36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 202700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 3 | 20231018 | 202600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20231018 | 202500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20231018 | 202400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20231018 | 202300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20231018 | 202200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20231018 | 202100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20231018 | 202000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20231018 | 201900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20231018 | 201800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20231018 | 201700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20231018 | 201600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20231018 | 201500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20231018 | 201400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20231018 | 201300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20231018 | 201200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20231018 | 201100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20231018 | 201000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20231018 | 200900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20231018 | 200800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20231018 | 200700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20231018 | 200600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20231018 | 200500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20231018 | 200400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20231018 | 200300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20231018 | 200200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20231018 | 200100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20231018 | 200000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20231018 | 195900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20231018 | 195800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20231018 | 195700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 33 | 20231018 | 195600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20231018 | 195500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20231018 | 195400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20231018 | 195300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20231018 | 195200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20231018 | 195100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20231018 | 195000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20231018 | 194900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20231018 | 194800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20231018 | 194700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20231018 | 194600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20231018 | 194500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20231018 | 194400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20231018 | 194300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20231018 | 194200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20231018 | 194100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20231018 | 194000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20231018 | 193900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20231018 | 193800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20231018 | 193700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20231018 | 193600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20231018 | 193500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20231018 | 193400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20231018 | 193300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20231018 | 193200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20231018 | 193100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20231018 | 193000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20231018 | 192900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20231018 | 192800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20231018 | 192700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 63 | 20231018 | 192600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20231018 | 192500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20231018 | 192400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20231018 | 192300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20231018 | 192200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20231018 | 192100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20231018 | 192000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20231018 | 191900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20231018 | 191800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20231018 | 191700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20231018 | 191600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20231018 | 191500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20231018 | 191400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20231018 | 191300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20231018 | 191200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20231018 | 191100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20231018 | 191000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20231018 | 190900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20231018 | 190800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20231018 | 190700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20231018 | 190600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20231018 | 190500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20231018 | 190400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20231018 | 190300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20231018 | 190200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20231018 | 190100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20231018 | 190000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20231018 | 185900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20231018 | 185800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20231018 | 185700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 93 | 20231018 | 185600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20231018 | 