36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 200900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 3 | 20231017 | 200800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20231017 | 200700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20231017 | 200600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20231017 | 200500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20231017 | 200400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20231017 | 200300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20231017 | 200200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20231017 | 200100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20231017 | 200000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20231017 | 195900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20231017 | 195800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20231017 | 195700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20231017 | 195600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20231017 | 195500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20231017 | 195400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20231017 | 195300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20231017 | 195200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20231017 | 195100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20231017 | 195000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20231017 | 194900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20231017 | 194800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20231017 | 194700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20231017 | 194600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20231017 | 194500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20231017 | 194400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20231017 | 194300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20231017 | 194200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20231017 | 194100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20231017 | 194000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20231017 | 193900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 33 | 20231017 | 193800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20231017 | 193700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20231017 | 193600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20231017 | 193500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20231017 | 193400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20231017 | 193300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20231017 | 193200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20231017 | 193100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20231017 | 193000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20231017 | 192900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20231017 | 192800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20231017 | 192700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20231017 | 192600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20231017 | 192500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20231017 | 192400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20231017 | 192300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20231017 | 192200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20231017 | 192100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20231017 | 192000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20231017 | 191900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20231017 | 191800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20231017 | 191700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20231017 | 191600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20231017 | 191500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20231017 | 191400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20231017 | 191300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20231017 | 191200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20231017 | 191100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20231017 | 191000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20231017 | 190900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 63 | 20231017 | 190800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20231017 | 190700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20231017 | 190600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20231017 | 190500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20231017 | 190400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20231017 | 190300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20231017 | 190200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20231017 | 190100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20231017 | 190000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20231017 | 185900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20231017 | 185800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20231017 | 185700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20231017 | 185600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20231017 | 185500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20231017 | 185400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20231017 | 185300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20231017 | 185200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20231017 | 185100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20231017 | 185000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20231017 | 184900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20231017 | 184800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20231017 | 184700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20231017 | 184600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20231017 | 184500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20231017 | 184400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20231017 | 184300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20231017 | 184200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20231017 | 184100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20231017 | 184000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20231017 | 