | 20700 | 20700 | 20750 | 20700 | 322 |
| 417 | 20231019 | 135600 | 4256952350 | 20700 | 20750 | 20750 | 20700 | 133 |
| 418 | 20231019 | 135500 | 4254196600 | 20750 | 20600 | 20750 | 20600 | 583 |
| 419 | 20231019 | 135400 | 4242130950 | 20600 | 20650 | 20650 | 20600 | 589 |
| 420 | 20231019 | 135300 | 4229977250 | 20650 | 20700 | 20750 | 20650 | 179 |
| 421 | 20231019 | 135200 | 4226276700 | 20750 | 20750 | 20750 | 20700 | 211 |
| 422 | 20231019 | 135100 | 4221908550 | 20750 | 20650 | 20750 | 20650 | 121 |
| 423 | 20231019 | 135000 | 4219409400 | 20650 | 20700 | 20700 | 20650 | 281 |
| 424 | 20231019 | 134900 | 4213606350 | 20650 | 20650 | 20650 | 20650 | 123 |
| 425 | 20231019 | 134800 | 4211066400 | 20650 | 20600 | 20650 | 20600 | 67 |
| 426 | 20231019 | 134700 | 4209683950 | 20600 | 20650 | 20700 | 20600 | 290 |
| 427 | 20231019 | 134600 | 4203698900 | 20650 | 20650 | 20700 | 20650 | 208 |
| 428 | 20231019 | 134500 | 4199403600 | 20650 | 20650 | 20750 | 20650 | 76 |
| 429 | 20231019 | 134400 | 4197834050 | 20600 | 20650 | 20700 | 20600 | 364 |
| 430 | 20231019 | 134300 | 4190317700 | 20700 | 20700 | 20700 | 20700 | 75 |
| 431 | 20231019 | 134200 | 4188765200 | 20700 | 20650 | 20750 | 20650 | 274 |
| 432 | 20231019 | 134100 | 4183101850 | 20650 | 20650 | 20650 | 20650 | 149 |
| 433 | 20231019 | 134000 | 4180025000 | 20700 | 20650 | 20700 | 20650 | 226 |
| 434 | 20231019 | 133900 | 4175355450 | 20650 | 20750 | 20750 | 20650 | 129 |
| 435 | 20231019 | 133800 | 4172683850 | 20750 | 20700 | 20750 | 20600 | 579 |
| 436 | 20231019 | 133700 | 4160682750 | 20700 | 20650 | 20750 | 20650 | 171 |
| 437 | 20231019 | 133600 | 4157151250 | 20650 | 20650 | 20700 | 20650 | 259 |
| 438 | 20231019 | 133500 | 4151802000 | 20650 | 20650 | 20650 | 20650 | 107 |
| 439 | 20231019 | 133400 | 4149592450 | 20650 | 20650 | 20700 | 20650 | 397 |
| 440 | 20231019 | 133300 | 4141388850 | 20650 | 20650 | 20650 | 20650 | 202 |
| 441 | 20231019 | 133200 | 4137217550 | 20650 | 20700 | 20700 | 20650 | 327 |
| 442 | 20231019 | 133100 | 4130452600 | 20650 | 20700 | 20700 | 20650 | 188 |
| 443 | 20231019 | 133000 | 4126567350 | 20650 | 20700 | 20750 | 20650 | 363 |
| 444 | 20231019 | 132900 | 4119055000 | 20700 | 20700 | 20700 | 20700 | 50 |
| 445 | 20231019 | 132800 | 4118020000 | 20700 | 20800 | 20800 | 20700 | 188 |
| 446 | 20231019 | 132700 | 4114126750 | 20800 | 20750 | 20800 | 20700 | 74 |
| 447 | 20231019 | 132600 | 4112594450 | 20750 | 20700 | 20750 | 20700 | 264 |
| 448 | 20231019 | 132500 | 4107129200 | 20700 | 20800 | 20800 | 20700 | 96 |
| 449 | 20231019 | 132400 | 4105141150 | 20800 | 20750 | 20850 | 20650 | 2736 |
| 450 | 20231019 | 132300 | 4048463450 | 20750 | 20800 | 20800 | 20750 | 61 |
| 451 | 20231019 | 132200 | 4047195950 | 20750 | 20800 | 20850 | 20750 | 308 |
| 452 | 20231019 | 132100 | 4040794250 | 20750 | 20750 | 20900 | 20750 | 333 |
| 453 | 20231019 | 132000 | 4033881450 | 20800 | 20850 | 20900 | 20800 | 1925 |
