37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231018 | 202300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 3 | 20231018 | 202200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20231018 | 202100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20231018 | 202000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20231018 | 201900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20231018 | 201800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20231018 | 201700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20231018 | 201600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20231018 | 201500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20231018 | 201400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20231018 | 201300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20231018 | 201200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20231018 | 201100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20231018 | 201000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20231018 | 200900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20231018 | 200800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20231018 | 200700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20231018 | 200600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20231018 | 200500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20231018 | 200400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20231018 | 200300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20231018 | 200200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20231018 | 200100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20231018 | 200000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20231018 | 195900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20231018 | 195800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20231018 | 195700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20231018 | 195600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20231018 | 195500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20231018 | 195400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20231018 | 195300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 33 | 20231018 | 195200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20231018 | 195100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20231018 | 195000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20231018 | 194900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20231018 | 194800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20231018 | 194700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20231018 | 194600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20231018 | 194500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20231018 | 194400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20231018 | 194300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20231018 | 194200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20231018 | 194100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20231018 | 194000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20231018 | 193900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20231018 | 193800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20231018 | 193700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20231018 | 193600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20231018 | 193500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20231018 | 193400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20231018 | 193300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20231018 | 193200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20231018 | 193100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20231018 | 193000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20231018 | 192900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20231018 | 192800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20231018 | 192700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20231018 | 192600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20231018 | 192500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20231018 | 192400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20231018 | 192300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 63 | 20231018 | 192200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20231018 | 192100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20231018 | 192000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20231018 | 191900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20231018 | 191800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20231018 | 191700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20231018 | 191600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20231018 | 191500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20231018 | 191400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20231018 | 191300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20231018 | 191200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20231018 | 191100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20231018 | 191000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20231018 | 190900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20231018 | 190800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20231018 | 190700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20231018 | 190600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20231018 | 190500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20231018 | 190400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20231018 | 190300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20231018 | 190200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20231018 | 190100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20231018 | 190000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20231018 | 185900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20231018 | 185800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20231018 | 185700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20231018 | 185600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20231018 | 185500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20231018 | 185400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20231018 | 185300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 93 | 20231018 | 185200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20231018 | 185100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20231018 | 185000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20231018 | 184900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20231018 | 184800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20231018 | 184700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20231018 | 184600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20231018 | 184500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20231018 | 184400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20231018 | 184300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20231018 | 184200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20231018 | 184100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20231018 | 184000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20231018 | 183900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20231018 | 183800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20231018 | 183700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20231018 | 183600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20231018 | 183500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20231018 | 183400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20231018 | 183300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20231018 | 183200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20231018 | 183100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20231018 | 183000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20231018 | 182900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20231018 | 182800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20231018 | 182700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20231018 | 182600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20231018 | 182500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20231018 | 182400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20231018 | 182300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 123 | 20231018 | 182200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20231018 | 182100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20231018 | 182000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20231018 | 181900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20231018 | 181800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20231018 | 181700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20231018 | 181600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20231018 | 181500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20231018 | 181400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20231018 | 181300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20231018 | 181200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20231018 | 181100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20231018 | 181000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20231018 | 180900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20231018 | 180800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20231018 | 180700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20231018 | 180600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20231018 | 180500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20231018 | 180400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20231018 | 180300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20231018 | 180200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20231018 | 180100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20231018 | 180000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20231018 | 175900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20231018 | 175800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20231018 | 175700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20231018 | 175600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20231018 | 175500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20231018 | 175400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20231018 | 175300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 153 | 20231018 | 175200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20231018 | 175100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20231018 | 175000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20231018 | 174900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20231018 | 174800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20231018 | 174700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20231018 | 174600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20231018 | 174500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20231018 | 174400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20231018 | 174300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20231018 | 174200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20231018 | 174100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20231018 | 174000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20231018 | 173900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20231018 | 173800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20231018 | 173700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20231018 | 173600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20231018 | 173500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20231018 | 173400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20231018 | 173300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20231018 | 173200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20231018 | 173100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20231018 | 173000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20231018 | 172900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20231018 | 172800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20231018 | 172700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20231018 | 172600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20231018 | 172500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20231018 | 172400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20231018 | 172300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 183 | 20231018 | 172200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20231018 | 172100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20231018 | 172000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20231018 | 171900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20231018 | 171800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20231018 | 171700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20231018 | 171600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20231018 | 171500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20231018 | 171400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20231018 | 171300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20231018 | 171200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20231018 | 171100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20231018 | 171000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20231018 | 170900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20231018 | 170800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20231018 | 170700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20231018 | 170600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20231018 | 170500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20231018 | 170400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20231018 | 170300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20231018 | 170200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20231018 | 170100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20231018 | 170000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20231018 | 165900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20231018 | 165800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20231018 | 165700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20231018 | 165600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20231018 | 165500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20231018 | 165400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20231018 | 165300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 213 | 20231018 | 165200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20231018 | 165100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20231018 | 165000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20231018 | 164900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20231018 | 164800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20231018 | 164700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20231018 | 164600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20231018 | 164500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20231018 | 164400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20231018 | 164300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20231018 | 164200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20231018 | 164100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20231018 | 164000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20231018 | 163900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20231018 | 163800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20231018 | 163700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20231018 | 163600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20231018 | 163500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20231018 | 163400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20231018 | 163300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20231018 | 163200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20231018 | 163100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20231018 | 163000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20231018 | 162900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20231018 | 162800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20231018 | 162700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20231018 | 162600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20231018 | 162500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20231018 | 162400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20231018 | 162300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 243 | 20231018 | 162200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20231018 | 162100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20231018 | 162000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20231018 | 161900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20231018 | 161800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20231018 | 161700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20231018 | 161600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20231018 | 161500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20231018 | 161400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20231018 | 161300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20231018 | 161200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20231018 | 161100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20231018 | 161000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20231018 | 160900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20231018 | 160800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20231018 | 160700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20231018 | 160600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20231018 | 160500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20231018 | 160400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20231018 | 160300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20231018 | 160200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20231018 | 160100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20231018 | 160000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20231018 | 155900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20231018 | 