185500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20231018 | 185400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20231018 | 185300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20231018 | 185200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20231018 | 185100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20231018 | 185000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20231018 | 184900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20231018 | 184800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20231018 | 184700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20231018 | 184600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20231018 | 184500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20231018 | 184400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20231018 | 184300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20231018 | 184200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20231018 | 184100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20231018 | 184000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20231018 | 183900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20231018 | 183800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20231018 | 183700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20231018 | 183600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20231018 | 183500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20231018 | 183400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20231018 | 183300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20231018 | 183200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20231018 | 183100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20231018 | 183000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20231018 | 182900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20231018 | 182800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20231018 | 182700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 123 | 20231018 | 182600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20231018 | 182500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20231018 | 182400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20231018 | 182300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20231018 | 182200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20231018 | 182100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20231018 | 182000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20231018 | 181900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20231018 | 181800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20231018 | 181700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20231018 | 181600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20231018 | 181500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20231018 | 181400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20231018 | 181300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20231018 | 181200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20231018 | 181100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20231018 | 181000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20231018 | 180900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20231018 | 180800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20231018 | 180700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20231018 | 180600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20231018 | 180500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20231018 | 180400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20231018 | 180300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20231018 | 180200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20231018 | 180100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20231018 | 180000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20231018 | 175900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20231018 | 175800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20231018 | 175700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 153 | 20231018 | 175600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20231018 | 175500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20231018 | 175400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20231018 | 175300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20231018 | 175200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20231018 | 175100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20231018 | 175000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20231018 | 174900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20231018 | 174800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20231018 | 174700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20231018 | 174600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20231018 | 174500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20231018 | 174400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20231018 | 174300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20231018 | 174200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20231018 | 174100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20231018 | 174000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20231018 | 173900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20231018 | 173800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20231018 | 173700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20231018 | 173600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20231018 | 173500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20231018 | 173400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20231018 | 173300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20231018 | 173200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20231018 | 173100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20231018 | 173000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20231018 | 172900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20231018 | 172800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20231018 | 172700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 183 | 20231018 | 172600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20231018 | 172500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20231018 | 172400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20231018 | 172300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 187 | 20231018 | 172200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20231018 | 172100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20231018 | 172000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20231018 | 171900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20231018 | 171800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20231018 | 171700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20231018 | 171600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20231018 | 171500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20231018 | 171400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20231018 | 171300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20231018 | 171200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 198 | 20231018 | 171100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 199 | 20231018 | 171000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 200 | 20231018 | 170900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 201 | 20231018 | 170800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 202 | 20231018 | 170700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 203 | 20231018 | 170600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 204 | 20231018 | 170500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 205 | 20231018 | 170400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 206 | 20231018 | 170300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 207 | 20231018 | 170200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 208 | 20231018 | 170100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 209 | 20231018 | 170000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 210 | 20231018 | 165900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 211 | 20231018 | 165800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 212 | 20231018 | 165700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 213 | 20231018 | 165600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 214 | 20231018 | 165500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 215 | 20231018 | 165400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 216 | 20231018 | 165300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 217 | 20231018 | 165200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 218 | 20231018 | 165100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 219 | 20231018 | 165000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 220 | 20231018 | 164900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 221 | 20231018 | 164800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 222 | 20231018 | 164700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 223 | 20231018 | 164600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 224 | 20231018 | 164500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 225 | 20231018 | 164400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 226 | 20231018 | 164300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 227 | 20231018 | 164200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 228 | 20231018 | 164100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 229 | 20231018 | 164000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 230 | 20231018 | 163900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 231 | 20231018 | 163800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 232 | 20231018 | 163700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 233 | 20231018 | 163600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 234 | 20231018 | 163500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 235 | 20231018 | 163400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 236 | 20231018 | 163300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 237 | 20231018 | 163200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 238 | 20231018 | 163100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 239 | 20231018 | 163000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 240 | 20231018 | 162900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 241 | 20231018 | 162800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 242 | 20231018 | 162700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 243 | 20231018 | 162600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 244 | 20231018 | 162500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 245 | 20231018 | 162400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 246 | 20231018 | 162300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 247 | 20231018 | 162200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 248 | 20231018 | 162100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 249 | 20231018 | 162000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 250 | 20231018 | 161900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 251 | 20231018 | 161800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 252 | 20231018 | 161700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 253 | 20231018 | 161600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 254 | 20231018 | 161500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 255 | 20231018 | 161400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 256 | 20231018 | 161300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 257 | 20231018 | 161200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 258 | 20231018 | 161100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 259 | 20231018 | 161000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 260 | 20231018 | 160900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 261 | 20231018 | 160800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 262 | 20231018 | 160700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 263 | 20231018 | 160600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 264 | 20231018 | 160500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 265 | 20231018 | 160400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 266 | 20231018 | 160300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 267 | 20231018 | 160200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 268 | 20231018 | 160100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 269 | 20231018 | 160000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 270 | 20231018 | 155900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 271 | 20231018 | 155800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 272 | 20231018 | 155700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 273 | 20231018 | 