| 454 | 20231019 | 131900 | 3993836350 | 20800 | 20800 | 20850 | 20800 | 185 |
| 455 | 20231019 | 131800 | 3989987800 | 20850 | 20850 | 20850 | 20800 | 198 |
| 456 | 20231019 | 131700 | 3985862750 | 20850 | 20900 | 20900 | 20850 | 73 |
| 457 | 20231019 | 131600 | 3984339650 | 20850 | 20850 | 20850 | 20850 | 237 |
| 458 | 20231019 | 131500 | 3979398200 | 20850 | 20850 | 20900 | 20850 | 281 |
| 459 | 20231019 | 131400 | 3973539300 | 20850 | 20900 | 20900 | 20850 | 44 |
| 460 | 20231019 | 131300 | 3972621850 | 20850 | 20850 | 20900 | 20850 | 99 |
| 461 | 20231019 | 131200 | 3970557650 | 20850 | 20850 | 20900 | 20850 | 395 |
| 462 | 20231019 | 131100 | 3962316900 | 20850 | 20850 | 20900 | 20850 | 69 |
| 463 | 20231019 | 131000 | 3960878150 | 20850 | 20850 | 20850 | 20850 | 35 |
| 464 | 20231019 | 130900 | 3960148400 | 20850 | 20850 | 20900 | 20850 | 382 |
| 465 | 20231019 | 130800 | 3952183650 | 20850 | 20900 | 20900 | 20850 | 55 |
| 466 | 20231019 | 130700 | 3951036850 | 20850 | 20850 | 20900 | 20850 | 215 |
| 467 | 20231019 | 130600 | 3946554050 | 20900 | 20900 | 20900 | 20850 | 415 |
| 468 | 20231019 | 130500 | 3937886450 | 20850 | 21000 | 21000 | 20850 | 86 |
| 469 | 20231019 | 130400 | 3936090850 | 20950 | 20800 | 20950 | 20800 | 1154 |
| 470 | 20231019 | 130300 | 3912032450 | 20800 | 20850 | 20850 | 20800 | 114 |
| 471 | 20231019 | 130200 | 3909661200 | 20800 | 20850 | 20850 | 20800 | 163 |
| 472 | 20231019 | 130100 | 3906270600 | 20850 | 20850 | 20850 | 20800 | 443 |
| 473 | 20231019 | 130000 | 3897041100 | 20850 | 20850 | 20900 | 20850 | 210 |
| 474 | 20231019 | 125900 | 3892657600 | 20850 | 20950 | 20950 | 20850 | 539 |
| 475 | 20231019 | 125800 | 3881391700 | 20950 | 20850 | 20950 | 20850 | 620 |
| 476 | 20231019 | 125700 | 3868420650 | 20850 | 20850 | 20900 | 20850 | 164 |
| 477 | 20231019 | 125600 | 3865001150 | 20850 | 20850 | 20900 | 20850 | 355 |
| 478 | 20231019 | 125500 | 3857599050 | 20850 | 20850 | 20900 | 20850 | 119 |
| 479 | 20231019 | 125400 | 3855117850 | 20850 | 20800 | 20850 | 20800 | 539 |
| 480 | 20231019 | 125300 | 3843884200 | 20800 | 20900 | 20900 | 20800 | 1315 |
| 481 | 20231019 | 125200 | 3816412000 | 20850 | 20900 | 20900 | 20800 | 104 |
| 482 | 20231019 | 125100 | 3814243850 | 20900 | 20850 | 20900 | 20800 | 332 |
| 483 | 20231019 | 125000 | 3807333850 | 20800 | 20850 | 20900 | 20800 | 235 |
| 484 | 20231019 | 124900 | 3802443550 | 20800 | 20850 | 20850 | 20800 | 532 |
| 485 | 20231019 | 124800 | 3791367100 | 20800 | 20800 | 20800 | 20800 | 288 |
| 486 | 20231019 | 124700 | 3785376700 | 20800 | 20800 | 20800 | 20800 | 317 |
| 487 | 20231019 | 124600 | 3778783100 | 20800 | 20800 | 20800 | 20800 | 206 |
| 488 | 20231019 | 124500 | 3774498300 | 20850 | 20750 | 20850 | 20750 | 996 |
| 489 | 20231019 | 124400 | 3753780650 | 20750 | 20800 | 20850 | 20750 | 1503 |
| 490 | 20231019 | 124300 | 3722519450 | 20800 | 20900 | 20900 | 20800 | 261 |