155800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20231018 | 155700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20231018 | 155600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20231018 | 155500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20231018 | 155400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20231018 | 155300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 273 | 20231018 | 155200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20231018 | 155100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20231018 | 155000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20231018 | 154900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20231018 | 154800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20231018 | 154700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20231018 | 154600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20231018 | 154500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20231018 | 154400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20231018 | 154300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 283 | 20231018 | 154200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 284 | 20231018 | 154100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 285 | 20231018 | 154000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 286 | 20231018 | 153900 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 287 | 20231018 | 153800 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 288 | 20231018 | 153700 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 289 | 20231018 | 153600 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 290 | 20231018 | 153500 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 291 | 20231018 | 153400 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 292 | 20231018 | 153300 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 293 | 20231018 | 153200 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 294 | 20231018 | 153100 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 295 | 20231018 | 153000 | 34712071100 | 39800 | 39800 | 39800 | 39800 | 44791 |
| 296 | 20231018 | 152900 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 297 | 20231018 | 152800 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 298 | 20231018 | 152700 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 299 | 20231018 | 152600 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 300 | 20231018 | 152500 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 301 | 20231018 | 152400 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 302 | 20231018 | 152300 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 303 | 20231018 | 152200 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 304 | 20231018 | 152100 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 305 | 20231018 | 152000 | 32929389300 | 39700 | 39700 | 39700 | 39700 | 0 |
| 306 | 20231018 | 151900 | 32929389300 | 39700 | 39750 | 39750 | 39700 | 1977 |
| 307 | 20231018 | 151800 | 32850849400 | 39750 | 39650 | 39750 | 39650 | 3328 |
| 308 | 20231018 | 151700 | 32718718350 | 39700 | 39700 | 39700 | 39650 | 1165 |
| 309 | 20231018 | 151600 | 32672477500 | 39650 | 39700 | 39700 | 39650 | 1905 |
| 310 | 20231018 | 151500 | 32596921800 | 39650 | 39650 | 39700 | 39650 | 457 |
| 311 | 20231018 | 151400 | 32578800950 | 39650 | 39650 | 39700 | 39600 | 1589 |
| 312 | 20231018 | 151300 | 32515799900 | 39650 | 39650 | 39700 | 39600 | 2892 |
| 313 | 20231018 | 151200 | 32401125050 | 39650 | 39650 | 39700 | 39650 | 2475 |
| 314 | 20231018 | 151100 | 32302985650 | 39650 | 39750 | 39800 | 39650 | 1564 |
| 315 | 20231018 | 151000 | 32240879150 | 39750 | 39750 | 39800 | 39750 | 569 |
| 316 | 20231018 | 150900 | 32218258900 | 39750 | 39700 | 39800 | 39650 | 847 |
| 317 | 20231018 | 150800 | 32184615450 | 39750 | 39750 | 39750 | 39700 | 741 |
| 318 | 20231018 | 150700 | 32155178450 | 39700 | 39700 | 39750 | 39700 | 670 |
| 319 | 20231018 | 150600 | 32128570300 | 39750 | 39700 | 39750 | 39700 | 282 |
| 320 | 20231018 | 150500 | 32117366600 | 39750 | 39700 | 39800 | 39650 | 1403 |
| 321 | 20231018 | 150400 | 32061644600 | 39700 | 39700 | 39750 | 39700 | 1603 |
| 322 | 20231018 | 150300 | 31997981450 | 39700 | 39700 | 39750 | 39700 | 1023 |
| 323 | 20231018 | 150200 | 31957363950 | 39750 | 39750 | 39800 | 39700 | 1527 |
| 324 | 20231018 | 150100 | 31896659150 | 39750 | 39800 | 39800 | 39750 | 331 |
| 325 | 20231018 | 150000 | 31883495350 | 39800 | 39750 | 39850 | 39750 | 846 |
| 326 | 20231018 | 145900 | 31849823100 | 39850 | 39800 | 39850 | 39750 | 3455 |
| 327 | 20231018 | 145800 | 31712300700 | 39800 | 39800 | 39800 | 39750 | 681 |
| 328 | 20231018 | 145700 | 31685206700 | 39800 | 39800 | 39800 | 39750 | 561 |
| 329 | 20231018 | 145600 | 31662889550 | 39800 | 39750 | 39800 | 39750 | 699 |
| 330 | 20231018 | 145500 | 31635094800 | 39750 | 39800 | 39800 | 39750 | 1148 |
| 331 | 20231018 | 145400 | 31589423200 | 39800 | 39800 | 39800 | 39750 | 548 |
| 332 | 20231018 | 145300 | 31567619850 | 39750 | 39800 | 39800 | 39750 | 774 |
| 333 | 20231018 | 145200 | 31536842200 | 39800 | 39800 | 39800 | 39750 | 871 |
| 334 | 20231018 | 145100 | 31502187550 | 39750 | 39800 | 39800 | 39750 | 306 |
| 335 | 20231018 | 145000 | 31490016750 | 39750 | 39750 | 39800 | 39700 | 2478 |
| 336 | 20231018 | 144900 | 31391519550 | 39700 | 39750 | 39750 | 39700 | 241 |
| 337 | 20231018 | 144800 | 31381947850 | 39700 | 39700 | 39750 | 39700 | 570 |
| 338 | 20231018 | 144700 | 31359305950 | 39700 | 39700 | 39750 | 39650 | 1634 |
| 339 | 20231018 | 144600 | 31294433750 | 39700 | 39700 | 39700 | 39650 | 399 |
| 340 | 20231018 | 144500 | 31278601600 | 39700 | 39650 | 39700 | 39650 | 593 |
| 341 | 20231018 | 144400 | 31255078350 | 39650 | 39650 | 39700 | 39650 | 623 |
| 342 | 20231018 | 144300 | 31230366800 | 39650 | 39650 | 39700 | 39600 | 916 |
| 343 | 20231018 | 144200 | 31194040850 | 39600 | 39650 | 39650 | 39600 | 429 |
| 344 | 20231018 | 144100 | 31177039800 | 39650 | 39700 | 39700 | 39650 | 574 |
| 345 | 20231018 | 144000 | 31154279750 | 39700 | 39750 | 39750 | 39650 | 214 |
| 346 | 20231018 | 143900 | 31145786800 | 39750 | 39700 | 39750 | 39650 | 799 |