183900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 93 | 20231017 | 183800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20231017 | 183700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20231017 | 183600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20231017 | 183500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20231017 | 183400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20231017 | 183300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20231017 | 183200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20231017 | 183100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20231017 | 183000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20231017 | 182900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20231017 | 182800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20231017 | 182700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20231017 | 182600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20231017 | 182500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20231017 | 182400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20231017 | 182300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20231017 | 182200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20231017 | 182100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20231017 | 182000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20231017 | 181900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20231017 | 181800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20231017 | 181700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20231017 | 181600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20231017 | 181500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20231017 | 181400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20231017 | 181300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20231017 | 181200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20231017 | 181100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20231017 | 181000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20231017 | 180900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 123 | 20231017 | 180800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20231017 | 180700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20231017 | 180600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20231017 | 180500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20231017 | 180400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20231017 | 180300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20231017 | 180200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20231017 | 180100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20231017 | 180000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20231017 | 175900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20231017 | 175800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20231017 | 175700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20231017 | 175600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20231017 | 175500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20231017 | 175400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20231017 | 175300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20231017 | 175200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20231017 | 175100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20231017 | 175000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20231017 | 174900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20231017 | 174800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20231017 | 174700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20231017 | 174600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20231017 | 174500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20231017 | 174400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20231017 | 174300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20231017 | 174200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20231017 | 174100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20231017 | 174000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20231017 | 173900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 153 | 20231017 | 173800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20231017 | 173700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20231017 | 173600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20231017 | 173500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20231017 | 173400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20231017 | 173300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20231017 | 173200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20231017 | 173100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20231017 | 173000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20231017 | 172900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20231017 | 172800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20231017 | 172700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20231017 | 172600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20231017 | 172500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20231017 | 172400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20231017 | 172300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20231017 | 172200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20231017 | 172100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20231017 | 172000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20231017 | 171900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20231017 | 171800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20231017 | 171700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20231017 | 171600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20231017 | 171500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20231017 | 171400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20231017 | 171300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20231017 | 171200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20231017 | 171100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20231017 | 171000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20231017 | 170900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 183 | 20231017 | 170800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20231017 | 170700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20231017 | 170600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 186 | 20231017 | 170500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 187 | 20231017 | 170400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 188 | 20231017 | 170300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 189 | 20231017 | 170200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 190 | 20231017 | 170100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 191 | 20231017 | 170000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 192 | 20231017 | 165900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 193 | 20231017 | 165800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 194 | 20231017 | 165700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 195 | 20231017 | 165600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 196 | 20231017 | 165500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 197 | 20231017 | 165400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 198 | 20231017 | 165300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 199 | 20231017 | 165200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 200 | 20231017 | 165100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 201 | 20231017 | 165000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 202 | 20231017 | 164900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 203 | 20231017 | 164800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 204 | 20231017 | 164700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 205 | 20231017 | 164600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 206 | 20231017 | 164500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 207 | 20231017 | 164400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 208 | 20231017 | 164300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 209 | 20231017 | 164200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 210 | 20231017 | 164100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 211 | 20231017 | 164000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 212 | 20231017 | 163900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 213 | 20231017 | 163800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 214 | 20231017 | 163700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 215 | 20231017 | 163600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 216 | 20231017 | 163500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 217 | 20231017 | 163400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 218 | 20231017 | 163300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 219 | 20231017 | 163200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 220 | 20231017 | 163100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 221 | 20231017 | 163000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 222 | 20231017 | 162900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 223 | 20231017 | 162800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 224 | 20231017 | 162700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 225 | 20231017 | 162600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 226 | 20231017 | 162500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 227 | 20231017 | 162400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 228 | 20231017 | 162300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 229 | 20231017 | 162200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 230 | 20231017 | 162100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 231 | 20231017 | 162000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 232 | 20231017 | 161900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 233 | 20231017 | 161800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 234 | 20231017 | 161700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 235 | 20231017 | 161600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 236 | 20231017 | 161500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 237 | 20231017 | 161400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 238 | 20231017 | 161300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 239 | 20231017 | 161200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 240 | 20231017 | 161100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20231017 | 161000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 242 | 20231017 | 160900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 243 | 20231017 | 160800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 244 | 20231017 | 160700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 245 | 20231017 | 160600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 246 | 20231017 | 160500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 247 | 20231017 | 160400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 248 | 20231017 | 160300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 249 | 20231017 | 160200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 250 | 20231017 | 160100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 251 | 20231017 | 160000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 252 | 20231017 | 155900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 253 | 20231017 | 155800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 254 | 20231017 | 155700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 255 | 20231017 | 155600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 256 | 20231017 | 155500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 257 | 20231017 | 155400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 258 | 20231017 | 155300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20231017 | 155200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 260 | 20231017 | 155100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20231017 | 155000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20231017 | 154900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20231017 | 154800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 264 | 20231017 | 154700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 265 | 20231017 | 154600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 266 | 20231017 | 154500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 