155600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 274 | 20231018 | 155500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 275 | 20231018 | 155400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 276 | 20231018 | 155300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 277 | 20231018 | 155200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 278 | 20231018 | 155100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 279 | 20231018 | 155000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 280 | 20231018 | 154900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 281 | 20231018 | 154800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 282 | 20231018 | 154700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 283 | 20231018 | 154600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 284 | 20231018 | 154500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 285 | 20231018 | 154400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 286 | 20231018 | 154300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 287 | 20231018 | 154200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 288 | 20231018 | 154100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 289 | 20231018 | 154000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 290 | 20231018 | 153900 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 291 | 20231018 | 153800 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 292 | 20231018 | 153700 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 293 | 20231018 | 153600 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 294 | 20231018 | 153500 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 295 | 20231018 | 153400 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 296 | 20231018 | 153300 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 297 | 20231018 | 153200 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 298 | 20231018 | 153100 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 0 |
| 299 | 20231018 | 153000 | 5460329000 | 33950 | 33950 | 33950 | 33950 | 11088 |
| 300 | 20231018 | 152900 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 301 | 20231018 | 152800 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 302 | 20231018 | 152700 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 303 | 20231018 | 152600 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 304 | 20231018 | 152500 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 305 | 20231018 | 152400 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 306 | 20231018 | 152300 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 307 | 20231018 | 152200 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 308 | 20231018 | 152100 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 309 | 20231018 | 152000 | 5083891400 | 34050 | 34050 | 34050 | 34050 | 0 |
| 310 | 20231018 | 151900 | 5083891400 | 34050 | 34000 | 34150 | 34000 | 444 |
| 311 | 20231018 | 151800 | 5068785900 | 34000 | 34150 | 34200 | 34000 | 277 |
| 312 | 20231018 | 151700 | 5059331900 | 34150 | 34200 | 34250 | 34150 | 208 |
| 313 | 20231018 | 151600 | 5052221250 | 34250 | 34150 | 34250 | 34150 | 38 |
| 314 | 20231018 | 151500 | 5050923450 | 34150 | 34300 | 34350 | 34150 | 635 |
| 315 | 20231018 | 151400 | 5029156500 | 34350 | 34350 | 34350 | 34300 | 194 |
| 316 | 20231018 | 151300 | 5022498900 | 34350 | 34350 | 34400 | 34350 | 154 |
| 317 | 20231018 | 151200 | 5017208650 | 34300 | 34450 | 34450 | 34300 | 265 |
| 318 | 20231018 | 151100 | 5008095350 | 34450 | 34400 | 34450 | 34300 | 193 |
| 319 | 20231018 | 151000 | 5001461450 | 34300 | 34350 | 34400 | 34300 | 452 |
| 320 | 20231018 | 150900 | 4985937750 | 34400 | 34400 | 34400 | 34400 | 439 |
| 321 | 20231018 | 150800 | 4970836150 | 34400 | 34450 | 34500 | 34400 | 476 |
| 322 | 20231018 | 150700 | 4954438550 | 34450 | 34450 | 34500 | 34450 | 442 |
| 323 | 20231018 | 150600 | 4939190500 | 34450 | 34450 | 34550 | 34350 | 791 |
| 324 | 20231018 | 150500 | 4911927500 | 34550 | 34500 | 34550 | 34450 | 713 |
| 325 | 20231018 | 150400 | 4887314600 | 34350 | 34250 | 34500 | 34250 | 1395 |
| 326 | 20231018 | 150300 | 4839333250 | 34200 | 34200 | 34350 | 34200 | 112 |
| 327 | 20231018 | 150200 | 4835498050 | 34200 | 34250 | 34350 | 34200 | 296 |
| 328 | 20231018 | 150100 | 4825346950 | 34300 | 34300 | 34300 | 34150 | 158 |
| 329 | 20231018 | 150000 | 4819928400 | 34300 | 34000 | 34300 | 34000 | 2191 |
| 330 | 20231018 | 145900 | 4745193100 | 34000 | 34050 | 34050 | 34000 | 194 |
| 331 | 20231018 | 145800 | 4738592500 | 34000 | 34050 | 34100 | 34000 | 744 |
| 332 | 20231018 | 145700 | 4713277550 | 34050 | 34100 | 34100 | 34050 | 60 |
| 333 | 20231018 | 145600 | 4711233400 | 34100 | 34050 | 34100 | 34050 | 194 |
| 334 | 20231018 | 145500 | 4704627400 | 34050 | 34050 | 34100 | 34050 | 28 |
| 335 | 20231018 | 145400 | 4703673900 | 34050 | 34050 | 34100 | 34050 | 144 |
| 336 | 20231018 | 145300 | 4698770450 | 34050 | 34050 | 34100 | 34050 | 52 |
| 337 | 20231018 | 145200 | 4696999500 | 34050 | 34050 | 34050 | 34050 | 151 |
| 338 | 20231018 | 145100 | 4691857950 | 34050 | 34100 | 34100 | 34050 | 82 |
| 339 | 20231018 | 145000 | 4689064650 | 34050 | 34100 | 34100 | 34050 | 43 |
| 340 | 20231018 | 144900 | 4687600400 | 34050 | 34050 | 34100 | 34050 | 196 |
| 341 | 20231018 | 144800 | 4680926150 | 34050 | 34050 | 34100 | 34050 | 306 |
| 342 | 20231018 | 144700 | 4670503400 | 34050 | 34050 | 34100 | 34050 | 109 |
| 343 | 20231018 | 144600 | 4666786700 | 34050 | 33950 | 34100 | 33950 | 716 |
| 344 | 20231018 | 144500 | 4642435650 | 33950 | 33950 | 33950 | 33950 | 35 |
| 345 | 20231018 | 144400 | 4641247400 | 33950 | 33950 | 34000 | 33950 | 25 |
| 346 | 20231018 | 144300 | 4640398500 | 34000 | 34000 | 34000 | 33950 | 65 |
| 347 | 20231018 | 144200 | 4638191400 | 34000 | 33950 | 34050 | 33950 | 247 |
| 348 | 20231018 | 144100 | 4629793600 | 33900 | 33950 | 34000 | 33900 | 31 |
| 349 | 20231018 | 144000 | 4628740850 | 33900 | 33950 | 33950 | 33900 | 175 |
| 350 | 20231018 | 143900 | 4622801200 | 33900 | 33900 | 34000 | 33900 | 501 |
| 351 | 20231018 | 143800 | 4605803250 | 33900 | 33900 | 33950 | 33900 | 718 |
| 352 | 20231018 | 143700 | 4581456150 | 33900 | 34000 | 34000 | 33900 | 699 |
| 353 | 20231018 | 143600 | 4557723850 | 33950 | 34000 | 34050 | 33950 | 149 |
| 354 | 20231018 | 143500 | 4552663200 | 34000 | 33950 | 34000 | 33950 | 91 |
| 355 | 20231018 | 143400 | 4549573450 | 33950 | 33950 | 34000 | 33950 | 291 |
| 356 | 20231018 | 143300 | 4539693850 | 33950 | 33950 | 34000 | 33950 | 219 |