| 347 | 20231018 | 143800 | 31114069150 | 39700 | 39700 | 39700 | 39650 | 440 |
| 348 | 20231018 | 143700 | 31096612850 | 39650 | 39750 | 39750 | 39650 | 401 |
| 349 | 20231018 | 143600 | 31080699700 | 39700 | 39700 | 39750 | 39700 | 847 |
| 350 | 20231018 | 143500 | 31047045050 | 39700 | 39750 | 39750 | 39700 | 586 |
| 351 | 20231018 | 143400 | 31023772700 | 39750 | 39600 | 39750 | 39600 | 3105 |
| 352 | 20231018 | 143300 | 30900546950 | 39650 | 39600 | 39650 | 39550 | 485 |
| 353 | 20231018 | 143200 | 30881339100 | 39600 | 39600 | 39650 | 39600 | 747 |
| 354 | 20231018 | 143100 | 30851755300 | 39600 | 39650 | 39700 | 39600 | 685 |
| 355 | 20231018 | 143000 | 30824606300 | 39650 | 39650 | 39700 | 39650 | 408 |
| 356 | 20231018 | 142900 | 30808427200 | 39700 | 39600 | 39700 | 39600 | 468 |
| 357 | 20231018 | 142800 | 30789871800 | 39650 | 39700 | 39700 | 39600 | 479 |
| 358 | 20231018 | 142700 | 30770883950 | 39650 | 39550 | 39700 | 39550 | 823 |
| 359 | 20231018 | 142600 | 30738276800 | 39550 | 39600 | 39600 | 39550 | 524 |
| 360 | 20231018 | 142500 | 30717535600 | 39600 | 39650 | 39650 | 39600 | 677 |
| 361 | 20231018 | 142400 | 30690724300 | 39650 | 39600 | 39700 | 39600 | 828 |
| 362 | 20231018 | 142300 | 30657907050 | 39600 | 39600 | 39650 | 39600 | 491 |
| 363 | 20231018 | 142200 | 30638445850 | 39600 | 39700 | 39700 | 39600 | 947 |
| 364 | 20231018 | 142100 | 30600897300 | 39700 | 39700 | 39700 | 39650 | 138 |
| 365 | 20231018 | 142000 | 30595421100 | 39700 | 39700 | 39700 | 39650 | 207 |
| 366 | 20231018 | 141900 | 30587206550 | 39700 | 39600 | 39700 | 39600 | 828 |
| 367 | 20231018 | 141800 | 30554378450 | 39600 | 39550 | 39600 | 39550 | 523 |
| 368 | 20231018 | 141700 | 30533672950 | 39550 | 39550 | 39650 | 39550 | 1817 |
| 369 | 20231018 | 141600 | 30461749550 | 39600 | 39550 | 39600 | 39550 | 719 |
| 370 | 20231018 | 141500 | 30433298550 | 39600 | 39650 | 39650 | 39550 | 2987 |
| 371 | 20231018 | 141400 | 30315018800 | 39600 | 39650 | 39650 | 39600 | 1170 |
| 372 | 20231018 | 141300 | 30268680700 | 39650 | 39650 | 39700 | 39650 | 1428 |
| 373 | 20231018 | 141200 | 30212057650 | 39650 | 39650 | 39700 | 39650 | 612 |
| 374 | 20231018 | 141100 | 30187772950 | 39650 | 39650 | 39700 | 39650 | 1840 |
| 375 | 20231018 | 141000 | 30114815550 | 39700 | 39750 | 39750 | 39700 | 891 |
| 376 | 20231018 | 140900 | 30079437000 | 39750 | 39800 | 39800 | 39700 | 1593 |
| 377 | 20231018 | 140800 | 30016174500 | 39750 | 39700 | 39750 | 39700 | 1351 |
| 378 | 20231018 | 140700 | 29962498950 | 39700 | 39700 | 39750 | 39700 | 351 |
| 379 | 20231018 | 140600 | 29948556400 | 39750 | 39750 | 39800 | 39700 | 684 |
| 380 | 20231018 | 140500 | 29921371600 | 39750 | 39700 | 39800 | 39700 | 1014 |
| 381 | 20231018 | 140400 | 29881064150 | 39750 | 39750 | 39800 | 39700 | 1419 |
| 382 | 20231018 | 140300 | 29824675150 | 39750 | 39850 | 39850 | 39750 | 611 |
| 383 | 20231018 | 140200 | 29800382250 | 39850 | 39800 | 39850 | 39750 | 246 |
| 384 | 20231018 | 140100 | 29790587650 | 39850 | 39800 | 39850 | 39750 | 1886 |
| 385 | 20231018 | 140000 | 29715545500 | 39850 | 39850 | 39900 | 39800 | 1352 |
| 386 | 20231018 | 135900 | 29661685500 | 39850 | 39850 | 39900 | 39850 | 1104 |
| 387 | 20231018 | 135800 | 29617661050 | 39900 | 39850 | 39900 | 39850 | 911 |
| 388 | 20231018 | 135700 | 29581342700 | 39900 | 39850 | 39900 | 39850 | 497 |
| 389 | 20231018 | 135600 | 29561527350 | 39850 | 39850 | 39900 | 39850 | 842 |
| 390 | 20231018 | 135500 | 29527956950 | 39850 | 39900 | 39900 | 39850 | 422 |
| 391 | 20231018 | 135400 | 29511124950 | 39850 | 39850 | 39900 | 39850 | 337 |
| 392 | 20231018 | 135300 | 29497692450 | 39850 | 39900 | 39950 | 39850 | 755 |
| 393 | 20231018 | 135200 | 29467559200 | 39900 | 39950 | 39950 | 39900 | 314 |
| 394 | 20231018 | 135100 | 29455021700 | 39950 | 39950 | 39950 | 39900 | 1226 |
| 395 | 20231018 | 135000 | 29406090400 | 39950 | 39900 | 39950 | 39900 | 579 |
| 396 | 20231018 | 134900 | 29382970150 | 39900 | 39900 | 39950 | 39900 | 458 |
| 397 | 20231018 | 134800 | 29364681650 | 39950 | 39950 | 39950 | 39900 | 428 |
| 398 | 20231018 | 134700 | 29347583700 | 39900 | 39950 | 39950 | 39900 | 292 |
| 399 | 20231018 | 134600 | 29335931550 | 39950 | 39950 | 39950 | 39900 | 565 |
| 400 | 20231018 | 134500 | 29313364400 | 39900 | 39950 | 39950 | 39900 | 502 |
| 401 | 20231018 | 134400 | 29293318550 | 39950 | 39900 | 39950 | 39900 | 130 |
| 402 | 20231018 | 134300 | 29288128950 | 39950 | 39900 | 39950 | 39900 | 1127 |
| 403 | 20231018 | 134200 | 29243147500 | 39950 | 39950 | 39950 | 39900 | 534 |
| 404 | 20231018 | 134100 | 29221822050 | 39950 | 39900 | 39950 | 39900 | 610 |
| 405 | 20231018 | 134000 | 29197453600 | 39950 | 39900 | 39950 | 39900 | 684 |
| 406 | 20231018 | 133900 | 29170142450 | 39950 | 39900 | 39950 | 39900 | 474 |
| 407 | 20231018 | 133800 | 29151227050 | 39900 | 39850 | 39900 | 39800 | 1122 |
| 408 | 20231018 | 133700 | 29106515150 | 39850 | 39850 | 39850 | 39800 | 696 |
| 409 | 20231018 | 133600 | 29078780100 | 39850 | 39850 | 39850 | 39800 | 535 |
| 410 | 20231018 | 133500 | 29057468950 | 39850 | 39850 | 39850 | 39800 | 338 |
| 411 | 20231018 | 133400 | 29044011200 | 39850 | 39800 | 39850 | 39800 | 615 |
| 412 | 20231018 | 133300 | 29019505300 | 39800 | 39850 | 39850 | 39800 | 443 |
| 413 | 20231018 | 133200 | 29001857950 | 39850 | 39800 | 39850 | 39800 | 354 |
| 414 | 20231018 | 133100 | 28987764400 | 39850 | 39750 | 39850 | 39750 | 725 |
| 415 | 20231018 | 133000 | 28958919400 | 39800 | 39800 | 39850 | 39750 | 2296 |
| 416 | 20231018 | 132900 | 28867532050 | 39850 | 39850 | 39900 | 39800 | 811 |
| 417 | 20231018 | 132800 | 28835234650 | 39900 | 39900 | 39950 | 39850 | 1455 |
| 418 | 20231018 | 132700 | 28777226800 | 39900 | 39900 | 40000 | 39900 | 601 |
| 419 | 20231018 | 132600 | 28753231250 | 39900 | 39950 | 40000 | 39900 | 3035 |
| 420 | 20231018 | 132500 | 28632028900 | 39950 | 39950 | 40000 | 39900 | 2714 |
| 421 | 20231018 | 132400 | 28523635000 | 40000 | 40000 | 40000 | 39950 | 706 |
| 422 | 20231018 | 132300 | 28495416300 | 40000 | 39950 | 40000 | 39950 | 247 |
| 423 | 20231018 | 132200 | 28485544500 | 40000 | 39900 | 40000 | 39900 | 486 |
| 424 | 20231018 | 132100 | 28466131150 | 39950 | 39900 | 39950 | 39900 | 755 |