267 | 20231017 | 154400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 268 | 20231017 | 154300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 269 | 20231017 | 154200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 270 | 20231017 | 154100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 271 | 20231017 | 154000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 272 | 20231017 | 153900 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 273 | 20231017 | 153800 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 274 | 20231017 | 153700 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 275 | 20231017 | 153600 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 276 | 20231017 | 153500 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 277 | 20231017 | 153400 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 278 | 20231017 | 153300 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 279 | 20231017 | 153200 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 280 | 20231017 | 153100 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 281 | 20231017 | 153000 | 4238259150 | 23000 | 23000 | 23000 | 23000 | 2938 |
| 282 | 20231017 | 152900 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 283 | 20231017 | 152800 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20231017 | 152700 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 285 | 20231017 | 152600 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 286 | 20231017 | 152500 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 287 | 20231017 | 152400 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 288 | 20231017 | 152300 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 289 | 20231017 | 152200 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 290 | 20231017 | 152100 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 291 | 20231017 | 152000 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 292 | 20231017 | 151900 | 4170685150 | 23000 | 23000 | 23000 | 23000 | 309 |
| 293 | 20231017 | 151800 | 4163578150 | 22950 | 23000 | 23000 | 22950 | 146 |
| 294 | 20231017 | 151700 | 4160226100 | 23000 | 23000 | 23000 | 23000 | 926 |
| 295 | 20231017 | 151600 | 4138928100 | 23000 | 23050 | 23050 | 23000 | 814 |
| 296 | 20231017 | 151500 | 4120205850 | 23000 | 23050 | 23050 | 23000 | 1137 |
| 297 | 20231017 | 151400 | 4094048000 | 23050 | 23050 | 23050 | 23050 | 20 |
| 298 | 20231017 | 151300 | 4093587000 | 23050 | 23050 | 23050 | 23000 | 96 |
| 299 | 20231017 | 151200 | 4091374300 | 23000 | 23050 | 23050 | 23000 | 19 |
| 300 | 20231017 | 151100 | 4090936600 | 23050 | 23050 | 23050 | 23050 | 252 |
| 301 | 20231017 | 151000 | 4085128000 | 23050 | 23050 | 23050 | 23000 | 987 |
| 302 | 20231017 | 150900 | 4062378150 | 23050 | 23050 | 23050 | 23050 | 85 |
| 303 | 20231017 | 150800 | 4060418900 | 23050 | 23050 | 23050 | 23050 | 161 |
| 304 | 20231017 | 150700 | 4056707850 | 23050 | 23050 | 23050 | 23050 | 11 |
| 305 | 20231017 | 150600 | 4056454300 | 23000 | 23050 | 23050 | 23000 | 196 |
| 306 | 20231017 | 150500 | 4051941500 | 23050 | 23050 | 23050 | 23050 | 101 |
| 307 | 20231017 | 150400 | 4049613450 | 23050 | 23050 | 23050 | 23050 | 247 |
| 308 | 20231017 | 150300 | 4043920100 | 23050 | 23050 | 23050 | 23000 | 879 |
| 309 | 20231017 | 150200 | 4023662650 | 23050 | 23000 | 23050 | 23000 | 35 |
| 310 | 20231017 | 150100 | 4022857150 | 23050 | 23000 | 23050 | 23000 | 683 |
| 311 | 20231017 | 150000 | 4007143900 | 23000 | 22950 | 23000 | 22950 | 252 |
| 312 | 20231017 | 145900 | 4001352250 | 22950 | 22950 | 23000 | 22950 | 1145 |
| 313 | 20231017 | 145800 | 3975024850 | 23000 | 23000 | 23000 | 23000 | 735 |
| 314 | 20231017 | 145700 | 3958119850 | 22950 | 22950 | 22950 | 22950 | 34 |
| 315 | 20231017 | 145600 | 3957339550 | 22950 | 23000 | 23050 | 22950 | 1376 |
| 316 | 20231017 | 145500 | 3925694850 | 22950 | 22950 | 22950 | 22950 | 2063 |
| 317 | 20231017 | 145400 | 3878349000 | 22950 | 22950 | 23000 | 22950 | 628 |
| 318 | 20231017 | 145300 | 3863932150 | 23000 | 22950 | 23000 | 22950 | 175 |
| 319 | 20231017 | 145200 | 3859914700 | 23000 | 22950 | 23000 | 22950 | 144 |
| 320 | 20231017 | 145100 | 3856605550 | 23000 | 22950 | 23000 | 22950 | 254 |
| 321 | 20231017 | 145000 | 3850771900 | 22950 | 23000 | 23000 | 22950 | 303 |
| 322 | 20231017 | 144900 | 3843817950 | 23000 | 23000 | 23000 | 22950 | 294 |
| 323 | 20231017 | 144800 | 3837064950 | 22950 | 23000 | 23000 | 22950 | 60 |
| 324 | 20231017 | 144700 | 3835687450 | 22950 | 22950 | 23000 | 22950 | 200 |
| 325 | 20231017 | 144600 | 3831092600 | 22950 | 23000 | 23000 | 22900 | 305 |
| 326 | 20231017 | 144500 | 3824089200 | 22950 | 22950 | 23000 | 22900 | 164 |
| 327 | 20231017 | 144400 | 3820327200 | 22900 | 22950 | 22950 | 22900 | 107 |
| 328 | 20231017 | 144300 | 3817872550 | 22950 | 22950 | 22950 | 22900 | 1583 |
| 329 | 20231017 | 144200 | 3781549100 | 23000 | 22950 | 23000 | 22950 | 492 |
| 330 | 20231017 | 144100 | 3770243950 | 22950 | 22950 | 22950 | 22950 | 47 |
| 331 | 20231017 | 144000 | 3769165300 | 23000 | 23000 | 23000 | 22950 | 111 |
| 332 | 20231017 | 143900 | 3766613300 | 22950 | 23000 | 23000 | 22950 | 919 |
| 333 | 20231017 | 143800 | 3745482800 | 22950 | 22950 | 23000 | 22950 | 78 |
| 334 | 20231017 | 143700 | 3743692500 | 22950 | 22950 | 23000 | 22950 | 620 |
| 335 | 20231017 | 143600 | 3729459250 | 22950 | 22900 | 22950 | 22900 | 265 |
| 336 | 20231017 | 143500 | 3723378000 | 22950 | 22950 | 23000 | 22950 | 219 |
| 337 | 20231017 | 143400 | 3718349650 | 22950 | 22950 | 22950 | 22900 | 256 |
| 338 | 20231017 | 143300 | 3712477900 | 22950 | 22900 | 22950 | 22900 | 28 |
| 339 | 20231017 | 143200 | 3711836450 | 22900 | 22850 | 22900 | 22850 | 614 |
| 340 | 20231017 | 143100 | 3697784850 | 22850 | 22850 | 22900 | 22850 | 89 |
| 341 | 20231017 | 143000 | 3695750900 | 22900 | 22900 | 22900 | 22900 | 195 |
| 342 | 20231017 | 142900 | 3691285400 | 22850 | 22850 | 22850 | 22850 | 22 |
| 343 | 20231017 | 142800 | 3690782700 | 22800 | 22800 | 22850 | 22800 | 670 |
| 344 | 20231017 | 142700 | 3675480500 | 22800 | 22900 | 22900 | 22800 | 1079 |
| 345 | 20231017 | 142600 | 3650835750 | 22900 | 22900 | 22900 | 22850 | 24 |
| 346 | 20231017 | 142500 | 3650286800 | 22900 | 22850 | 22900 | 22850 | 315 |
| 347 | 20231017 | 142400 | 3643080450 | 22900 | 22850 | 22900 | 22850 | 43 |