| 491 | 20231019 | 124200 | 3717083150 | 20900 | 20800 | 20900 | 20800 | 145 |
| 492 | 20231019 | 124100 | 3714065500 | 20800 | 20850 | 20900 | 20800 | 750 |
| 493 | 20231019 | 124000 | 3698447900 | 20900 | 20800 | 20900 | 20800 | 525 |
| 494 | 20231019 | 123900 | 3687487950 | 20800 | 20800 | 20850 | 20800 | 95 |
| 495 | 20231019 | 123800 | 3685511450 | 20800 | 20750 | 20800 | 20750 | 162 |
| 496 | 20231019 | 123700 | 3682142650 | 20750 | 20800 | 20800 | 20750 | 480 |
| 497 | 20231019 | 123600 | 3672162450 | 20850 | 20750 | 20850 | 20750 | 84 |
| 498 | 20231019 | 123500 | 3670418200 | 20800 | 20800 | 20800 | 20750 | 228 |
| 499 | 20231019 | 123400 | 3665680650 | 20850 | 20800 | 20850 | 20750 | 251 |
| 500 | 20231019 | 123300 | 3660465400 | 20750 | 20750 | 20750 | 20750 | 105 |
| 501 | 20231019 | 123200 | 3658286650 | 20800 | 20800 | 20850 | 20750 | 574 |
| 502 | 20231019 | 123100 | 3646348700 | 20800 | 20900 | 20900 | 20800 | 268 |
| 503 | 20231019 | 123000 | 3640767750 | 20800 | 20850 | 20850 | 20750 | 1917 |
| 504 | 20231019 | 122900 | 3600886700 | 20800 | 20800 | 20800 | 20800 | 258 |
| 505 | 20231019 | 122800 | 3595520300 | 20800 | 20850 | 20900 | 20800 | 419 |
| 506 | 20231019 | 122700 | 3586789100 | 20850 | 20850 | 20850 | 20850 | 384 |
| 507 | 20231019 | 122600 | 3578782700 | 20850 | 20900 | 20900 | 20850 | 503 |
| 508 | 20231019 | 122500 | 3568294650 | 20850 | 20900 | 20900 | 20850 | 712 |
| 509 | 20231019 | 122400 | 3553425250 | 20900 | 20900 | 20900 | 20850 | 159 |
| 510 | 20231019 | 122300 | 3550106500 | 20900 | 20900 | 20900 | 20900 | 117 |
| 511 | 20231019 | 122200 | 3547661200 | 20900 | 20900 | 20950 | 20900 | 522 |
| 512 | 20231019 | 122100 | 3536738700 | 20900 | 20900 | 20950 | 20900 | 116 |
| 513 | 20231019 | 122000 | 3534314250 | 20900 | 20900 | 20950 | 20850 | 833 |
| 514 | 20231019 | 121900 | 3516897000 | 20850 | 20850 | 20900 | 20850 | 427 |
| 515 | 20231019 | 121800 | 3507988950 | 20900 | 20850 | 20900 | 20850 | 101 |
| 516 | 20231019 | 121700 | 3505883050 | 20850 | 20900 | 20900 | 20850 | 126 |
| 517 | 20231019 | 121600 | 3503255350 | 20850 | 20850 | 20850 | 20850 | 302 |
| 518 | 20231019 | 121500 | 3496958650 | 20850 | 20850 | 20850 | 20850 | 242 |
| 519 | 20231019 | 121400 | 3491912950 | 20900 | 20900 | 20900 | 20850 | 916 |
| 520 | 20231019 | 121300 | 3472810150 | 20900 | 20900 | 20900 | 20900 | 259 |
| 521 | 20231019 | 121200 | 3467397050 | 20900 | 20900 | 20900 | 20900 | 201 |
| 522 | 20231019 | 121100 | 3463196150 | 20900 | 20900 | 20900 | 20900 | 351 |
| 523 | 20231019 | 121000 | 3455860250 | 20900 | 20900 | 20900 | 20900 | 492 |
| 524 | 20231019 | 120900 | 3445577450 | 20950 | 20900 | 20950 | 20900 | 472 |
| 525 | 20231019 | 120800 | 3435696750 | 20950 | 21000 | 21000 | 20950 | 106 |
| 526 | 20231019 | 120700 | 3433473550 | 21000 | 20950 | 21000 | 20950 | 141 |
| 527 | 20231019 | 120600 | 3430514550 | 21000 | 20900 | 21100 | 20900 | 503 |