| 425 | 20231018 | 132000 | 28435973850 | 39950 | 39900 | 39950 | 39900 | 403 |
| 426 | 20231018 | 131900 | 28419886050 | 39950 | 39950 | 39950 | 39900 | 476 |
| 427 | 20231018 | 131800 | 28400878900 | 39950 | 39900 | 39950 | 39900 | 813 |
| 428 | 20231018 | 131700 | 28368426150 | 39900 | 39900 | 39950 | 39900 | 413 |
| 429 | 20231018 | 131600 | 28351939400 | 39950 | 39900 | 39950 | 39900 | 405 |
| 430 | 20231018 | 131500 | 28335767350 | 39900 | 39900 | 39950 | 39900 | 626 |
| 431 | 20231018 | 131400 | 28310767050 | 39950 | 39900 | 39950 | 39900 | 407 |
| 432 | 20231018 | 131300 | 28294520650 | 39950 | 39900 | 39950 | 39900 | 436 |
| 433 | 20231018 | 131200 | 28277110000 | 39950 | 39950 | 40000 | 39900 | 575 |
| 434 | 20231018 | 131100 | 28254133750 | 40000 | 39950 | 40000 | 39950 | 194 |
| 435 | 20231018 | 131000 | 28246377700 | 39950 | 39950 | 40000 | 39950 | 632 |
| 436 | 20231018 | 130900 | 28221113550 | 39950 | 39950 | 40000 | 39950 | 602 |
| 437 | 20231018 | 130800 | 28197053800 | 39900 | 39950 | 40000 | 39900 | 455 |
| 438 | 20231018 | 130700 | 28178868900 | 39950 | 40000 | 40000 | 39950 | 475 |
| 439 | 20231018 | 130600 | 28159879000 | 40000 | 39950 | 40000 | 39950 | 800 |
| 440 | 20231018 | 130500 | 28127909450 | 39950 | 40000 | 40000 | 39950 | 394 |
| 441 | 20231018 | 130400 | 28112152350 | 39950 | 39950 | 40000 | 39950 | 844 |
| 442 | 20231018 | 130300 | 28078421700 | 40000 | 39950 | 40000 | 39950 | 364 |
| 443 | 20231018 | 130200 | 28063864150 | 40000 | 40000 | 40000 | 39950 | 808 |
| 444 | 20231018 | 130100 | 28031576850 | 39950 | 40000 | 40000 | 39950 | 1111 |
| 445 | 20231018 | 130000 | 27987160150 | 40000 | 40000 | 40000 | 39950 | 716 |
| 446 | 20231018 | 125900 | 27958537650 | 40000 | 40000 | 40000 | 40000 | 318 |
| 447 | 20231018 | 125800 | 27945817650 | 40000 | 39950 | 40000 | 39950 | 1509 |
| 448 | 20231018 | 125700 | 27885522500 | 39950 | 39950 | 39950 | 39900 | 940 |
| 449 | 20231018 | 125600 | 27847995100 | 39950 | 39850 | 39950 | 39850 | 2210 |
| 450 | 20231018 | 125500 | 27759821050 | 39850 | 39900 | 39900 | 39850 | 231 |
| 451 | 20231018 | 125400 | 27750604300 | 39900 | 39900 | 39900 | 39850 | 497 |
| 452 | 20231018 | 125300 | 27730786850 | 39900 | 39900 | 39900 | 39850 | 909 |
| 453 | 20231018 | 125200 | 27694547650 | 39900 | 39900 | 39900 | 39850 | 384 |
| 454 | 20231018 | 125100 | 27679239600 | 39900 | 39850 | 39900 | 39750 | 4791 |
| 455 | 20231018 | 125000 | 27488446150 | 39800 | 39800 | 39850 | 39800 | 269 |
| 456 | 20231018 | 124900 | 27477737800 | 39850 | 39850 | 39850 | 39800 | 623 |
| 457 | 20231018 | 124800 | 27452926600 | 39850 | 39850 | 39850 | 39750 | 1821 |
| 458 | 20231018 | 124700 | 27380448950 | 39800 | 39800 | 39850 | 39800 | 785 |
| 459 | 20231018 | 124600 | 27349204350 | 39800 | 39850 | 39850 | 39800 | 994 |
| 460 | 20231018 | 124500 | 27309620550 | 39850 | 39800 | 39850 | 39800 | 1242 |
| 461 | 20231018 | 124400 | 27260185350 | 39850 | 39850 | 39900 | 39850 | 2123 |
| 462 | 20231018 | 124300 | 27175579350 | 39850 | 39900 | 39900 | 39850 | 283 |
| 463 | 20231018 | 124200 | 27164287800 | 39900 | 39850 | 39900 | 39850 | 180 |
| 464 | 20231018 | 124100 | 27157112300 | 39900 | 39950 | 39950 | 39900 | 1851 |
| 465 | 20231018 | 124000 | 27083254050 | 39950 | 39950 | 39950 | 39900 | 295 |
| 466 | 20231018 | 123900 | 27071473450 | 39900 | 39950 | 39950 | 39900 | 828 |
| 467 | 20231018 | 123800 | 27038397350 | 39950 | 39950 | 39950 | 39900 | 387 |
| 468 | 20231018 | 123700 | 27022937350 | 39950 | 39950 | 39950 | 39900 | 1187 |
| 469 | 20231018 | 123600 | 26975552450 | 39900 | 39950 | 39950 | 39900 | 359 |
| 470 | 20231018 | 123500 | 26961216200 | 39950 | 40000 | 40000 | 39900 | 459 |
| 471 | 20231018 | 123400 | 26942886400 | 40000 | 40000 | 40000 | 39950 | 1380 |
| 472 | 20231018 | 123300 | 26887747000 | 40000 | 39950 | 40000 | 39950 | 589 |
| 473 | 20231018 | 123200 | 26864210550 | 39950 | 39950 | 40000 | 39950 | 422 |
| 474 | 20231018 | 123100 | 26847336300 | 39950 | 40000 | 40000 | 39950 | 504 |
| 475 | 20231018 | 123000 | 26827198850 | 40000 | 39950 | 40000 | 39950 | 237 |
| 476 | 20231018 | 122900 | 26817722800 | 39950 | 39950 | 40000 | 39950 | 860 |
| 477 | 20231018 | 122800 | 26783358100 | 39950 | 39950 | 40000 | 39950 | 476 |
| 478 | 20231018 | 122700 | 26764341800 | 40000 | 39950 | 40000 | 39950 | 799 |
| 479 | 20231018 | 122600 | 26732416450 | 39950 | 39900 | 39950 | 39900 | 427 |
| 480 | 20231018 | 122500 | 26715362900 | 39950 | 39900 | 40000 | 39900 | 821 |
| 481 | 20231018 | 122400 | 26682573200 | 39950 | 40000 | 40050 | 39900 | 1843 |
| 482 | 20231018 | 122300 | 26608904750 | 40000 | 40000 | 40000 | 39950 | 143 |
| 483 | 20231018 | 122200 | 26603184850 | 40000 | 40000 | 40000 | 39950 | 756 |
| 484 | 20231018 | 122100 | 26572950200 | 39950 | 39950 | 40000 | 39950 | 1085 |
| 485 | 20231018 | 122000 | 26529592200 | 39900 | 39950 | 39950 | 39900 | 262 |
| 486 | 20231018 | 121900 | 26519131650 | 39900 | 39900 | 39950 | 39900 | 249 |
| 487 | 20231018 | 121800 | 26509190950 | 39900 | 39900 | 39950 | 39900 | 2414 |
| 488 | 20231018 | 121700 | 26412860850 | 39950 | 40000 | 40000 | 39950 | 3645 |
| 489 | 20231018 | 121600 | 26267135150 | 40050 | 40050 | 40100 | 40000 | 1727 |
| 490 | 20231018 | 121500 | 26197972150 | 40050 | 40050 | 40100 | 40050 | 452 |
| 491 | 20231018 | 121400 | 26179861550 | 40050 | 40100 | 40150 | 40050 | 1491 |
| 492 | 20231018 | 121300 | 26120080100 | 40100 | 40150 | 40200 | 40100 | 699 |
| 493 | 20231018 | 121200 | 26092010950 | 40150 | 40150 | 40200 | 40150 | 491 |
| 494 | 20231018 | 121100 | 26072291100 | 40150 | 40150 | 40200 | 40150 | 485 |
| 495 | 20231018 | 121000 | 26052808700 | 40150 | 40100 | 40200 | 40100 | 364 |
| 496 | 20231018 | 120900 | 26038192650 | 40100 | 40100 | 40150 | 40100 | 764 |
| 497 | 20231018 | 120800 | 26007523950 | 40150 | 40100 | 40150 | 40100 | 343 |
| 498 | 20231018 | 120700 | 25993761800 | 40100 | 40200 | 40200 | 40100 | 2142 |
| 499 | 20231018 | 120600 | 25907739950 | 40200 | 40150 | 40200 | 40150 | 385 |
| 500 | 20231018 | 120500 | 25892272350 | 40200 | 40150 | 40200 | 40150 | 518 |
| 501 | 20231018 | 120400 | 25871471000 | 40200 | 40200 | 40200 | 40150 | 225 |
| 502 | 20231018 | 120300 | 25862428800 | 40200 | 40150 | 40200 | 40150 | 528 |