| 348 | 20231017 | 142300 | 3642097800 | 22900 | 22850 | 22900 | 22850 | 144 |
| 349 | 20231017 | 142200 | 3638801950 | 22850 | 22850 | 22900 | 22850 | 158 |
| 350 | 20231017 | 142100 | 3635189100 | 22900 | 22850 | 22900 | 22850 | 438 |
| 351 | 20231017 | 142000 | 3625166050 | 22850 | 22900 | 22900 | 22850 | 156 |
| 352 | 20231017 | 141900 | 3621596850 | 22900 | 22850 | 22900 | 22850 | 36 |
| 353 | 20231017 | 141800 | 3620774200 | 22850 | 22900 | 22900 | 22850 | 371 |
| 354 | 20231017 | 141700 | 3612286250 | 22900 | 22850 | 22900 | 22850 | 533 |
| 355 | 20231017 | 141600 | 3600107150 | 22800 | 22850 | 22850 | 22800 | 517 |
| 356 | 20231017 | 141500 | 3588296400 | 22850 | 22900 | 22900 | 22850 | 575 |
| 357 | 20231017 | 141400 | 3575152850 | 22850 | 22850 | 22850 | 22850 | 159 |
| 358 | 20231017 | 141300 | 3571519700 | 22850 | 22900 | 22900 | 22850 | 166 |
| 359 | 20231017 | 141200 | 3567721600 | 22900 | 22850 | 22900 | 22850 | 24 |
| 360 | 20231017 | 141100 | 3567173100 | 22850 | 22800 | 22900 | 22800 | 242 |
| 361 | 20231017 | 141000 | 3561646950 | 22850 | 22850 | 22900 | 22800 | 755 |
| 362 | 20231017 | 140900 | 3544403850 | 22850 | 22900 | 22900 | 22850 | 173 |
| 363 | 20231017 | 140800 | 3540446400 | 22850 | 22850 | 22900 | 22850 | 212 |
| 364 | 20231017 | 140700 | 3535597750 | 22850 | 22900 | 22900 | 22850 | 215 |
| 365 | 20231017 | 140600 | 3530682850 | 22900 | 22900 | 22900 | 22850 | 756 |
| 366 | 20231017 | 140500 | 3513371950 | 22850 | 22850 | 22900 | 22850 | 146 |
| 367 | 20231017 | 140400 | 3510035750 | 22850 | 22900 | 22900 | 22850 | 342 |
| 368 | 20231017 | 140300 | 3502211750 | 22850 | 22900 | 22900 | 22850 | 160 |
| 369 | 20231017 | 140200 | 3498551350 | 22900 | 22850 | 22900 | 22850 | 779 |
| 370 | 20231017 | 140100 | 3480713900 | 22900 | 22850 | 22900 | 22850 | 242 |
| 371 | 20231017 | 140000 | 3475179700 | 22900 | 22850 | 22900 | 22850 | 76 |
| 372 | 20231017 | 135900 | 3473442950 | 22850 | 22900 | 22950 | 22850 | 180 |
| 373 | 20231017 | 135800 | 3469319250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 374 | 20231017 | 135700 | 3469319250 | 22900 | 22900 | 22950 | 22900 | 543 |
| 375 | 20231017 | 135600 | 3456878500 | 22900 | 22950 | 22950 | 22900 | 292 |
| 376 | 20231017 | 135500 | 3450186850 | 22900 | 22900 | 22900 | 22900 | 126 |
| 377 | 20231017 | 135400 | 3447301450 | 22950 | 23000 | 23000 | 22900 | 869 |
| 378 | 20231017 | 135300 | 3427367300 | 22950 | 23000 | 23000 | 22950 | 260 |
| 379 | 20231017 | 135200 | 3421396600 | 23000 | 23050 | 23050 | 23000 | 696 |
| 380 | 20231017 | 135100 | 3405383700 | 23000 | 23050 | 23050 | 23000 | 132 |
| 381 | 20231017 | 135000 | 3402343250 | 23000 | 23000 | 23050 | 23000 | 154 |
| 382 | 20231017 | 134900 | 3398801050 | 23000 | 23050 | 23050 | 23000 | 450 |
| 383 | 20231017 | 134800 | 3388445750 | 23000 | 23050 | 23050 | 23000 | 53 |
| 384 | 20231017 | 134700 | 3387226450 | 23000 | 23000 | 23050 | 23000 | 242 |
| 385 | 20231017 | 134600 | 3381656000 | 23000 | 23000 | 23050 | 23000 | 1079 |
| 386 | 20231017 | 134500 | 3356838200 | 23000 | 23000 | 23050 | 23000 | 111 |
| 387 | 20231017 | 134400 | 3354280750 | 23000 | 23050 | 23100 | 23000 | 756 |
| 388 | 20231017 | 134300 | 3336856700 | 23050 | 23100 | 23100 | 23050 | 156 |
| 389 | 20231017 | 134200 | 3333259550 | 23100 | 23050 | 23100 | 23050 | 117 |
| 390 | 20231017 | 134100 | 3330559050 | 23050 | 23100 | 23100 | 23050 | 14 |
| 391 | 20231017 | 134000 | 3330236150 | 23100 | 23100 | 23150 | 23050 | 224 |
| 392 | 20231017 | 133900 | 3325067350 | 23100 | 23050 | 23100 | 23050 | 876 |
| 393 | 20231017 | 133800 | 3304836950 | 23050 | 23050 | 23050 | 23050 | 600 |
| 394 | 20231017 | 133700 | 3291006950 | 23050 | 23100 | 23150 | 23050 | 3393 |
| 395 | 20231017 | 133600 | 3212650450 | 23100 | 23100 | 23150 | 23100 | 180 |
| 396 | 20231017 | 133500 | 3208491050 | 23100 | 23100 | 23100 | 23100 | 135 |
| 397 | 20231017 | 133400 | 3205372550 | 23150 | 23150 | 23150 | 23150 | 162 |
| 398 | 20231017 | 133300 | 3201622250 | 23100 | 23050 | 23100 | 23050 | 1394 |
| 399 | 20231017 | 133200 | 3169428850 | 23100 | 23050 | 23100 | 23050 | 46 |
| 400 | 20231017 | 133100 | 3168368400 | 23050 | 23050 | 23050 | 23050 | 39 |
| 401 | 20231017 | 133000 | 3167469450 | 23050 | 23050 | 23050 | 23000 | 739 |
| 402 | 20231017 | 132900 | 3150436400 | 23050 | 23000 | 23050 | 23000 | 233 |
| 403 | 20231017 | 132800 | 3145076900 | 23000 | 23050 | 23050 | 22950 | 84 |
| 404 | 20231017 | 132700 | 3143146000 | 23050 | 22950 | 23050 | 22950 | 654 |
| 405 | 20231017 | 132600 | 3128104300 | 22950 | 22950 | 23000 | 22900 | 225 |
| 406 | 20231017 | 132500 | 3122945100 | 22950 | 22950 | 22950 | 22900 | 57 |
| 407 | 20231017 | 132400 | 3121638650 | 22950 | 22900 | 22950 | 22900 | 125 |
| 408 | 20231017 | 132300 | 3118771350 | 22900 | 22950 | 22950 | 22900 | 122 |
| 409 | 20231017 | 132200 | 3115973200 | 22850 | 22900 | 22900 | 22850 | 186 |
| 410 | 20231017 | 132100 | 3111716200 | 22900 | 22850 | 22950 | 22850 | 768 |
| 411 | 20231017 | 132000 | 3094157200 | 22950 | 22850 | 22950 | 22850 | 104 |
| 412 | 20231017 | 131900 | 3091778050 | 22850 | 22900 | 22950 | 22850 | 281 |
| 413 | 20231017 | 131800 | 3085341000 | 22900 | 22900 | 22950 | 22900 | 105 |
| 414 | 20231017 | 131700 | 3082936450 | 22900 | 22950 | 22950 | 22900 | 223 |
| 415 | 20231017 | 131600 | 3077825300 | 22900 | 22900 | 22950 | 22850 | 276 |
| 416 | 20231017 | 131500 | 3071502700 | 22900 | 22900 | 22900 | 22900 | 174 |
| 417 | 20231017 | 131400 | 3067518100 | 22900 | 22950 | 22950 | 22900 | 129 |
| 418 | 20231017 | 131300 | 3064559000 | 22950 | 22900 | 22950 | 22850 | 67 |
| 419 | 20231017 | 131200 | 3063025100 | 22950 | 22900 | 22950 | 22900 | 241 |
| 420 | 20231017 | 131100 | 3057502000 | 22950 | 22900 | 22950 | 22900 | 64 |
| 421 | 20231017 | 131000 | 3056036350 | 22950 | 22900 | 22950 | 22900 | 121 |
| 422 | 20231017 | 130900 | 3053260550 | 22950 | 22950 | 22950 | 22900 | 188 |
| 423 | 20231017 | 130800 | 3048947150 | 22950 | 22950 | 22950 | 22950 | 61 |
| 424 | 20231017 | 130700 | 3047547200 | 22950 | 22950 | 23000 | 22950 | 35 |
| 425 | 20231017 | 130600 | 3046743700 | 22950 | 22950 | 22950 | 22950 | 33 |
| 426 | 20231017 | 130500 | 3045986350 | 22950 | 22950 | 22950 | 22900 | 161 |
| 427 | 20231017 | 130400 | 3042293000 | 22950 | 22950 | 22950 | 22900 | 717 |
| 428 | 20231017 | 130300 | 3025861400 | 23000 | 22950 | 23000 | 22950 | 24 |