| 528 | 20231019 | 120500 | 3419970800 | 20900 | 20900 | 20950 | 20900 | 411 |
| 529 | 20231019 | 120400 | 3411380800 | 20850 | 20900 | 21000 | 20850 | 300 |
| 530 | 20231019 | 120300 | 3405115350 | 20850 | 20900 | 20900 | 20850 | 920 |
| 531 | 20231019 | 120200 | 3385910650 | 20900 | 20950 | 20950 | 20900 | 183 |
| 532 | 20231019 | 120100 | 3382085200 | 20950 | 20900 | 21000 | 20900 | 1010 |
| 533 | 20231019 | 120000 | 3360904350 | 20900 | 20950 | 20950 | 20900 | 390 |
| 534 | 20231019 | 115900 | 3352737450 | 20950 | 20950 | 21000 | 20950 | 179 |
| 535 | 20231019 | 115800 | 3348987050 | 20950 | 20900 | 20950 | 20900 | 200 |
| 536 | 20231019 | 115700 | 3344802150 | 20900 | 20900 | 20950 | 20900 | 607 |
| 537 | 20231019 | 115600 | 3332103200 | 20900 | 20950 | 20950 | 20900 | 181 |
| 538 | 20231019 | 115500 | 3328319750 | 20900 | 20900 | 20900 | 20900 | 231 |
| 539 | 20231019 | 115400 | 3323491850 | 20900 | 21050 | 21050 | 20900 | 2079 |
| 540 | 20231019 | 115300 | 3279870200 | 21050 | 21050 | 21050 | 21050 | 112 |
| 541 | 20231019 | 115200 | 3277512600 | 21050 | 21050 | 21050 | 21000 | 400 |
| 542 | 20231019 | 115100 | 3269095850 | 21050 | 21000 | 21050 | 21000 | 400 |
| 543 | 20231019 | 115000 | 3260684200 | 21000 | 21000 | 21100 | 21000 | 436 |
| 544 | 20231019 | 114900 | 3251522700 | 21100 | 21100 | 21100 | 21000 | 4650 |
| 545 | 20231019 | 114800 | 3153612950 | 21100 | 21100 | 21150 | 21100 | 240 |
| 546 | 20231019 | 114700 | 3148545600 | 21150 | 21150 | 21200 | 21100 | 661 |
| 547 | 20231019 | 114600 | 3134566850 | 21150 | 21150 | 21150 | 21150 | 137 |
| 548 | 20231019 | 114500 | 3131669300 | 21150 | 21150 | 21200 | 21150 | 152 |
| 549 | 20231019 | 114400 | 3128452500 | 21150 | 21200 | 21200 | 21150 | 565 |
| 550 | 20231019 | 114300 | 3116488050 | 21200 | 21200 | 21200 | 21200 | 529 |
| 551 | 20231019 | 114200 | 3105273250 | 21200 | 21200 | 21200 | 21200 | 86 |
| 552 | 20231019 | 114100 | 3103450050 | 21200 | 21200 | 21200 | 21200 | 397 |
| 553 | 20231019 | 114000 | 3095033650 | 21200 | 21250 | 21250 | 21200 | 276 |
| 554 | 20231019 | 113900 | 3089180800 | 21250 | 21200 | 21250 | 21200 | 144 |
| 555 | 20231019 | 113800 | 3086124150 | 21200 | 21250 | 21250 | 21200 | 720 |
| 556 | 20231019 | 113700 | 3070836400 | 21250 | 21300 | 21300 | 21250 | 533 |
| 557 | 20231019 | 113600 | 3059510100 | 21250 | 21300 | 21300 | 21250 | 148 |
| 558 | 20231019 | 113500 | 3056362200 | 21300 | 21300 | 21300 | 21250 | 230 |
| 559 | 20231019 | 113400 | 3051467600 | 21300 | 21300 | 21300 | 21300 | 51 |
| 560 | 20231019 | 113300 | 3050381300 | 21250 | 21300 | 21300 | 21250 | 500 |
| 561 | 20231019 | 113200 | 3039731350 | 21300 | 21300 | 21300 | 21300 | 182 |
| 562 | 20231019 | 113100 | 3035854750 | 21300 | 21300 | 21350 | 21300 | 433 |
| 563 | 20231019 | 113000 | 3026626700 | 21300 | 21300 | 21350 | 21300 | 343 |
| 564 | 20231019 | 112900 | 3019320750 | 21300 | 21300 | 21300 | 21300 | 94 |