| 357 | 20231018 | 143200 | 4532258550 | 33950 | 33950 | 34050 | 33950 | 78 |
| 358 | 20231018 | 143100 | 4529610000 | 33950 | 34050 | 34050 | 33950 | 135 |
| 359 | 20231018 | 143000 | 4525015150 | 34000 | 33950 | 34050 | 33950 | 115 |
| 360 | 20231018 | 142900 | 4521106150 | 34000 | 34000 | 34000 | 33950 | 115 |
| 361 | 20231018 | 142800 | 4517201300 | 34000 | 33950 | 34000 | 33950 | 176 |
| 362 | 20231018 | 142700 | 4511224250 | 33950 | 34100 | 34150 | 33950 | 673 |
| 363 | 20231018 | 142600 | 4488310500 | 34100 | 34100 | 34100 | 34100 | 142 |
| 364 | 20231018 | 142500 | 4483468300 | 34100 | 34100 | 34150 | 34100 | 47 |
| 365 | 20231018 | 142400 | 4481864900 | 34100 | 34100 | 34150 | 34100 | 24 |
| 366 | 20231018 | 142300 | 4481046450 | 34150 | 34150 | 34150 | 34050 | 217 |
| 367 | 20231018 | 142200 | 4473642600 | 34150 | 34150 | 34150 | 34100 | 172 |
| 368 | 20231018 | 142100 | 4467776750 | 34100 | 34100 | 34100 | 34100 | 69 |
| 369 | 20231018 | 142000 | 4465423850 | 34100 | 34100 | 34150 | 34100 | 31 |
| 370 | 20231018 | 141900 | 4464366400 | 34100 | 34150 | 34150 | 34100 | 207 |
| 371 | 20231018 | 141800 | 4457307650 | 34100 | 34150 | 34150 | 34100 | 54 |
| 372 | 20231018 | 141700 | 4455464650 | 34150 | 34100 | 34200 | 34100 | 40 |
| 373 | 20231018 | 141600 | 4454100150 | 34150 | 34100 | 34150 | 34100 | 110 |
| 374 | 20231018 | 141500 | 4450349050 | 34200 | 34150 | 34200 | 34100 | 29 |
| 375 | 20231018 | 141400 | 4449359150 | 34100 | 34100 | 34100 | 34100 | 630 |
| 376 | 20231018 | 141300 | 4427876150 | 34100 | 34100 | 34150 | 34100 | 135 |
| 377 | 20231018 | 141200 | 4423272550 | 34100 | 34200 | 34200 | 34100 | 43 |
| 378 | 20231018 | 141100 | 4421803000 | 34100 | 34100 | 34200 | 34100 | 126 |
| 379 | 20231018 | 141000 | 4417500500 | 34150 | 34100 | 34150 | 34100 | 31 |
| 380 | 20231018 | 140900 | 4416443250 | 34050 | 34050 | 34200 | 34050 | 154 |
| 381 | 20231018 | 140800 | 4411185600 | 34050 | 34050 | 34100 | 34050 | 117 |
| 382 | 20231018 | 140700 | 4407196900 | 34050 | 34050 | 34100 | 34050 | 15 |
| 383 | 20231018 | 140600 | 4406685900 | 34050 | 34050 | 34100 | 34050 | 125 |
| 384 | 20231018 | 140500 | 4402428950 | 34050 | 34100 | 34100 | 34050 | 26 |
| 385 | 20231018 | 140400 | 4401543400 | 34100 | 34050 | 34100 | 34050 | 44 |
| 386 | 20231018 | 140300 | 4400044650 | 34050 | 34050 | 34050 | 34050 | 119 |
| 387 | 20231018 | 140200 | 4395992700 | 34100 | 34050 | 34100 | 34050 | 7 |
| 388 | 20231018 | 140100 | 4395754200 | 34050 | 34050 | 34100 | 34000 | 558 |
| 389 | 20231018 | 140000 | 4376763800 | 34000 | 34100 | 34100 | 34000 | 912 |
| 390 | 20231018 | 135900 | 4345722150 | 34100 | 34100 | 34150 | 34100 | 26 |
| 391 | 20231018 | 135800 | 4344835300 | 34100 | 34050 | 34100 | 34050 | 217 |
| 392 | 20231018 | 135700 | 4337444950 | 34100 | 34050 | 34100 | 34050 | 120 |
| 393 | 20231018 | 135600 | 4333353550 | 34050 | 34100 | 34100 | 34050 | 96 |
| 394 | 20231018 | 135500 | 4330084400 | 34050 | 34100 | 34100 | 34050 | 17 |
| 395 | 20231018 | 135400 | 4329505250 | 34100 | 34150 | 34150 | 34050 | 271 |
| 396 | 20231018 | 135300 | 4320266950 | 34100 | 34100 | 34100 | 34100 | 346 |
| 397 | 20231018 | 135200 | 4308468350 | 34100 | 34150 | 34150 | 34100 | 6 |
| 398 | 20231018 | 135100 | 4308263550 | 34100 | 34100 | 34150 | 34100 | 125 |
| 399 | 20231018 | 135000 | 4303999100 | 34100 | 34150 | 34150 | 34100 | 630 |
| 400 | 20231018 | 134900 | 4282498700 | 34200 | 34250 | 34250 | 34200 | 320 |
| 401 | 20231018 | 134800 | 4271552800 | 34250 | 34250 | 34250 | 34200 | 89 |
| 402 | 20231018 | 134700 | 4268505850 | 34250 | 34200 | 34250 | 34200 | 122 |
| 403 | 20231018 | 134600 | 4264329000 | 34200 | 34350 | 34350 | 34200 | 110 |
| 404 | 20231018 | 134500 | 4260563250 | 34200 | 34250 | 34250 | 34200 | 44 |
| 405 | 20231018 | 134400 | 4259057050 | 34200 | 34200 | 34300 | 34200 | 68 |
| 406 | 20231018 | 134300 | 4256728100 | 34200 | 34250 | 34350 | 34200 | 1040 |
| 407 | 20231018 | 134200 | 4221116650 | 34250 | 34350 | 34550 | 34250 | 156 |
| 408 | 20231018 | 134100 | 4215753900 | 34350 | 34400 | 34400 | 34300 | 60 |
| 409 | 20231018 | 134000 | 4213693000 | 34350 | 34350 | 34400 | 34350 | 383 |
| 410 | 20231018 | 133900 | 4200536650 | 34350 | 34400 | 34400 | 34350 | 53 |
| 411 | 20231018 | 133800 | 4198714050 | 34400 | 34550 | 34550 | 34400 | 140 |
| 412 | 20231018 | 133700 | 4193891000 | 34450 | 34450 | 34500 | 34450 | 217 |
| 413 | 20231018 | 133600 | 4186413900 | 34450 | 34600 | 34600 | 34450 | 386 |
| 414 | 20231018 | 133500 | 4173094500 | 34500 | 34500 | 34600 | 34500 | 37 |
| 415 | 20231018 | 133400 | 4171817400 | 34600 | 34600 | 34600 | 34500 | 151 |
| 416 | 20231018 | 133300 | 4166595650 | 34600 | 34600 | 34600 | 34500 | 253 |
| 417 | 20231018 | 133200 | 4157853300 | 34500 | 34500 | 34600 | 34500 | 50 |
| 418 | 20231018 | 133100 | 4156125100 | 34600 | 34500 | 34600 | 34450 | 331 |
| 419 | 20231018 | 133000 | 4144693450 | 34550 | 34550 | 34600 | 34500 | 631 |
| 420 | 20231018 | 132900 | 4122885900 | 34550 | 34500 | 34550 | 34450 | 839 |
| 421 | 20231018 | 132800 | 4093938950 | 34500 | 34450 | 34500 | 34400 | 81 |
| 422 | 20231018 | 132700 | 4091145650 | 34450 | 34400 | 34450 | 34400 | 281 |
| 423 | 20231018 | 132600 | 4081466150 | 34450 | 34450 | 34450 | 34350 | 259 |
| 424 | 20231018 | 132500 | 4072545700 | 34350 | 34450 | 34450 | 34350 | 124 |
| 425 | 20231018 | 132400 | 4068275600 | 34350 | 34450 | 34450 | 34350 | 82 |
| 426 | 20231018 | 132300 | 4065454800 | 34350 | 34350 | 34450 | 34350 | 66 |
| 427 | 20231018 | 132200 | 4063183500 | 34400 | 34450 | 34450 | 34350 | 91 |
| 428 | 20231018 | 132100 | 4060050750 | 34350 | 34450 | 34450 | 34350 | 288 |
| 429 | 20231018 | 132000 | 4050151100 | 34400 | 34400 | 34400 | 34350 | 383 |
| 430 | 20231018 | 131900 | 4036975950 | 34350 | 34350 | 34400 | 34300 | 756 |
| 431 | 20231018 | 131800 | 4010992350 | 34300 | 34350 | 34400 | 34250 | 95 |
| 432 | 20231018 | 131700 | 4007726100 | 34250 | 34250 | 34400 | 34250 | 160 |
| 433 | 20231018 | 131600 | 4002235700 | 34400 | 34250 | 34400 | 34250 | 106 |
| 434 | 20231018 | 131500 | 3998598700 | 34300 | 34250 | 34300 | 34250 | 215 |
| 435 | 20231018 | 131400 | 3991224850 | 34300 | 34300 | 34350 | 34300 | 342 |
| 436 | 20231018 | 131300 | 3979493900 | 34300 | 34300 | 34400 | 34300 | 62 |
| 437 | 20231018 | 131200 | 3977363700 | 34350 | 34300 | 34400 | 34300 | 59 |
| 438 | 20231018 | 131100 | 3975336550 | 34400 | 34300 | 34400 | 34300 | 121 |
| 439 | 20231018 | 131000 | 3971179650 | 34400 | 34350 | 34400 | 34300 | 98 |