| 429 | 20231017 | 130200 | 3025310400 | 22950 | 22950 | 22950 | 22900 | 614 |
| 430 | 20231017 | 130100 | 3011242750 | 22950 | 22950 | 22950 | 22950 | 153 |
| 431 | 20231017 | 130000 | 3007731400 | 22950 | 23000 | 23000 | 22950 | 20 |
| 432 | 20231017 | 125900 | 3007271900 | 22950 | 22950 | 23000 | 22950 | 98 |
| 433 | 20231017 | 125800 | 3005022300 | 23000 | 22950 | 23000 | 22950 | 180 |
| 434 | 20231017 | 125700 | 3000890800 | 22950 | 22950 | 23000 | 22950 | 231 |
| 435 | 20231017 | 125600 | 2995589250 | 22900 | 22950 | 22950 | 22900 | 26 |
| 436 | 20231017 | 125500 | 2994993700 | 22950 | 22900 | 22950 | 22900 | 370 |
| 437 | 20231017 | 125400 | 2986509600 | 22950 | 22950 | 23000 | 22950 | 73 |
| 438 | 20231017 | 125300 | 2984834150 | 22950 | 22950 | 22950 | 22900 | 87 |
| 439 | 20231017 | 125200 | 2982838400 | 22950 | 22950 | 22950 | 22900 | 35 |
| 440 | 20231017 | 125100 | 2982036600 | 22950 | 22950 | 22950 | 22900 | 216 |
| 441 | 20231017 | 125000 | 2977083000 | 23000 | 22950 | 23000 | 22950 | 172 |
| 442 | 20231017 | 124900 | 2973135450 | 23000 | 22900 | 23000 | 22900 | 368 |
| 443 | 20231017 | 124800 | 2964673600 | 22950 | 22850 | 22950 | 22850 | 841 |
| 444 | 20231017 | 124700 | 2945434600 | 22900 | 23000 | 23000 | 22900 | 3450 |
| 445 | 20231017 | 124600 | 2866222450 | 23000 | 23050 | 23050 | 23000 | 66 |
| 446 | 20231017 | 124500 | 2864703950 | 23050 | 23000 | 23050 | 23000 | 53 |
| 447 | 20231017 | 124400 | 2863484350 | 23000 | 23000 | 23050 | 23000 | 186 |
| 448 | 20231017 | 124300 | 2859206100 | 23000 | 23000 | 23000 | 23000 | 42 |
| 449 | 20231017 | 124200 | 2858240100 | 23050 | 23000 | 23050 | 23000 | 119 |
| 450 | 20231017 | 124100 | 2855502600 | 23000 | 23050 | 23050 | 23000 | 485 |
| 451 | 20231017 | 124000 | 2844333100 | 23050 | 23050 | 23050 | 23000 | 603 |
| 452 | 20231017 | 123900 | 2830436200 | 23000 | 23000 | 23050 | 23000 | 193 |
| 453 | 20231017 | 123800 | 2825992200 | 23000 | 23050 | 23050 | 23000 | 30 |
| 454 | 20231017 | 123700 | 2825302100 | 23000 | 23000 | 23050 | 23000 | 197 |
| 455 | 20231017 | 123600 | 2820770450 | 23000 | 23000 | 23050 | 23000 | 59 |
| 456 | 20231017 | 123500 | 2819412450 | 23000 | 23000 | 23000 | 23000 | 408 |
| 457 | 20231017 | 123400 | 2810028450 | 23050 | 23000 | 23050 | 23000 | 623 |
| 458 | 20231017 | 123300 | 2795675250 | 23000 | 23000 | 23000 | 23000 | 80 |
| 459 | 20231017 | 123200 | 2793835250 | 23000 | 23000 | 23000 | 23000 | 10 |
| 460 | 20231017 | 123100 | 2793605250 | 23000 | 23000 | 23050 | 23000 | 1152 |
| 461 | 20231017 | 123000 | 2767087750 | 23000 | 23050 | 23100 | 23000 | 184 |
| 462 | 20231017 | 122900 | 2762849800 | 23050 | 23050 | 23050 | 23050 | 17 |
| 463 | 20231017 | 122800 | 2762457950 | 23050 | 23100 | 23100 | 23000 | 2798 |
| 464 | 20231017 | 122700 | 2697829500 | 23100 | 23100 | 23150 | 23100 | 244 |
| 465 | 20231017 | 122600 | 2692192850 | 23150 | 23150 | 23150 | 23100 | 99 |
| 466 | 20231017 | 122500 | 2689903050 | 23150 | 23100 | 23150 | 23100 | 96 |
| 467 | 20231017 | 122400 | 2687681900 | 23100 | 23100 | 23150 | 23100 | 589 |
| 468 | 20231017 | 122300 | 2674055650 | 23150 | 23050 | 23150 | 23050 | 1835 |
| 469 | 20231017 | 122200 | 2631644450 | 23100 | 23050 | 23100 | 23050 | 537 |
| 470 | 20231017 | 122100 | 2619260100 | 23000 | 23050 | 23100 | 23000 | 1575 |
| 471 | 20231017 | 122000 | 2582959850 | 23000 | 22950 | 23000 | 22950 | 1072 |
| 472 | 20231017 | 121900 | 2558316950 | 22950 | 23000 | 23000 | 22950 | 281 |
| 473 | 20231017 | 121800 | 2551857150 | 23000 | 22950 | 23000 | 22750 | 3398 |
| 474 | 20231017 | 121700 | 2474161450 | 23000 | 23000 | 23000 | 22950 | 402 |
| 475 | 20231017 | 121600 | 2464916950 | 23000 | 23000 | 23000 | 23000 | 336 |
| 476 | 20231017 | 121500 | 2457188950 | 22950 | 22950 | 22950 | 22950 | 25 |
| 477 | 20231017 | 121400 | 2456615200 | 22950 | 23050 | 23050 | 22900 | 845 |
| 478 | 20231017 | 121300 | 2437213700 | 23000 | 23000 | 23000 | 22900 | 1818 |
| 479 | 20231017 | 121200 | 2395434250 | 23000 | 23000 | 23000 | 22950 | 145 |
| 480 | 20231017 | 121100 | 2392103750 | 23000 | 22950 | 23000 | 22950 | 193 |
| 481 | 20231017 | 121000 | 2387667300 | 22950 | 22900 | 22950 | 22900 | 301 |
| 482 | 20231017 | 120900 | 2380767600 | 22950 | 22900 | 22950 | 22900 | 552 |
| 483 | 20231017 | 120800 | 2368106900 | 22900 | 22850 | 22900 | 22800 | 261 |
| 484 | 20231017 | 120700 | 2362144600 | 22850 | 22850 | 22850 | 22800 | 105 |
| 485 | 20231017 | 120600 | 2359746250 | 22800 | 22750 | 22800 | 22750 | 354 |
| 486 | 20231017 | 120500 | 2351681050 | 22750 | 22750 | 22800 | 22750 | 235 |
| 487 | 20231017 | 120400 | 2346325300 | 22800 | 22800 | 22850 | 22800 | 73 |
| 488 | 20231017 | 120300 | 2344660500 | 22800 | 22800 | 22800 | 22750 | 369 |
| 489 | 20231017 | 120200 | 2336248150 | 22800 | 22800 | 22900 | 22800 | 609 |
| 490 | 20231017 | 120100 | 2322308450 | 22850 | 22800 | 22900 | 22750 | 1323 |
| 491 | 20231017 | 120000 | 2292023750 | 22800 | 22800 | 22800 | 22800 | 192 |
| 492 | 20231017 | 115900 | 2287646150 | 22800 | 22750 | 22800 | 22750 | 208 |
| 493 | 20231017 | 115800 | 2282914050 | 22750 | 22850 | 22850 | 22750 | 738 |
| 494 | 20231017 | 115700 | 2266091950 | 22850 | 22850 | 22850 | 22800 | 44 |
| 495 | 20231017 | 115600 | 2265088550 | 22800 | 22800 | 22850 | 22800 | 251 |
| 496 | 20231017 | 115500 | 2259361500 | 22800 | 22850 | 22850 | 22800 | 68 |
| 497 | 20231017 | 115400 | 2257811050 | 22850 | 22850 | 22850 | 22800 | 100 |
| 498 | 20231017 | 115300 | 2255526550 | 22800 | 22800 | 22850 | 22800 | 234 |
| 499 | 20231017 | 115200 | 2250184300 | 22800 | 22800 | 22850 | 22800 | 146 |
| 500 | 20231017 | 115100 | 2246855450 | 22800 | 22800 | 22800 | 22750 | 33 |
| 501 | 20231017 | 115000 | 2246103550 | 22750 | 22850 | 22850 | 22750 | 52 |
| 502 | 20231017 | 114900 | 2244920350 | 22850 | 22800 | 22850 | 22750 | 249 |
| 503 | 20231017 | 114800 | 2239241950 | 22800 | 22850 | 22850 | 22750 | 167 |
| 504 | 20231017 | 114700 | 2235431800 | 22850 | 22800 | 22850 | 22800 | 115 |
| 505 | 20231017 | 114600 | 2232809550 | 22800 | 22800 | 22850 | 22800 | 197 |
| 506 | 20231017 | 114500 | 2228313450 | 22800 | 22900 | 22900 | 22800 | 398 |
| 507 | 20231017 | 114400 | 2219204050 | 22900 | 22750 | 22900 | 22750 | 674 |
| 508 | 20231017 | 114300 | 2203801500 | 22750 | 22800 | 22800 | 22750 | 274 |
| 509 | 20231017 | 114200 | 2197555750 | 22800 | 22750 | 22800 | 22750 | 493 |