| 565 | 20231019 | 112800 | 3017318550 | 21300 | 21300 | 21350 | 21300 | 336 |
| 566 | 20231019 | 112700 | 3010146750 | 21400 | 21350 | 21400 | 21350 | 99 |
| 567 | 20231019 | 112600 | 3008030050 | 21350 | 21350 | 21350 | 21350 | 150 |
| 568 | 20231019 | 112500 | 3004827550 | 21350 | 21450 | 21450 | 21350 | 356 |
| 569 | 20231019 | 112400 | 2997215100 | 21400 | 21400 | 21450 | 21400 | 91 |
| 570 | 20231019 | 112300 | 2995267200 | 21400 | 21450 | 21450 | 21400 | 54 |
| 571 | 20231019 | 112200 | 2994110600 | 21400 | 21400 | 21400 | 21400 | 361 |
| 572 | 20231019 | 112100 | 2986385200 | 21650 | 21600 | 21650 | 21450 | 227 |
| 573 | 20231019 | 112000 | 2981487050 | 21400 | 21300 | 21700 | 21300 | 1000 |
| 574 | 20231019 | 111900 | 2959896550 | 21500 | 21350 | 21500 | 21300 | 565 |
| 575 | 20231019 | 111800 | 2947834650 | 21350 | 21400 | 21400 | 21350 | 52 |
| 576 | 20231019 | 111700 | 2946723450 | 21400 | 21400 | 21400 | 21350 | 137 |
| 577 | 20231019 | 111600 | 2943794450 | 21500 | 21550 | 21550 | 21400 | 387 |
| 578 | 20231019 | 111500 | 2935494050 | 21600 | 21450 | 21600 | 21400 | 93 |
| 579 | 20231019 | 111400 | 2933495150 | 21500 | 21400 | 21500 | 21350 | 444 |
| 580 | 20231019 | 111300 | 2923997650 | 21400 | 21400 | 21400 | 21350 | 249 |
| 581 | 20231019 | 111200 | 2918673700 | 21500 | 21350 | 21500 | 21350 | 126 |
| 582 | 20231019 | 111100 | 2915978550 | 21300 | 21350 | 21400 | 21300 | 262 |
| 583 | 20231019 | 111000 | 2910393600 | 21350 | 21350 | 21350 | 21350 | 264 |
| 584 | 20231019 | 110900 | 2904757200 | 21350 | 21400 | 21400 | 21350 | 212 |
| 585 | 20231019 | 110800 | 2900225500 | 21450 | 21450 | 21500 | 21350 | 426 |
| 586 | 20231019 | 110700 | 2891107250 | 21550 | 21350 | 21550 | 21300 | 246 |
| 587 | 20231019 | 110600 | 2885848950 | 21350 | 21350 | 21550 | 21300 | 349 |
| 588 | 20231019 | 110500 | 2878391150 | 21300 | 21300 | 21400 | 21300 | 1221 |
| 589 | 20231019 | 110400 | 2852383650 | 21350 | 21400 | 21400 | 21300 | 176 |
| 590 | 20231019 | 110300 | 2848627650 | 21350 | 21400 | 21600 | 21350 | 783 |
| 591 | 20231019 | 110200 | 2831894650 | 21300 | 21200 | 21400 | 21200 | 1148 |
| 592 | 20231019 | 110100 | 2807455200 | 21200 | 21250 | 21250 | 21200 | 245 |
| 593 | 20231019 | 110000 | 2802250750 | 21250 | 21400 | 21400 | 21250 | 1318 |
| 594 | 20231019 | 105900 | 2774184100 | 21350 | 21450 | 21450 | 21350 | 220 |
| 595 | 20231019 | 105800 | 2769475850 | 21450 | 21400 | 21450 | 21400 | 140 |
| 596 | 20231019 | 105700 | 2766479050 | 21400 | 21400 | 21400 | 21400 | 184 |
| 597 | 20231019 | 105600 | 2762541450 | 21550 | 21450 | 21550 | 21450 | 5 |
| 598 | 20231019 | 105500 | 2762434100 | 21450 | 21450 | 21500 | 21400 | 480 |
| 599 | 20231019 | 105400 | 2752159750 | 21500 | 21450 | 21550 | 21450 | 272 |
| 600 | 20231019 | 105300 | 2746324250 | 21450 | 21500 | 21500 | 21450 | 102 |
| 601 | 20231019 | 105200 | 2744132500 | 21500 | 21500 | 21500 | 21500 | 38 |