| 440 | 20231018 | 130900 | 3967812000 | 34300 | 34300 | 34350 | 34300 | 523 |
| 441 | 20231018 | 130800 | 3949872700 | 34350 | 34300 | 34350 | 34300 | 74 |
| 442 | 20231018 | 130700 | 3947332050 | 34350 | 34300 | 34350 | 34300 | 86 |
| 443 | 20231018 | 130600 | 3944379250 | 34350 | 34300 | 34350 | 34300 | 44 |
| 444 | 20231018 | 130500 | 3942869600 | 34350 | 34350 | 34350 | 34300 | 86 |
| 445 | 20231018 | 130400 | 3939916150 | 34350 | 34300 | 34350 | 34300 | 88 |
| 446 | 20231018 | 130300 | 3936893850 | 34300 | 34400 | 34400 | 34300 | 840 |
| 447 | 20231018 | 130200 | 3908038750 | 34350 | 34400 | 34400 | 34350 | 139 |
| 448 | 20231018 | 130100 | 3903258050 | 34350 | 34350 | 34450 | 34350 | 62 |
| 449 | 20231018 | 130000 | 3901123750 | 34350 | 34450 | 34450 | 34350 | 63 |
| 450 | 20231018 | 125900 | 3898958050 | 34350 | 34400 | 34450 | 34350 | 50 |
| 451 | 20231018 | 125800 | 3897237350 | 34400 | 34350 | 34400 | 34350 | 111 |
| 452 | 20231018 | 125700 | 3893421800 | 34400 | 34350 | 34400 | 34350 | 56 |
| 453 | 20231018 | 125600 | 3891495900 | 34400 | 34350 | 34450 | 34350 | 129 |
| 454 | 20231018 | 125500 | 3887059250 | 34400 | 34400 | 34450 | 34350 | 52 |
| 455 | 20231018 | 125400 | 3885270250 | 34350 | 34350 | 34450 | 34350 | 155 |
| 456 | 20231018 | 125300 | 3879934700 | 34350 | 34450 | 34450 | 34350 | 124 |
| 457 | 20231018 | 125200 | 3875666500 | 34350 | 34400 | 34400 | 34350 | 36 |
| 458 | 20231018 | 125100 | 3874429000 | 34400 | 34400 | 34450 | 34400 | 87 |
| 459 | 20231018 | 125000 | 3871434650 | 34350 | 34400 | 34450 | 34350 | 111 |
| 460 | 20231018 | 124900 | 3867619800 | 34450 | 34400 | 34450 | 34350 | 87 |
| 461 | 20231018 | 124800 | 3864623450 | 34350 | 34400 | 34450 | 34350 | 26 |
| 462 | 20231018 | 124700 | 3863729650 | 34400 | 34450 | 34450 | 34350 | 86 |
| 463 | 20231018 | 124600 | 3860772150 | 34350 | 34350 | 34450 | 34350 | 96 |
| 464 | 20231018 | 124500 | 3857467450 | 34400 | 34350 | 34400 | 34350 | 69 |
| 465 | 20231018 | 124400 | 3855094300 | 34350 | 34350 | 34450 | 34350 | 113 |
| 466 | 20231018 | 124300 | 3851204050 | 34450 | 34450 | 34500 | 34400 | 455 |
| 467 | 20231018 | 124200 | 3835550900 | 34500 | 34400 | 34500 | 34400 | 133 |
| 468 | 20231018 | 124100 | 3830969600 | 34400 | 34450 | 34500 | 34400 | 64 |
| 469 | 20231018 | 124000 | 3828763450 | 34500 | 34400 | 34500 | 34400 | 151 |
| 470 | 20231018 | 123900 | 3823564750 | 34350 | 34350 | 34400 | 34350 | 71 |
| 471 | 20231018 | 123800 | 3821123650 | 34400 | 34400 | 34450 | 34350 | 40 |
| 472 | 20231018 | 123700 | 3819747450 | 34400 | 34300 | 34400 | 34300 | 120 |
| 473 | 20231018 | 123600 | 3815622600 | 34300 | 34400 | 34400 | 34300 | 194 |
| 474 | 20231018 | 123500 | 3808954450 | 34400 | 34450 | 34450 | 34350 | 137 |
| 475 | 20231018 | 123400 | 3804235800 | 34350 | 34350 | 34450 | 34350 | 55 |
| 476 | 20231018 | 123300 | 3802343150 | 34400 | 34300 | 34400 | 34300 | 25 |
| 477 | 20231018 | 123200 | 3801484150 | 34300 | 34350 | 34400 | 34300 | 213 |
| 478 | 20231018 | 123100 | 3794161000 | 34300 | 34350 | 34450 | 34300 | 84 |
| 479 | 20231018 | 123000 | 3791274050 | 34450 | 34400 | 34450 | 34300 | 64 |
| 480 | 20231018 | 122900 | 3789070750 | 34300 | 34350 | 34450 | 34300 | 58 |
| 481 | 20231018 | 122800 | 3787076750 | 34350 | 34400 | 34450 | 34300 | 125 |
| 482 | 20231018 | 122700 | 3782779100 | 34300 | 34450 | 34450 | 34300 | 25 |
| 483 | 20231018 | 122600 | 3781919700 | 34450 | 34350 | 34450 | 34300 | 144 |
| 484 | 20231018 | 122500 | 3776970700 | 34350 | 34300 | 34400 | 34250 | 90 |
| 485 | 20231018 | 122400 | 3773877950 | 34250 | 34250 | 34350 | 34250 | 172 |
| 486 | 20231018 | 122300 | 3767972950 | 34250 | 34300 | 34350 | 34250 | 60 |
| 487 | 20231018 | 122200 | 3765913950 | 34300 | 34400 | 34400 | 34250 | 90 |
| 488 | 20231018 | 122100 | 3762823300 | 34400 | 34300 | 34400 | 34250 | 207 |
| 489 | 20231018 | 122000 | 3755721200 | 34300 | 34250 | 34300 | 34250 | 92 |
| 490 | 20231018 | 121900 | 3752567200 | 34250 | 34300 | 34300 | 34250 | 108 |
| 491 | 20231018 | 121800 | 3748864250 | 34250 | 34250 | 34300 | 34250 | 113 |
| 492 | 20231018 | 121700 | 3744989850 | 34250 | 34250 | 34250 | 34250 | 136 |
| 493 | 20231018 | 121600 | 3740331850 | 34200 | 34250 | 34250 | 34200 | 52 |
| 494 | 20231018 | 121500 | 3738551650 | 34200 | 34250 | 34250 | 34200 | 637 |
| 495 | 20231018 | 121400 | 3716745700 | 34250 | 34200 | 34250 | 34200 | 13 |
| 496 | 20231018 | 121300 | 3716300750 | 34200 | 34200 | 34250 | 34200 | 57 |
| 497 | 20231018 | 121200 | 3714351200 | 34200 | 34250 | 34250 | 34150 | 314 |
| 498 | 20231018 | 121100 | 3703613700 | 34250 | 34200 | 34250 | 34200 | 187 |
| 499 | 20231018 | 121000 | 3697218000 | 34200 | 34250 | 34250 | 34200 | 23 |
| 500 | 20231018 | 120900 | 3696431350 | 34200 | 34250 | 34250 | 34200 | 84 |
| 501 | 20231018 | 120800 | 3693556150 | 34250 | 34250 | 34250 | 34200 | 35 |
| 502 | 20231018 | 120700 | 3692358800 | 34200 | 34200 | 34200 | 34200 | 17 |
| 503 | 20231018 | 120600 | 3691777400 | 34200 | 34250 | 34250 | 34200 | 48 |
| 504 | 20231018 | 120500 | 3690134150 | 34200 | 34250 | 34250 | 34200 | 34 |
| 505 | 20231018 | 120400 | 3688970850 | 34250 | 34200 | 34250 | 34200 | 70 |
| 506 | 20231018 | 120300 | 3686574300 | 34250 | 34200 | 34250 | 34200 | 156 |
| 507 | 20231018 | 120200 | 3681238800 | 34200 | 34200 | 34250 | 34200 | 30 |
| 508 | 20231018 | 120100 | 3680212700 | 34150 | 34200 | 34250 | 34150 | 297 |
| 509 | 20231018 | 120000 | 3670053850 | 34150 | 34150 | 34150 | 34150 | 22 |
| 510 | 20231018 | 115900 | 3669302550 | 34200 | 34150 | 34200 | 34150 | 61 |
| 511 | 20231018 | 115800 | 3667219250 | 34200 | 34150 | 34200 | 34150 | 31 |
| 512 | 20231018 | 115700 | 3666160100 | 34150 | 34150 | 34200 | 34150 | 16 |
| 513 | 20231018 | 115600 | 3665613600 | 34150 | 34200 | 34200 | 34150 | 205 |
| 514 | 20231018 | 115500 | 3658612600 | 34200 | 34200 | 34200 | 34150 | 110 |
| 515 | 20231018 | 115400 | 3654855800 | 34150 | 34200 | 34200 | 34150 | 24 |
| 516 | 20231018 | 115300 | 3654036100 | 34250 | 34250 | 34250 | 34150 | 17 |
| 517 | 20231018 | 115200 | 3653454800 | 34200 | 34200 | 34250 | 34200 | 380 |
| 518 | 20231018 | 115100 | 3640458700 | 34200 | 34250 | 34250 | 34200 | 22 |
| 519 | 20231018 | 115000 | 3639705950 | 34250 | 34200 | 34250 | 34100 | 59 |
| 520 | 20231018 | 114900 | 3637688250 | 34100 | 34100 | 34200 | 34100 | 45 |
| 521 | 20231018 | 114800 | 3636153400 | 34150 | 34150 | 34150 | 34100 | 38 |
| 522 | 20231018 | 114700 | 3634855800 | 34100 | 34150 | 34150 | 34100 | 536 |
| 523 | 20231018 | 114600 | 3616552050 | 34100 | 34150 | 34150 | 34100 | 22 |