| 503 | 20231018 | 120200 | 25841217200 | 40150 | 40150 | 40200 | 40150 | 737 |
| 504 | 20231018 | 120100 | 25811617850 | 40150 | 40150 | 40200 | 40150 | 356 |
| 505 | 20231018 | 120000 | 25797319000 | 40200 | 40150 | 40200 | 40100 | 1763 |
| 506 | 20231018 | 115900 | 25726533750 | 40150 | 40150 | 40150 | 40100 | 754 |
| 507 | 20231018 | 115800 | 25696276450 | 40100 | 40100 | 40150 | 40100 | 489 |
| 508 | 20231018 | 115700 | 25676663350 | 40100 | 40100 | 40150 | 40100 | 1203 |
| 509 | 20231018 | 115600 | 25628413000 | 40100 | 40100 | 40150 | 40100 | 428 |
| 510 | 20231018 | 115500 | 25611236850 | 40100 | 40150 | 40150 | 40100 | 263 |
| 511 | 20231018 | 115400 | 25600684750 | 40150 | 40100 | 40150 | 40100 | 412 |
| 512 | 20231018 | 115300 | 25584146900 | 40150 | 40100 | 40150 | 40100 | 746 |
| 513 | 20231018 | 115200 | 25554231900 | 40100 | 40050 | 40150 | 40050 | 394 |
| 514 | 20231018 | 115100 | 25538435300 | 40100 | 40100 | 40150 | 40050 | 844 |
| 515 | 20231018 | 115000 | 25504603350 | 40100 | 40150 | 40150 | 40050 | 338 |
| 516 | 20231018 | 114900 | 25491043700 | 40150 | 40100 | 40150 | 40050 | 957 |
| 517 | 20231018 | 114800 | 25452655900 | 40100 | 40100 | 40150 | 40050 | 2097 |
| 518 | 20231018 | 114700 | 25368578650 | 40100 | 40100 | 40100 | 40050 | 366 |
| 519 | 20231018 | 114600 | 25353902400 | 40050 | 40100 | 40100 | 40050 | 645 |
| 520 | 20231018 | 114500 | 25328038500 | 40100 | 40100 | 40150 | 40050 | 1478 |
| 521 | 20231018 | 114400 | 25268792700 | 40100 | 40050 | 40100 | 40050 | 633 |
| 522 | 20231018 | 114300 | 25243411300 | 40050 | 40100 | 40100 | 40050 | 956 |
| 523 | 20231018 | 114200 | 25205098350 | 40100 | 40100 | 40150 | 40050 | 2086 |
| 524 | 20231018 | 114100 | 25121458750 | 40050 | 40050 | 40100 | 40050 | 263 |
| 525 | 20231018 | 114000 | 25110918700 | 40050 | 40100 | 40150 | 40050 | 644 |
| 526 | 20231018 | 113900 | 25085113050 | 40050 | 40100 | 40150 | 40050 | 795 |
| 527 | 20231018 | 113800 | 25053246150 | 40100 | 40100 | 40150 | 40050 | 2946 |
| 528 | 20231018 | 113700 | 24935122000 | 40100 | 40100 | 40100 | 40050 | 898 |
| 529 | 20231018 | 113600 | 24899123750 | 40100 | 40050 | 40100 | 40000 | 1509 |
| 530 | 20231018 | 113500 | 24838674550 | 40000 | 40000 | 40050 | 40000 | 1427 |
| 531 | 20231018 | 113400 | 24781588150 | 40000 | 40000 | 40050 | 39950 | 2394 |
| 532 | 20231018 | 113300 | 24685831950 | 40000 | 40100 | 40100 | 40000 | 5722 |
| 533 | 20231018 | 113200 | 24456795250 | 40100 | 40250 | 40250 | 40100 | 1757 |
| 534 | 20231018 | 113100 | 24386207150 | 40250 | 40250 | 40300 | 40200 | 1504 |
| 535 | 20231018 | 113000 | 24325705650 | 40250 | 40250 | 40300 | 40200 | 1583 |
| 536 | 20231018 | 112900 | 24261997950 | 40250 | 40300 | 40300 | 40200 | 874 |
| 537 | 20231018 | 112800 | 24226811800 | 40250 | 40300 | 40300 | 40250 | 2208 |
| 538 | 20231018 | 112700 | 24137853600 | 40250 | 40300 | 40300 | 40200 | 1211 |
| 539 | 20231018 | 112600 | 24089111450 | 40300 | 40250 | 40300 | 40200 | 1098 |
| 540 | 20231018 | 112500 | 24044957450 | 40200 | 40300 | 40350 | 40200 | 2545 |
| 541 | 20231018 | 112400 | 23942452500 | 40300 | 40350 | 40350 | 40300 | 2028 |
| 542 | 20231018 | 112300 | 23860708650 | 40300 | 40300 | 40350 | 40300 | 1101 |
| 543 | 20231018 | 112200 | 23816312250 | 40350 | 40350 | 40350 | 40300 | 3644 |
| 544 | 20231018 | 112100 | 23669428350 | 40350 | 40350 | 40350 | 40300 | 1227 |
| 545 | 20231018 | 112000 | 23619921400 | 40350 | 40300 | 40350 | 40300 | 1043 |
| 546 | 20231018 | 111900 | 23577882250 | 40300 | 40300 | 40300 | 40250 | 3535 |
| 547 | 20231018 | 111800 | 23435468900 | 40350 | 40350 | 40400 | 40300 | 4097 |
| 548 | 20231018 | 111700 | 23270189650 | 40400 | 40400 | 40400 | 40350 | 910 |
| 549 | 20231018 | 111600 | 23233450750 | 40400 | 40400 | 40400 | 40350 | 814 |
| 550 | 20231018 | 111500 | 23200583400 | 40400 | 40350 | 40400 | 40350 | 596 |
| 551 | 20231018 | 111400 | 23176519950 | 40350 | 40400 | 40400 | 40300 | 3524 |
| 552 | 20231018 | 111300 | 23034398100 | 40400 | 40300 | 40400 | 40300 | 1414 |
| 553 | 20231018 | 111200 | 22977328750 | 40350 | 40300 | 40350 | 40300 | 2871 |
| 554 | 20231018 | 111100 | 22861492900 | 40350 | 40350 | 40400 | 40300 | 2001 |
| 555 | 20231018 | 111000 | 22780753850 | 40300 | 40300 | 40350 | 40300 | 1189 |
| 556 | 20231018 | 110900 | 22732800200 | 40350 | 40300 | 40350 | 40300 | 1327 |
| 557 | 20231018 | 110800 | 22679304450 | 40300 | 40400 | 40450 | 40300 | 2764 |
| 558 | 20231018 | 110700 | 22567658050 | 40450 | 40450 | 40500 | 40400 | 9296 |
| 559 | 20231018 | 110600 | 22191693450 | 40450 | 40450 | 40450 | 40400 | 5719 |
| 560 | 20231018 | 110500 | 21960434200 | 40450 | 40300 | 40450 | 40250 | 26308 |
| 561 | 20231018 | 110400 | 20898917850 | 40250 | 40150 | 40300 | 40050 | 14616 |
| 562 | 20231018 | 110300 | 20311075150 | 40150 | 40200 | 40200 | 40150 | 2434 |
| 563 | 20231018 | 110200 | 20213303000 | 40200 | 40200 | 40200 | 40150 | 2752 |
| 564 | 20231018 | 110100 | 20102775850 | 40200 | 40000 | 40200 | 39950 | 18060 |
| 565 | 20231018 | 110000 | 19378749050 | 40000 | 39900 | 40000 | 39900 | 2916 |
| 566 | 20231018 | 105900 | 19262216350 | 39950 | 39900 | 39950 | 39900 | 798 |
| 567 | 20231018 | 105800 | 19230356400 | 39900 | 39950 | 39950 | 39900 | 1874 |
| 568 | 20231018 | 105700 | 19155558150 | 39950 | 40000 | 40000 | 39900 | 539 |
| 569 | 20231018 | 105600 | 19134036800 | 39950 | 39950 | 40000 | 39900 | 3304 |
| 570 | 20231018 | 105500 | 19002045050 | 40000 | 40050 | 40050 | 39950 | 2641 |
| 571 | 20231018 | 105400 | 18896454050 | 40050 | 40000 | 40050 | 40000 | 1156 |
| 572 | 20231018 | 105300 | 18850168600 | 40050 | 40050 | 40050 | 40000 | 445 |
| 573 | 20231018 | 105200 | 18832347250 | 40050 | 40100 | 40100 | 40000 | 2281 |
| 574 | 20231018 | 105100 | 18740992700 | 40050 | 40100 | 40100 | 40050 | 2182 |
| 575 | 20231018 | 105000 | 18653583300 | 40050 | 40100 | 40100 | 40050 | 1729 |
| 576 | 20231018 | 104900 | 18584256600 | 40100 | 39950 | 40100 | 39950 | 8260 |
| 577 | 20231018 | 104800 | 18253725150 | 39950 | 39950 | 40000 | 39950 | 2249 |
| 578 | 20231018 | 104700 | 18163844400 | 39950 | 39950 | 40000 | 39950 | 430 |
| 579 | 20231018 | 104600 | 18146647750 | 40000 | 39950 | 40000 | 39950 | 860 |