| 510 | 20231017 | 114100 | 2186335700 | 22800 | 22850 | 22850 | 22750 | 811 |
| 511 | 20231017 | 114000 | 2167874800 | 22800 | 22750 | 22800 | 22750 | 51 |
| 512 | 20231017 | 113900 | 2166713550 | 22800 | 22750 | 22800 | 22750 | 272 |
| 513 | 20231017 | 113800 | 2160519950 | 22800 | 22800 | 22800 | 22750 | 91 |
| 514 | 20231017 | 113700 | 2158446650 | 22800 | 22800 | 22800 | 22750 | 77 |
| 515 | 20231017 | 113600 | 2156692250 | 22750 | 22800 | 22850 | 22750 | 29 |
| 516 | 20231017 | 113500 | 2156032050 | 22800 | 22800 | 22800 | 22750 | 296 |
| 517 | 20231017 | 113400 | 2149290950 | 22800 | 22850 | 22850 | 22800 | 298 |
| 518 | 20231017 | 113300 | 2142489550 | 22800 | 22800 | 22800 | 22800 | 65 |
| 519 | 20231017 | 113200 | 2141007550 | 22800 | 22800 | 22850 | 22800 | 236 |
| 520 | 20231017 | 113100 | 2135622400 | 22850 | 22850 | 22850 | 22800 | 133 |
| 521 | 20231017 | 113000 | 2132589850 | 22800 | 22800 | 22850 | 22800 | 127 |
| 522 | 20231017 | 112900 | 2129689900 | 22800 | 22800 | 22850 | 22800 | 184 |
| 523 | 20231017 | 112800 | 2125494550 | 22750 | 22750 | 22750 | 22750 | 265 |
| 524 | 20231017 | 112700 | 2119465800 | 22800 | 22750 | 22800 | 22750 | 191 |
| 525 | 20231017 | 112600 | 2115115750 | 22800 | 22750 | 22800 | 22750 | 45 |
| 526 | 20231017 | 112500 | 2114091850 | 22800 | 22750 | 22800 | 22750 | 926 |
| 527 | 20231017 | 112400 | 2093019150 | 22800 | 22800 | 22800 | 22750 | 488 |
| 528 | 20231017 | 112300 | 2081893750 | 22850 | 22800 | 22850 | 22800 | 673 |
| 529 | 20231017 | 112200 | 2066545000 | 22800 | 22850 | 22900 | 22800 | 159 |
| 530 | 20231017 | 112100 | 2062914250 | 22800 | 22800 | 22850 | 22800 | 193 |
| 531 | 20231017 | 112000 | 2058513400 | 22800 | 22850 | 22850 | 22800 | 107 |
| 532 | 20231017 | 111900 | 2056069450 | 22800 | 22800 | 22800 | 22800 | 57 |
| 533 | 20231017 | 111800 | 2054769850 | 22850 | 22850 | 22850 | 22800 | 629 |
| 534 | 20231017 | 111700 | 2040424000 | 22900 | 22850 | 22900 | 22850 | 153 |
| 535 | 20231017 | 111600 | 2036927900 | 22850 | 22800 | 22850 | 22800 | 32 |
| 536 | 20231017 | 111500 | 2036197650 | 22850 | 22800 | 22900 | 22800 | 607 |
| 537 | 20231017 | 111400 | 2022353100 | 22800 | 22850 | 22850 | 22800 | 804 |
| 538 | 20231017 | 111300 | 2004018350 | 22850 | 22850 | 22850 | 22850 | 34 |
| 539 | 20231017 | 111200 | 2003241450 | 22800 | 22850 | 22900 | 22800 | 55 |
| 540 | 20231017 | 111100 | 2001985600 | 22850 | 22800 | 22850 | 22800 | 214 |
| 541 | 20231017 | 111000 | 1997103350 | 22800 | 22850 | 22850 | 22800 | 225 |
| 542 | 20231017 | 110900 | 1991964000 | 22800 | 22800 | 22850 | 22800 | 70 |
| 543 | 20231017 | 110800 | 1990366500 | 22850 | 22900 | 22950 | 22850 | 1687 |
| 544 | 20231017 | 110700 | 1951772600 | 22900 | 22950 | 22950 | 22900 | 405 |
| 545 | 20231017 | 110600 | 1942498000 | 22950 | 22950 | 23000 | 22900 | 539 |
| 546 | 20231017 | 110500 | 1930128450 | 22950 | 22950 | 22950 | 22950 | 38 |
| 547 | 20231017 | 110400 | 1929256350 | 23000 | 23000 | 23050 | 23000 | 381 |
| 548 | 20231017 | 110300 | 1920493250 | 23000 | 23000 | 23050 | 23000 | 42 |
| 549 | 20231017 | 110200 | 1919527150 | 23000 | 22950 | 23050 | 22950 | 763 |
| 550 | 20231017 | 110100 | 1901950800 | 22950 | 22950 | 23000 | 22950 | 117 |
| 551 | 20231017 | 110000 | 1899264500 | 22950 | 23000 | 23000 | 22950 | 131 |
| 552 | 20231017 | 105900 | 1896256450 | 22950 | 22950 | 22950 | 22950 | 41 |
| 553 | 20231017 | 105800 | 1895315500 | 22950 | 23000 | 23000 | 22950 | 42 |
| 554 | 20231017 | 105700 | 1894351500 | 22950 | 22950 | 22950 | 22900 | 188 |
| 555 | 20231017 | 105600 | 1890038800 | 22950 | 22900 | 23000 | 22900 | 137 |
| 556 | 20231017 | 105500 | 1886899550 | 22950 | 22900 | 22950 | 22900 | 38 |
| 557 | 20231017 | 105400 | 1886028650 | 22950 | 22900 | 22950 | 22900 | 262 |
| 558 | 20231017 | 105300 | 1880020750 | 22900 | 22950 | 22950 | 22900 | 466 |
| 559 | 20231017 | 105200 | 1869331700 | 22950 | 23050 | 23050 | 22950 | 988 |
| 560 | 20231017 | 105100 | 1846599400 | 23050 | 23000 | 23100 | 23000 | 689 |
| 561 | 20231017 | 105000 | 1830714600 | 23050 | 23000 | 23050 | 22950 | 794 |
| 562 | 20231017 | 104900 | 1812440650 | 23000 | 23050 | 23050 | 23000 | 223 |
| 563 | 20231017 | 104800 | 1807311550 | 23050 | 23000 | 23050 | 22950 | 1617 |
| 564 | 20231017 | 104700 | 1770121500 | 23000 | 22900 | 23000 | 22850 | 481 |
| 565 | 20231017 | 104600 | 1759079450 | 22900 | 22900 | 22950 | 22900 | 334 |
| 566 | 20231017 | 104500 | 1751419800 | 22900 | 22850 | 22900 | 22850 | 122 |
| 567 | 20231017 | 104400 | 1748627250 | 22850 | 22800 | 22900 | 22800 | 281 |
| 568 | 20231017 | 104300 | 1742195500 | 22800 | 22900 | 22900 | 22800 | 191 |
| 569 | 20231017 | 104200 | 1737831600 | 22850 | 22900 | 22900 | 22850 | 43 |
| 570 | 20231017 | 104100 | 1736848950 | 22850 | 22850 | 22850 | 22850 | 57 |
| 571 | 20231017 | 104000 | 1735546500 | 22850 | 22850 | 22850 | 22800 | 361 |
| 572 | 20231017 | 103900 | 1727301300 | 22850 | 22850 | 22850 | 22850 | 75 |
| 573 | 20231017 | 103800 | 1725587550 | 22850 | 22850 | 22850 | 22850 | 32 |
| 574 | 20231017 | 103700 | 1724856350 | 22850 | 22800 | 22900 | 22800 | 93 |
| 575 | 20231017 | 103600 | 1722731750 | 22800 | 22900 | 22900 | 22800 | 209 |
| 576 | 20231017 | 103500 | 1717966450 | 22800 | 22850 | 22900 | 22800 | 768 |
| 577 | 20231017 | 103400 | 1700441300 | 22900 | 22950 | 22950 | 22900 | 53 |
| 578 | 20231017 | 103300 | 1699227000 | 22950 | 22900 | 22950 | 22900 | 288 |
| 579 | 20231017 | 103200 | 1692627400 | 22950 | 22950 | 22950 | 22900 | 488 |
| 580 | 20231017 | 103100 | 1681429550 | 22950 | 22900 | 22950 | 22900 | 31 |
| 581 | 20231017 | 103000 | 1680719450 | 22900 | 22900 | 22950 | 22850 | 761 |
| 582 | 20231017 | 102900 | 1663309900 | 22850 | 22950 | 22950 | 22850 | 301 |
| 583 | 20231017 | 102800 | 1656414450 | 22950 | 22900 | 22950 | 22900 | 60 |
| 584 | 20231017 | 102700 | 1655039450 | 22950 | 22950 | 23000 | 22950 | 54 |
| 585 | 20231017 | 102600 | 1653800050 | 22950 | 22850 | 22950 | 22800 | 1143 |
| 586 | 20231017 | 102500 | 1627661100 | 22850 | 22850 | 22900 | 22850 | 499 |
| 587 | 20231017 | 102400 | 1616234950 | 22900 | 22900 | 22900 | 22850 | 176 |
| 588 | 20231017 | 102300 | 1612205050 | 22900 | 22800 | 22900 | 22800 | 211 |
| 589 | 20231017 | 102200 | 1607376250 | 22850 | 22850 | 22900 | 22800 | 385 |
| 590 | 20231017 | 102100 | 1598580600 | 22850 | 22850 | 22900 | 22850 | 303 |