| 602 | 20231019 | 105100 | 2743315500 | 21500 | 21400 | 21500 | 21400 | 249 |
| 603 | 20231019 | 105000 | 2737984000 | 21350 | 21500 | 21550 | 21350 | 344 |
| 604 | 20231019 | 104900 | 2730622650 | 21450 | 21400 | 21450 | 21400 | 75 |
| 605 | 20231019 | 104800 | 2729016800 | 21400 | 21400 | 21400 | 21350 | 271 |
| 606 | 20231019 | 104700 | 2723219550 | 21400 | 21450 | 21600 | 21400 | 273 |
| 607 | 20231019 | 104600 | 2717362700 | 21450 | 21400 | 21450 | 21400 | 195 |
| 608 | 20231019 | 104500 | 2713183050 | 21400 | 21500 | 21550 | 21400 | 930 |
| 609 | 20231019 | 104400 | 2693225850 | 21500 | 21450 | 21550 | 21450 | 129 |
| 610 | 20231019 | 104300 | 2690454750 | 21400 | 21450 | 21450 | 21400 | 153 |
| 611 | 20231019 | 104200 | 2687178000 | 21400 | 21450 | 21500 | 21400 | 2100 |
| 612 | 20231019 | 104100 | 2642178650 | 21450 | 21550 | 21550 | 21450 | 878 |
| 613 | 20231019 | 104000 | 2623302800 | 21550 | 21550 | 21550 | 21550 | 292 |
| 614 | 20231019 | 103900 | 2617010200 | 21600 | 21550 | 21600 | 21500 | 974 |
| 615 | 20231019 | 103800 | 2596015900 | 21550 | 21600 | 21600 | 21550 | 1491 |
| 616 | 20231019 | 103700 | 2563818600 | 21600 | 21700 | 21700 | 21600 | 3422 |
| 617 | 20231019 | 103600 | 2489691900 | 21750 | 21700 | 21750 | 21700 | 69 |
| 618 | 20231019 | 103500 | 2488193600 | 21750 | 21750 | 21750 | 21750 | 381 |
| 619 | 20231019 | 103400 | 2479906850 | 21750 | 21750 | 21750 | 21750 | 388 |
| 620 | 20231019 | 103300 | 2471467850 | 21750 | 21750 | 21750 | 21750 | 15 |
| 621 | 20231019 | 103200 | 2471141600 | 21800 | 21850 | 21850 | 21800 | 383 |
| 622 | 20231019 | 103100 | 2462792150 | 21800 | 21800 | 21800 | 21800 | 18 |
| 623 | 20231019 | 103000 | 2462399750 | 21800 | 21750 | 21800 | 21750 | 79 |
| 624 | 20231019 | 102900 | 2460680700 | 21750 | 21750 | 21850 | 21750 | 779 |
| 625 | 20231019 | 102800 | 2443707050 | 21800 | 21750 | 21800 | 21750 | 135 |
| 626 | 20231019 | 102700 | 2440765800 | 21750 | 21750 | 21800 | 21750 | 61 |
| 627 | 20231019 | 102600 | 2439438750 | 21750 | 21800 | 21850 | 21750 | 366 |
| 628 | 20231019 | 102500 | 2431460500 | 21850 | 21850 | 21850 | 21850 | 1 |
| 629 | 20231019 | 102400 | 2431438650 | 21850 | 21850 | 21850 | 21850 | 211 |
| 630 | 20231019 | 102300 | 2426828300 | 21850 | 21900 | 21900 | 21850 | 547 |
| 631 | 20231019 | 102200 | 2414868200 | 21900 | 21900 | 21900 | 21900 | 141 |
| 632 | 20231019 | 102100 | 2411780300 | 21900 | 21950 | 21950 | 21900 | 148 |
| 633 | 20231019 | 102000 | 2408534000 | 21950 | 21950 | 21950 | 21950 | 282 |
| 634 | 20231019 | 101900 | 2402344100 | 21950 | 22000 | 22000 | 21950 | 975 |
| 635 | 20231019 | 101800 | 2380901300 | 22000 | 21850 | 22000 | 21850 | 2082 |
| 636 | 20231019 | 101700 | 2335165750 | 21800 | 21700 | 21800 | 21700 | 906 |
| 637 | 20231019 | 101600 | 2315435000 | 21700 | 21750 | 21750 | 21700 | 230 |
| 638 | 20231019 | 101500 | 2310443950 | 21700 | 21650 | 21700 | 21600 | 730 |
| 639 | 20231019 | 101400 | 2294613050 | 21700 | 21800 | 21800 | 21650 | 8997 |