| 524 | 20231018 | 114500 | 3615801800 | 34100 | 34100 | 34150 | 34100 | 18 |
| 525 | 20231018 | 114400 | 3615187650 | 34150 | 34100 | 34150 | 34100 | 47 |
| 526 | 20231018 | 114300 | 3613584700 | 34100 | 34100 | 34150 | 34100 | 13 |
| 527 | 20231018 | 114200 | 3613141200 | 34100 | 34100 | 34150 | 34100 | 33 |
| 528 | 20231018 | 114100 | 3612015550 | 34150 | 34150 | 34150 | 34100 | 39 |
| 529 | 20231018 | 114000 | 3610685300 | 34100 | 34150 | 34150 | 34100 | 26 |
| 530 | 20231018 | 113900 | 3609798350 | 34150 | 34150 | 34150 | 34150 | 215 |
| 531 | 20231018 | 113800 | 3602456100 | 34200 | 34250 | 34250 | 34150 | 194 |
| 532 | 20231018 | 113700 | 3595821100 | 34250 | 34200 | 34250 | 34150 | 58 |
| 533 | 20231018 | 113600 | 3593836350 | 34200 | 34250 | 34250 | 34200 | 90 |
| 534 | 20231018 | 113500 | 3590757050 | 34200 | 34400 | 34400 | 34150 | 110 |
| 535 | 20231018 | 113400 | 3586994050 | 34250 | 34200 | 34250 | 34200 | 47 |
| 536 | 20231018 | 113300 | 3585385250 | 34200 | 34200 | 34200 | 34150 | 22 |
| 537 | 20231018 | 113200 | 3584633050 | 34150 | 34150 | 34250 | 34150 | 148 |
| 538 | 20231018 | 113100 | 3579577100 | 34150 | 34200 | 34350 | 34150 | 94 |
| 539 | 20231018 | 113000 | 3576362750 | 34250 | 34300 | 34300 | 34250 | 1144 |
| 540 | 20231018 | 112900 | 3537179900 | 34250 | 34300 | 34400 | 34250 | 128 |
| 541 | 20231018 | 112800 | 3532789300 | 34350 | 34350 | 34450 | 34300 | 125 |
| 542 | 20231018 | 112700 | 3528494800 | 34400 | 34450 | 34450 | 34400 | 29 |
| 543 | 20231018 | 112600 | 3527497000 | 34400 | 34400 | 34550 | 34300 | 247 |
| 544 | 20231018 | 112500 | 3519001700 | 34400 | 34500 | 34550 | 34400 | 438 |
| 545 | 20231018 | 112400 | 3503907000 | 34450 | 34550 | 34550 | 34450 | 116 |
| 546 | 20231018 | 112300 | 3499901850 | 34550 | 34500 | 34550 | 34500 | 337 |
| 547 | 20231018 | 112200 | 3488271850 | 34500 | 34450 | 34550 | 34450 | 930 |
| 548 | 20231018 | 112100 | 3456183950 | 34500 | 34350 | 34500 | 34350 | 547 |
| 549 | 20231018 | 112000 | 3437351850 | 34400 | 34350 | 34450 | 34350 | 1190 |
| 550 | 20231018 | 111900 | 3396429750 | 34350 | 34250 | 34350 | 34250 | 485 |
| 551 | 20231018 | 111800 | 3379793600 | 34250 | 34250 | 34250 | 34150 | 175 |
| 552 | 20231018 | 111700 | 3373801100 | 34300 | 34250 | 34300 | 34200 | 161 |
| 553 | 20231018 | 111600 | 3368287700 | 34300 | 34250 | 34300 | 34200 | 224 |
| 554 | 20231018 | 111500 | 3360605750 | 34200 | 34200 | 34300 | 34200 | 88 |
| 555 | 20231018 | 111400 | 3357591600 | 34300 | 34250 | 34300 | 34200 | 233 |
| 556 | 20231018 | 111300 | 3349605200 | 34250 | 34300 | 34300 | 34250 | 160 |
| 557 | 20231018 | 111200 | 3344121050 | 34250 | 34200 | 34250 | 34200 | 756 |
| 558 | 20231018 | 111100 | 3318250250 | 34150 | 34100 | 34150 | 34100 | 573 |
| 559 | 20231018 | 111000 | 3298690550 | 34100 | 34100 | 34150 | 34100 | 113 |
| 560 | 20231018 | 110900 | 3294833350 | 34100 | 34100 | 34150 | 34100 | 109 |
| 561 | 20231018 | 110800 | 3291113850 | 34150 | 34200 | 34200 | 34100 | 1179 |
| 562 | 20231018 | 110700 | 3250834200 | 34200 | 34200 | 34250 | 34150 | 936 |
| 563 | 20231018 | 110600 | 3218821950 | 34150 | 34100 | 34150 | 34100 | 733 |
| 564 | 20231018 | 110500 | 3193790650 | 34100 | 34050 | 34100 | 34050 | 536 |
| 565 | 20231018 | 110400 | 3175513300 | 34050 | 34050 | 34100 | 34050 | 130 |
| 566 | 20231018 | 110300 | 3171081000 | 34100 | 34000 | 34100 | 33950 | 1449 |
| 567 | 20231018 | 110200 | 3121797400 | 34000 | 33900 | 34000 | 33900 | 127 |
| 568 | 20231018 | 110100 | 3117486100 | 33950 | 33950 | 34000 | 33950 | 314 |
| 569 | 20231018 | 110000 | 3106818750 | 33900 | 33650 | 33900 | 33650 | 1502 |
| 570 | 20231018 | 105900 | 3056064950 | 33700 | 33850 | 33850 | 33650 | 920 |
| 571 | 20231018 | 105800 | 3025051850 | 33750 | 33900 | 33900 | 33650 | 19 |
| 572 | 20231018 | 105700 | 3024410100 | 33750 | 33650 | 33750 | 33600 | 1843 |
| 573 | 20231018 | 105600 | 2962258950 | 33650 | 33600 | 33650 | 33600 | 97 |
| 574 | 20231018 | 105500 | 2958998500 | 33650 | 33650 | 33650 | 33600 | 538 |
| 575 | 20231018 | 105400 | 2940895300 | 33650 | 33650 | 33700 | 33650 | 55 |
| 576 | 20231018 | 105300 | 2939043100 | 33700 | 33700 | 33700 | 33650 | 42 |
| 577 | 20231018 | 105200 | 2937627850 | 33700 | 33750 | 33750 | 33700 | 825 |
| 578 | 20231018 | 105100 | 2909823800 | 33750 | 33900 | 33900 | 33750 | 1360 |
| 579 | 20231018 | 105000 | 2863807450 | 33900 | 33750 | 33900 | 33650 | 2945 |
| 580 | 20231018 | 104900 | 2764517100 | 33700 | 33600 | 33800 | 33600 | 1663 |
| 581 | 20231018 | 104800 | 2708547900 | 33600 | 33650 | 33650 | 33600 | 228 |
| 582 | 20231018 | 104700 | 2700880900 | 33700 | 33650 | 33700 | 33650 | 98 |
| 583 | 20231018 | 104600 | 2697581600 | 33650 | 33650 | 33700 | 33650 | 143 |
| 584 | 20231018 | 104500 | 2692768350 | 33650 | 33750 | 33750 | 33650 | 283 |
| 585 | 20231018 | 104400 | 2683232500 | 33700 | 33750 | 33800 | 33700 | 145 |
| 586 | 20231018 | 104300 | 2678338850 | 33750 | 33750 | 33800 | 33750 | 34 |
| 587 | 20231018 | 104200 | 2677191100 | 33750 | 33950 | 33950 | 33750 | 384 |
| 588 | 20231018 | 104100 | 2664205800 | 33850 | 33900 | 33950 | 33850 | 180 |
| 589 | 20231018 | 104000 | 2658105400 | 33900 | 33850 | 33950 | 33850 | 78 |
| 590 | 20231018 | 103900 | 2655461650 | 33850 | 33850 | 33900 | 33800 | 61 |
| 591 | 20231018 | 103800 | 2653395050 | 33850 | 33750 | 33900 | 33750 | 376 |
| 592 | 20231018 | 103700 | 2640683600 | 33750 | 33650 | 33750 | 33650 | 1117 |
| 593 | 20231018 | 103600 | 2603025800 | 33650 | 33650 | 33700 | 33650 | 51 |
| 594 | 20231018 | 103500 | 2601308350 | 33650 | 33650 | 33700 | 33650 | 396 |
| 595 | 20231018 | 103400 | 2587981650 | 33700 | 33600 | 33700 | 33600 | 127 |
| 596 | 20231018 | 103300 | 2583707000 | 33600 | 33700 | 33750 | 33600 | 1121 |
| 597 | 20231018 | 103200 | 2545983450 | 33700 | 33700 | 33700 | 33650 | 477 |
| 598 | 20231018 | 103100 | 2529909200 | 33700 | 33650 | 33700 | 33650 | 152 |
| 599 | 20231018 | 103000 | 2524788000 | 33650 | 33650 | 33700 | 33650 | 56 |
| 600 | 20231018 | 102900 | 2522902450 | 33650 | 33750 | 33750 | 33650 | 226 |
| 601 | 20231018 | 102800 | 2515289300 | 33750 | 33650 | 33750 | 33650 | 96 |
| 602 | 20231018 | 102700 | 2512055950 | 33650 | 33700 | 33700 | 33600 | 193 |
| 603 | 20231018 | 102600 | 2505561350 | 33600 | 33800 | 33800 | 33600 | 1849 |
| 604 | 20231018 | 102500 | 2443145700 | 33900 | 33900 | 33900 | 33800 | 108 |
| 605 | 20231018 | 102400 | 2439488100 | 33850 | 33900 | 33900 | 33800 | 293 |
| 606 | 20231018 | 102300 | 2429558100 | 33900 | 33900 | 34000 | 33900 | 59 |