| 591 | 20231017 | 102000 | 1591652000 | 22850 | 22850 | 22900 | 22850 | 24 |
| 592 | 20231017 | 101900 | 1591103450 | 22900 | 22950 | 22950 | 22850 | 1294 |
| 593 | 20231017 | 101800 | 1561454900 | 23000 | 23000 | 23000 | 23000 | 62 |
| 594 | 20231017 | 101700 | 1560028900 | 23000 | 22950 | 23000 | 22950 | 64 |
| 595 | 20231017 | 101600 | 1558559450 | 23000 | 22950 | 23000 | 22950 | 65 |
| 596 | 20231017 | 101500 | 1557067600 | 22950 | 23000 | 23050 | 22950 | 223 |
| 597 | 20231017 | 101400 | 1551946300 | 23000 | 23000 | 23050 | 23000 | 80 |
| 598 | 20231017 | 101300 | 1550102850 | 23000 | 23000 | 23000 | 22950 | 401 |
| 599 | 20231017 | 101200 | 1540881400 | 22950 | 23000 | 23000 | 22900 | 377 |
| 600 | 20231017 | 101100 | 1532241950 | 22950 | 22850 | 22950 | 22850 | 30 |
| 601 | 20231017 | 101000 | 1531555850 | 22850 | 22950 | 22950 | 22850 | 76 |
| 602 | 20231017 | 100900 | 1529819000 | 23000 | 22850 | 23000 | 22850 | 416 |
| 603 | 20231017 | 100800 | 1520281850 | 22850 | 22950 | 22950 | 22850 | 524 |
| 604 | 20231017 | 100700 | 1508267350 | 22950 | 22900 | 22950 | 22900 | 136 |
| 605 | 20231017 | 100600 | 1505147050 | 22900 | 22950 | 22950 | 22900 | 226 |
| 606 | 20231017 | 100500 | 1499967350 | 22950 | 22900 | 22950 | 22900 | 622 |
| 607 | 20231017 | 100400 | 1485708550 | 22900 | 22850 | 22900 | 22850 | 720 |
| 608 | 20231017 | 100300 | 1469228250 | 22800 | 22850 | 22850 | 22800 | 33 |
| 609 | 20231017 | 100200 | 1468475800 | 22800 | 22800 | 22800 | 22750 | 1011 |
| 610 | 20231017 | 100100 | 1445437700 | 22800 | 22900 | 22900 | 22800 | 105 |
| 611 | 20231017 | 100000 | 1443040000 | 22900 | 22850 | 22900 | 22800 | 177 |
| 612 | 20231017 | 095900 | 1438993150 | 22800 | 22800 | 22850 | 22800 | 122 |
| 613 | 20231017 | 095800 | 1436207250 | 22850 | 22850 | 22850 | 22800 | 208 |
| 614 | 20231017 | 095700 | 1431463800 | 22850 | 22800 | 22850 | 22800 | 183 |
| 615 | 20231017 | 095600 | 1427283450 | 22800 | 22800 | 22850 | 22800 | 233 |
| 616 | 20231017 | 095500 | 1421971000 | 22800 | 22750 | 22800 | 22750 | 410 |
| 617 | 20231017 | 095400 | 1412631150 | 22750 | 22750 | 22800 | 22750 | 121 |
| 618 | 20231017 | 095300 | 1409873900 | 22750 | 22750 | 22750 | 22750 | 93 |
| 619 | 20231017 | 095200 | 1407758150 | 22750 | 22800 | 22800 | 22750 | 122 |
| 620 | 20231017 | 095100 | 1404977800 | 22800 | 22800 | 22800 | 22750 | 442 |
| 621 | 20231017 | 095000 | 1394919600 | 22750 | 22750 | 22800 | 22750 | 209 |
| 622 | 20231017 | 094900 | 1390160600 | 22750 | 22800 | 22800 | 22750 | 127 |
| 623 | 20231017 | 094800 | 1387266850 | 22800 | 22750 | 22850 | 22750 | 586 |
| 624 | 20231017 | 094700 | 1373915950 | 22750 | 22800 | 22800 | 22750 | 191 |
| 625 | 20231017 | 094600 | 1369565550 | 22750 | 22750 | 22750 | 22750 | 40 |
| 626 | 20231017 | 094500 | 1368655550 | 22700 | 22800 | 22850 | 22700 | 1764 |
| 627 | 20231017 | 094400 | 1328480500 | 22850 | 22900 | 22900 | 22850 | 245 |
| 628 | 20231017 | 094300 | 1322881750 | 22850 | 22800 | 22850 | 22800 | 124 |
| 629 | 20231017 | 094200 | 1320049850 | 22800 | 22850 | 22850 | 22800 | 121 |
| 630 | 20231017 | 094100 | 1317286900 | 22850 | 22850 | 22900 | 22800 | 443 |
| 631 | 20231017 | 094000 | 1307167700 | 22850 | 22850 | 22900 | 22850 | 370 |
| 632 | 20231017 | 093900 | 1298713000 | 22800 | 22800 | 22850 | 22800 | 107 |
| 633 | 20231017 | 093800 | 1296273300 | 22750 | 22800 | 22800 | 22750 | 1989 |
| 634 | 20231017 | 093700 | 1250927250 | 22850 | 22900 | 22900 | 22850 | 1004 |
| 635 | 20231017 | 093600 | 1227980150 | 22900 | 22850 | 22900 | 22850 | 708 |
| 636 | 20231017 | 093500 | 1211782850 | 22850 | 22850 | 22900 | 22850 | 376 |
| 637 | 20231017 | 093400 | 1203185000 | 22850 | 22850 | 22950 | 22800 | 779 |
| 638 | 20231017 | 093300 | 1185388350 | 22900 | 22900 | 22900 | 22850 | 1530 |
| 639 | 20231017 | 093200 | 1150354350 | 22900 | 23000 | 23000 | 22900 | 936 |
| 640 | 20231017 | 093100 | 1128873200 | 23000 | 22950 | 23000 | 22950 | 333 |
| 641 | 20231017 | 093000 | 1121215950 | 23000 | 22950 | 23000 | 22950 | 721 |
| 642 | 20231017 | 092900 | 1104647200 | 22950 | 23050 | 23050 | 22950 | 1098 |
| 643 | 20231017 | 092800 | 1079409400 | 23050 | 23050 | 23050 | 23000 | 118 |
| 644 | 20231017 | 092700 | 1076690150 | 23000 | 23100 | 23100 | 23000 | 695 |
| 645 | 20231017 | 092600 | 1060660900 | 23100 | 23050 | 23100 | 23050 | 87 |
| 646 | 20231017 | 092500 | 1058653950 | 23050 | 23100 | 23100 | 23050 | 2146 |
| 647 | 20231017 | 092400 | 1009134500 | 23200 | 23200 | 23200 | 23100 | 921 |
| 648 | 20231017 | 092300 | 987775200 | 23200 | 23200 | 23200 | 23200 | 599 |
| 649 | 20231017 | 092200 | 973878400 | 23300 | 23200 | 23300 | 23200 | 3013 |
| 650 | 20231017 | 092100 | 903703050 | 23200 | 23250 | 23250 | 23200 | 646 |
| 651 | 20231017 | 092000 | 888697600 | 23250 | 23250 | 23300 | 23250 | 260 |
| 652 | 20231017 | 091900 | 882651600 | 23250 | 23250 | 23300 | 23200 | 1430 |
| 653 | 20231017 | 091800 | 849399550 | 23250 | 23200 | 23300 | 23200 | 402 |
| 654 | 20231017 | 091700 | 840053000 | 23200 | 23200 | 23250 | 23150 | 1266 |
| 655 | 20231017 | 091600 | 810678850 | 23200 | 23150 | 23250 | 23150 | 1704 |
| 656 | 20231017 | 091500 | 771120700 | 23150 | 23150 | 23150 | 23150 | 109 |
| 657 | 20231017 | 091400 | 768597350 | 23150 | 23200 | 23200 | 23100 | 1110 |
| 658 | 20231017 | 091300 | 742905400 | 23200 | 23200 | 23200 | 23150 | 1022 |
| 659 | 20231017 | 091200 | 719203100 | 23200 | 23350 | 23350 | 23200 | 2741 |
| 660 | 20231017 | 091100 | 655461100 | 23350 | 23350 | 23400 | 23300 | 1047 |
| 661 | 20231017 | 091000 | 631036300 | 23350 | 23250 | 23400 | 23250 | 8634 |
| 662 | 20231017 | 090900 | 429694950 | 23250 | 23050 | 23250 | 23050 | 4197 |
| 663 | 20231017 | 090800 | 332378050 | 23050 | 23050 | 23050 | 23000 | 1015 |
| 664 | 20231017 | 090700 | 308982450 | 23050 | 23000 | 23100 | 22950 | 2313 |
| 665 | 20231017 | 090600 | 255747000 | 23000 | 22900 | 23000 | 22900 | 21 |
| 666 | 20231017 | 090500 | 255265800 | 23000 | 22900 | 23050 | 22900 | 2067 |
| 667 | 20231017 | 090400 | 207727450 | 22950 | 22950 | 23000 | 22950 | 1367 |
| 668 | 20231017 | 090300 | 176322250 | 22950 | 22950 | 22950 | 22900 | 234 |
| 669 | 20231017 | 090200 | 170952250 | 22950 | 22950 | 23000 | 22900 | 1667 |
| 670 | 20231017 | 090100 | 132748100 | 22950 | 23000 | 23150 | 22900 | 2942 |
| 671 | 20231017 | 090000 | 64996700 | 23000 | 23000 | 23200 | 22950 | 2822 |