| 640 | 20231019 | 101300 | 2099289050 | 21800 | 21850 | 21850 | 21800 | 1233 |
| 641 | 20231019 | 101200 | 2072409550 | 21850 | 21800 | 21850 | 21800 | 87 |
| 642 | 20231019 | 101100 | 2070510450 | 21900 | 21800 | 21900 | 21800 | 220 |
| 643 | 20231019 | 101000 | 2065709350 | 21800 | 21850 | 21850 | 21800 | 311 |
| 644 | 20231019 | 100900 | 2058926400 | 21900 | 21900 | 21900 | 21850 | 89 |
| 645 | 20231019 | 100800 | 2056981000 | 21850 | 21800 | 21850 | 21800 | 579 |
| 646 | 20231019 | 100700 | 2044356900 | 21800 | 21850 | 21850 | 21800 | 1359 |
| 647 | 20231019 | 100600 | 2014716950 | 21850 | 21850 | 21900 | 21800 | 488 |
| 648 | 20231019 | 100500 | 2004059900 | 21800 | 21950 | 21950 | 21800 | 4814 |
| 649 | 20231019 | 100400 | 1898470550 | 21950 | 22000 | 22000 | 21950 | 1547 |
| 650 | 20231019 | 100300 | 1864436800 | 22000 | 22050 | 22050 | 22000 | 415 |
| 651 | 20231019 | 100200 | 1855289150 | 22050 | 22050 | 22050 | 22050 | 415 |
| 652 | 20231019 | 100100 | 1846138400 | 22050 | 22100 | 22100 | 22050 | 821 |
| 653 | 20231019 | 100000 | 1827995800 | 22150 | 22200 | 22200 | 22150 | 46 |
| 654 | 20231019 | 095900 | 1826976850 | 22150 | 22100 | 22150 | 22100 | 1515 |
| 655 | 20231019 | 095800 | 1793427900 | 22150 | 22100 | 22150 | 22100 | 347 |
| 656 | 20231019 | 095700 | 1785754950 | 22100 | 22150 | 22150 | 22100 | 730 |
| 657 | 20231019 | 095600 | 1769588450 | 22150 | 22200 | 22350 | 22150 | 886 |
| 658 | 20231019 | 095500 | 1749954450 | 22200 | 22150 | 22350 | 22150 | 100 |
| 659 | 20231019 | 095400 | 1747735900 | 22150 | 22150 | 22250 | 22150 | 610 |
| 660 | 20231019 | 095300 | 1734202650 | 22150 | 22150 | 22150 | 22150 | 381 |
| 661 | 20231019 | 095200 | 1725763500 | 22150 | 22200 | 22250 | 22100 | 3091 |
| 662 | 20231019 | 095100 | 1657371950 | 22200 | 22350 | 22350 | 22200 | 1768 |
| 663 | 20231019 | 095000 | 1618003800 | 22350 | 22350 | 22400 | 22350 | 649 |
| 664 | 20231019 | 094900 | 1603498600 | 22350 | 22350 | 22350 | 22350 | 119 |
| 665 | 20231019 | 094800 | 1600838950 | 22350 | 22500 | 22500 | 22350 | 1077 |
| 666 | 20231019 | 094700 | 1576703350 | 22400 | 22400 | 22400 | 22400 | 14 |
| 667 | 20231019 | 094600 | 1576389750 | 22400 | 22450 | 22450 | 22400 | 270 |
| 668 | 20231019 | 094500 | 1570333000 | 22450 | 22450 | 22450 | 22450 | 169 |
| 669 | 20231019 | 094400 | 1566538950 | 22450 | 22400 | 22450 | 22400 | 283 |
| 670 | 20231019 | 094300 | 1560199450 | 22350 | 22450 | 22450 | 22300 | 1207 |
| 671 | 20231019 | 094200 | 1533231500 | 22450 | 22450 | 22450 | 22450 | 16 |
| 672 | 20231019 | 094100 | 1532872300 | 22400 | 22400 | 22450 | 22400 | 593 |
| 673 | 20231019 | 094000 | 1519564250 | 22400 | 22450 | 22450 | 22400 | 126 |
| 674 | 20231019 | 093900 | 1516741100 | 22450 | 22450 | 22450 | 22450 | 14 |
| 675 | 20231019 | 093800 | 1516426800 | 22450 | 22350 | 22450 | 22350 | 148 |
| 676 | 20231019 | 093700 | 1513105400 | 22500 | 22500 | 22500 | 22500 | 16 |