| 607 | 20231018 | 102200 | 2427555600 | 33900 | 34000 | 34050 | 33900 | 85 |
| 608 | 20231018 | 102100 | 2424670200 | 33900 | 33950 | 34000 | 33900 | 67 |
| 609 | 20231018 | 102000 | 2422395900 | 33950 | 33950 | 33950 | 33900 | 258 |
| 610 | 20231018 | 101900 | 2413637250 | 33950 | 34100 | 34100 | 33950 | 297 |
| 611 | 20231018 | 101800 | 2403515200 | 34100 | 34200 | 34200 | 34100 | 616 |
| 612 | 20231018 | 101700 | 2382481200 | 34200 | 34150 | 34200 | 34150 | 120 |
| 613 | 20231018 | 101600 | 2378383150 | 34200 | 34150 | 34200 | 34100 | 74 |
| 614 | 20231018 | 101500 | 2375856250 | 34200 | 34200 | 34200 | 34200 | 52 |
| 615 | 20231018 | 101400 | 2374077850 | 34200 | 34100 | 34200 | 34100 | 913 |
| 616 | 20231018 | 101300 | 2342871750 | 34100 | 34100 | 34200 | 34050 | 151 |
| 617 | 20231018 | 101200 | 2337723200 | 34200 | 34050 | 34200 | 34050 | 930 |
| 618 | 20231018 | 101100 | 2306024150 | 34000 | 33950 | 34000 | 33900 | 514 |
| 619 | 20231018 | 101000 | 2288553450 | 33900 | 33950 | 33950 | 33900 | 43 |
| 620 | 20231018 | 100900 | 2287094950 | 33900 | 33950 | 33950 | 33900 | 202 |
| 621 | 20231018 | 100800 | 2280244350 | 33900 | 33850 | 33900 | 33800 | 28 |
| 622 | 20231018 | 100700 | 2279296450 | 33850 | 34000 | 34000 | 33850 | 223 |
| 623 | 20231018 | 100600 | 2271745200 | 34000 | 34000 | 34050 | 33950 | 313 |
| 624 | 20231018 | 100500 | 2261113000 | 34050 | 34000 | 34050 | 34000 | 373 |
| 625 | 20231018 | 100400 | 2248422450 | 34100 | 34100 | 34100 | 34000 | 350 |
| 626 | 20231018 | 100300 | 2236506050 | 34000 | 34000 | 34100 | 34000 | 173 |
| 627 | 20231018 | 100200 | 2230613950 | 34100 | 34050 | 34100 | 34050 | 53 |
| 628 | 20231018 | 100100 | 2228808250 | 34050 | 34200 | 34250 | 34050 | 456 |
| 629 | 20231018 | 100000 | 2213231250 | 34200 | 34100 | 34200 | 34050 | 549 |
| 630 | 20231018 | 095900 | 2194458750 | 34050 | 33900 | 34050 | 33900 | 1214 |
| 631 | 20231018 | 095800 | 2153138100 | 33900 | 34050 | 34050 | 33850 | 691 |
| 632 | 20231018 | 095700 | 2129673150 | 33950 | 33950 | 34050 | 33950 | 767 |
| 633 | 20231018 | 095600 | 2103584800 | 33950 | 33950 | 33950 | 33850 | 547 |
| 634 | 20231018 | 095500 | 2085048600 | 34000 | 33950 | 34000 | 33950 | 52 |
| 635 | 20231018 | 095400 | 2083281900 | 34000 | 34000 | 34000 | 33900 | 311 |
| 636 | 20231018 | 095300 | 2072734350 | 33950 | 34050 | 34050 | 33950 | 879 |
| 637 | 20231018 | 095200 | 2042844750 | 34050 | 34150 | 34150 | 34050 | 417 |
| 638 | 20231018 | 095100 | 2028620750 | 34150 | 34050 | 34150 | 34050 | 291 |
| 639 | 20231018 | 095000 | 2018695450 | 34100 | 33950 | 34100 | 33950 | 113 |
| 640 | 20231018 | 094900 | 2014844550 | 33950 | 33950 | 34100 | 33900 | 176 |
| 641 | 20231018 | 094800 | 2008857800 | 33950 | 34000 | 34050 | 33950 | 157 |
| 642 | 20231018 | 094700 | 2003520850 | 34000 | 33900 | 34100 | 33900 | 1294 |
| 643 | 20231018 | 094600 | 1959472400 | 33900 | 33850 | 33900 | 33850 | 21 |
| 644 | 20231018 | 094500 | 1958761500 | 33900 | 33800 | 33900 | 33800 | 37 |
| 645 | 20231018 | 094400 | 1957508900 | 33750 | 33600 | 33750 | 33500 | 950 |
| 646 | 20231018 | 094300 | 1925489400 | 33700 | 33500 | 33700 | 33500 | 22 |
| 647 | 20231018 | 094200 | 1924748200 | 33750 | 33500 | 33750 | 33500 | 2887 |
| 648 | 20231018 | 094100 | 1827817350 | 33550 | 33700 | 33700 | 33500 | 763 |
| 649 | 20231018 | 094000 | 1802184550 | 33650 | 33750 | 33900 | 33650 | 911 |
| 650 | 20231018 | 093900 | 1771445400 | 33750 | 33800 | 33950 | 33700 | 1527 |
| 651 | 20231018 | 093800 | 1719831250 | 33750 | 33450 | 33750 | 33450 | 1705 |
| 652 | 20231018 | 093700 | 1662592750 | 33450 | 33600 | 33650 | 33250 | 2194 |
| 653 | 20231018 | 093600 | 1589179600 | 33600 | 33650 | 33650 | 33600 | 1044 |
| 654 | 20231018 | 093500 | 1554095750 | 33650 | 33700 | 33700 | 33650 | 665 |
| 655 | 20231018 | 093400 | 1531701350 | 33700 | 33800 | 33850 | 33700 | 919 |
| 656 | 20231018 | 093300 | 1500703250 | 33800 | 33800 | 33800 | 33750 | 891 |
| 657 | 20231018 | 093200 | 1470598350 | 33750 | 33850 | 34000 | 33600 | 3199 |
| 658 | 20231018 | 093100 | 1362421650 | 33850 | 33900 | 34000 | 33850 | 354 |
| 659 | 20231018 | 093000 | 1350426650 | 34000 | 34050 | 34050 | 33900 | 4325 |
| 660 | 20231018 | 092900 | 1203416200 | 34100 | 34200 | 34200 | 34050 | 1397 |
| 661 | 20231018 | 092800 | 1155745150 | 34250 | 34250 | 34250 | 34200 | 126 |
| 662 | 20231018 | 092700 | 1151430750 | 34300 | 34350 | 34450 | 34300 | 203 |
| 663 | 20231018 | 092600 | 1144453750 | 34400 | 34400 | 34400 | 34400 | 733 |
| 664 | 20231018 | 092500 | 1119238550 | 34400 | 34400 | 34450 | 34400 | 146 |
| 665 | 20231018 | 092400 | 1114216050 | 34400 | 34300 | 34400 | 34250 | 315 |
| 666 | 20231018 | 092300 | 1103394400 | 34250 | 34300 | 34300 | 34150 | 951 |
| 667 | 20231018 | 092200 | 1070806750 | 34250 | 34200 | 34250 | 34200 | 691 |
| 668 | 20231018 | 092100 | 1047163400 | 34200 | 34150 | 34200 | 34100 | 340 |
| 669 | 20231018 | 092000 | 1035558150 | 34150 | 34150 | 34150 | 34150 | 381 |
| 670 | 20231018 | 091900 | 1022547000 | 34150 | 34200 | 34250 | 34150 | 795 |
| 671 | 20231018 | 091800 | 995364500 | 34150 | 34250 | 34250 | 34150 | 1009 |
| 672 | 20231018 | 091700 | 960845850 | 34200 | 34300 | 34400 | 34200 | 832 |
| 673 | 20231018 | 091600 | 932329650 | 34300 | 34350 | 34350 | 34300 | 1488 |
| 674 | 20231018 | 091500 | 881272450 | 34350 | 34500 | 34500 | 34350 | 3084 |
| 675 | 20231018 | 091400 | 775062700 | 34500 | 34600 | 34600 | 34500 | 47 |
| 676 | 20231018 | 091300 | 773440900 | 34600 | 34550 | 34700 | 34500 | 1585 |
| 677 | 20231018 | 091200 | 718658000 | 34700 | 34500 | 34700 | 34500 | 87 |
| 678 | 20231018 | 091100 | 715655700 | 34500 | 34650 | 34650 | 34500 | 563 |
| 679 | 20231018 | 091000 | 696188250 | 34500 | 34650 | 34650 | 34500 | 5567 |
| 680 | 20231018 | 090900 | 503631550 | 34700 | 34750 | 34750 | 34700 | 1683 |
| 681 | 20231018 | 090800 | 445229550 | 34700 | 34700 | 34750 | 34700 | 713 |
| 682 | 20231018 | 090700 | 420486950 | 34750 | 34900 | 34900 | 34700 | 1711 |
| 683 | 20231018 | 090600 | 360898950 | 34900 | 35000 | 35050 | 34900 | 559 |
| 684 | 20231018 | 090500 | 341335100 | 35050 | 35250 | 35250 | 35050 | 1348 |
| 685 | 20231018 | 090400 | 294005850 | 35150 | 35100 | 35250 | 35100 | 749 |
| 686 | 20231018 | 090300 | 267700450 | 35100 | 35200 | 35300 | 35000 | 467 |
| 687 | 20231018 | 090200 | 251264700 | 35350 | 35000 | 35350 | 34800 | 1367 |
| 688 | 20231018 | 090100 | 203146700 | 35000 | 34800 | 35050 | 34800 | 268 |
| 689 | 20231018 | 090000 | 193800600 | 34800 | 35150 | 35300 | 34800 | 5521 |