| 677 | 20231019 | 093600 | 1512745400 | 22500 | 22500 | 22500 | 22300 | 130 |
| 678 | 20231019 | 093500 | 1509828250 | 22500 | 22500 | 22550 | 22500 | 945 |
| 679 | 20231019 | 093400 | 1488565400 | 22500 | 22400 | 22550 | 22400 | 68 |
| 680 | 20231019 | 093300 | 1487035650 | 22400 | 22450 | 22550 | 22350 | 369 |
| 681 | 20231019 | 093200 | 1478769350 | 22500 | 22600 | 22600 | 22450 | 2988 |
| 682 | 20231019 | 093100 | 1411407650 | 22650 | 22700 | 22750 | 22650 | 1027 |
| 683 | 20231019 | 093000 | 1388115150 | 22700 | 22800 | 22900 | 22650 | 3638 |
| 684 | 20231019 | 092900 | 1305125000 | 22800 | 22700 | 22850 | 22700 | 3121 |
| 685 | 20231019 | 092800 | 1233980900 | 22700 | 22250 | 22750 | 22250 | 5041 |
| 686 | 20231019 | 092700 | 1120224150 | 22250 | 22200 | 22300 | 22200 | 349 |
| 687 | 20231019 | 092600 | 1112455800 | 22200 | 22200 | 22200 | 22200 | 1277 |
| 688 | 20231019 | 092500 | 1084106400 | 22200 | 22250 | 22300 | 22200 | 3228 |
| 689 | 20231019 | 092400 | 1012413450 | 22300 | 22350 | 22350 | 22300 | 308 |
| 690 | 20231019 | 092300 | 1005534300 | 22350 | 22350 | 22400 | 22350 | 152 |
| 691 | 20231019 | 092200 | 1002135300 | 22400 | 22350 | 22400 | 22350 | 44 |
| 692 | 20231019 | 092100 | 1001151500 | 22350 | 22450 | 22450 | 22350 | 55 |
| 693 | 20231019 | 092000 | 999919950 | 22300 | 22300 | 22450 | 22300 | 583 |
| 694 | 20231019 | 091900 | 986913000 | 22300 | 22200 | 22300 | 22200 | 1064 |
| 695 | 20231019 | 091800 | 963242350 | 22200 | 22250 | 22300 | 22200 | 1570 |
| 696 | 20231019 | 091700 | 928337650 | 22300 | 22500 | 22500 | 22300 | 3349 |
| 697 | 20231019 | 091600 | 853253350 | 22500 | 22500 | 22500 | 22450 | 1880 |
| 698 | 20231019 | 091500 | 810955600 | 22500 | 22500 | 22550 | 22450 | 5862 |
| 699 | 20231019 | 091400 | 679238100 | 22450 | 22450 | 22550 | 22450 | 2111 |
| 700 | 20231019 | 091300 | 631698900 | 22450 | 22350 | 22450 | 22350 | 1846 |
| 701 | 20231019 | 091200 | 590314150 | 22350 | 22300 | 22450 | 22300 | 2355 |
| 702 | 20231019 | 091100 | 537709250 | 22350 | 22300 | 22400 | 22250 | 1887 |
| 703 | 20231019 | 091000 | 495580800 | 22400 | 22350 | 22500 | 22250 | 2412 |
| 704 | 20231019 | 090900 | 441604300 | 22400 | 21950 | 22450 | 21950 | 5325 |
| 705 | 20231019 | 090800 | 323470600 | 21950 | 22000 | 22050 | 21900 | 527 |
| 706 | 20231019 | 090700 | 311890450 | 22050 | 22000 | 22050 | 22000 | 1031 |
| 707 | 20231019 | 090600 | 289202300 | 21900 | 22000 | 22050 | 21900 | 1307 |
| 708 | 20231019 | 090500 | 260430850 | 22050 | 21950 | 22050 | 21950 | 826 |
| 709 | 20231019 | 090400 | 242261450 | 21950 | 21800 | 22000 | 21800 | 535 |
| 710 | 20231019 | 090300 | 230521500 | 22000 | 22050 | 22050 | 21850 | 4124 |
| 711 | 20231019 | 090200 | 139811300 | 22050 | 21650 | 22150 | 21650 | 1875 |
| 712 | 20231019 | 090100 | 98923550 | 21700 | 21600 | 21700 | 21600 | 749 |
| 713 | 20231019 | 090000 | 82731800 | 21600 | 21600 | 21600 | 21400 | 3730 |