| 580 | 20231018 | 104500 | 18112268850 | 40000 | 39950 | 40000 | 39900 | 860 |
| 581 | 20231018 | 104400 | 18077892900 | 39950 | 40000 | 40000 | 39950 | 3912 |
| 582 | 20231018 | 104300 | 17921595750 | 40000 | 40000 | 40000 | 39950 | 1069 |
| 583 | 20231018 | 104200 | 17878857450 | 40000 | 40000 | 40000 | 39950 | 1017 |
| 584 | 20231018 | 104100 | 17838193200 | 40000 | 39950 | 40000 | 39900 | 3789 |
| 585 | 20231018 | 104000 | 17686801900 | 39900 | 39950 | 40000 | 39800 | 2313 |
| 586 | 20231018 | 103900 | 17594552300 | 39950 | 40100 | 40100 | 39900 | 2321 |
| 587 | 20231018 | 103800 | 17501762850 | 40000 | 40000 | 40100 | 40000 | 2502 |
| 588 | 20231018 | 103700 | 17401610550 | 40050 | 40000 | 40050 | 39950 | 1824 |
| 589 | 20231018 | 103600 | 17328639700 | 40000 | 40000 | 40100 | 40000 | 2415 |
| 590 | 20231018 | 103500 | 17231950500 | 40050 | 40150 | 40150 | 40050 | 3430 |
| 591 | 20231018 | 103400 | 17094433700 | 40150 | 40150 | 40200 | 40100 | 3055 |
| 592 | 20231018 | 103300 | 16971768300 | 40100 | 40150 | 40200 | 40050 | 3819 |
| 593 | 20231018 | 103200 | 16818504150 | 40150 | 40250 | 40250 | 40150 | 5194 |
| 594 | 20231018 | 103100 | 16609759400 | 40200 | 40000 | 40300 | 40000 | 50206 |
| 595 | 20231018 | 103000 | 14596247200 | 39950 | 39900 | 40000 | 39850 | 12796 |
| 596 | 20231018 | 102900 | 14085054850 | 39900 | 39900 | 39950 | 39900 | 984 |
| 597 | 20231018 | 102800 | 14045774200 | 39900 | 39900 | 39950 | 39850 | 5820 |
| 598 | 20231018 | 102700 | 13813478900 | 39900 | 39900 | 39900 | 39850 | 494 |
| 599 | 20231018 | 102600 | 13793772450 | 39900 | 39850 | 39900 | 39800 | 2068 |
| 600 | 20231018 | 102500 | 13711357900 | 39850 | 39750 | 39850 | 39750 | 1991 |
| 601 | 20231018 | 102400 | 13632093950 | 39800 | 39800 | 39800 | 39750 | 1916 |
| 602 | 20231018 | 102300 | 13555850600 | 39750 | 39650 | 39800 | 39650 | 4710 |
| 603 | 20231018 | 102200 | 13368791450 | 39700 | 39600 | 39700 | 39600 | 1164 |
| 604 | 20231018 | 102100 | 13322631550 | 39600 | 39700 | 39700 | 39600 | 1909 |
| 605 | 20231018 | 102000 | 13246930800 | 39650 | 39700 | 39700 | 39650 | 969 |
| 606 | 20231018 | 101900 | 13208469350 | 39650 | 39700 | 39700 | 39650 | 186 |
| 607 | 20231018 | 101800 | 13201087500 | 39700 | 39700 | 39700 | 39650 | 396 |
| 608 | 20231018 | 101700 | 13185368100 | 39700 | 39650 | 39700 | 39650 | 1628 |
| 609 | 20231018 | 101600 | 13120749750 | 39700 | 39700 | 39700 | 39650 | 953 |
| 610 | 20231018 | 101500 | 13082922550 | 39700 | 39600 | 39700 | 39600 | 2222 |
| 611 | 20231018 | 101400 | 12994781850 | 39600 | 39500 | 39650 | 39500 | 4295 |
| 612 | 20231018 | 101300 | 12824826400 | 39500 | 39550 | 39550 | 39450 | 2581 |
| 613 | 20231018 | 101200 | 12722901350 | 39500 | 39550 | 39600 | 39500 | 669 |
| 614 | 20231018 | 101100 | 12696449500 | 39550 | 39550 | 39600 | 39550 | 1619 |
| 615 | 20231018 | 101000 | 12632414700 | 39550 | 39600 | 39600 | 39550 | 1115 |
| 616 | 20231018 | 100900 | 12588299800 | 39600 | 39550 | 39600 | 39500 | 2355 |
| 617 | 20231018 | 100800 | 12495160350 | 39550 | 39500 | 39600 | 39500 | 2282 |
| 618 | 20231018 | 100700 | 12404923400 | 39450 | 39350 | 39500 | 39300 | 6628 |
| 619 | 20231018 | 100600 | 12143854100 | 39350 | 39350 | 39400 | 39350 | 1326 |
| 620 | 20231018 | 100500 | 12091654250 | 39450 | 39550 | 39550 | 39350 | 6138 |
| 621 | 20231018 | 100400 | 11849483100 | 39500 | 39650 | 39650 | 39500 | 7422 |
| 622 | 20231018 | 100300 | 11555731150 | 39650 | 39700 | 39750 | 39650 | 1359 |
| 623 | 20231018 | 100200 | 11501802650 | 39700 | 39700 | 39800 | 39700 | 3254 |
| 624 | 20231018 | 100100 | 11372555550 | 39700 | 39800 | 39800 | 39650 | 6363 |
| 625 | 20231018 | 100000 | 11119912900 | 39800 | 39850 | 39900 | 39750 | 6664 |
| 626 | 20231018 | 095900 | 10854649700 | 39850 | 39850 | 39900 | 39850 | 2892 |
| 627 | 20231018 | 095800 | 10739389150 | 39900 | 39900 | 39950 | 39850 | 2263 |
| 628 | 20231018 | 095700 | 10649108700 | 39900 | 39950 | 39950 | 39900 | 3045 |
| 629 | 20231018 | 095600 | 10527560100 | 39950 | 39750 | 39950 | 39700 | 9985 |
| 630 | 20231018 | 095500 | 10129466800 | 39700 | 39850 | 39900 | 39650 | 6430 |
| 631 | 20231018 | 095400 | 9873731000 | 39850 | 40000 | 40050 | 39800 | 10832 |
| 632 | 20231018 | 095300 | 9440920850 | 40000 | 39950 | 40050 | 39900 | 16895 |
| 633 | 20231018 | 095200 | 8765438000 | 39900 | 39800 | 39950 | 39700 | 18599 |
| 634 | 20231018 | 095100 | 8023859200 | 39800 | 39600 | 39800 | 39600 | 7933 |
| 635 | 20231018 | 095000 | 7708669250 | 39600 | 39800 | 39800 | 39550 | 9620 |
| 636 | 20231018 | 094900 | 7326626050 | 39800 | 39700 | 39800 | 39600 | 12428 |
| 637 | 20231018 | 094800 | 6833184600 | 39700 | 39600 | 39700 | 39600 | 7245 |
| 638 | 20231018 | 094700 | 6545832100 | 39650 | 39200 | 39650 | 39200 | 26993 |
| 639 | 20231018 | 094600 | 5481944800 | 39200 | 39200 | 39300 | 39150 | 10974 |
| 640 | 20231018 | 094500 | 5051392700 | 39150 | 39150 | 39200 | 39150 | 958 |
| 641 | 20231018 | 094400 | 5013848400 | 39200 | 39050 | 39250 | 39050 | 15756 |
| 642 | 20231018 | 094300 | 4396990450 | 39050 | 39100 | 39100 | 39050 | 4887 |
| 643 | 20231018 | 094200 | 4206137900 | 39050 | 39000 | 39100 | 39000 | 2773 |
| 644 | 20231018 | 094100 | 4097877750 | 39000 | 39000 | 39000 | 39000 | 773 |
| 645 | 20231018 | 094000 | 4067730750 | 39000 | 38950 | 39050 | 38950 | 2830 |
| 646 | 20231018 | 093900 | 3957379200 | 38950 | 38950 | 39000 | 38950 | 499 |
| 647 | 20231018 | 093800 | 3937938250 | 38950 | 38850 | 39000 | 38850 | 1123 |
| 648 | 20231018 | 093700 | 3894221800 | 38900 | 38950 | 39000 | 38850 | 1142 |
| 649 | 20231018 | 093600 | 3849757950 | 39000 | 39000 | 39050 | 39000 | 1010 |
| 650 | 20231018 | 093500 | 3810355000 | 39000 | 39000 | 39050 | 38950 | 675 |
| 651 | 20231018 | 093400 | 3784023650 | 39000 | 39100 | 39100 | 39000 | 1120 |
| 652 | 20231018 | 093300 | 3740278700 | 39100 | 39150 | 39150 | 39050 | 660 |
| 653 | 20231018 | 093200 | 3714478400 | 39150 | 38950 | 39150 | 38950 | 2792 |
| 654 | 20231018 | 093100 | 3605408200 | 38950 | 38950 | 39000 | 38950 | 495 |
| 655 | 20231018 | 093000 | 3586122650 | 39000 | 38850 | 39000 | 38850 | 3086 |
| 656 | 20231018 | 092900 | 3466005800 | 38800 | 39050 | 39100 | 38800 | 2375 |
| 657 | 20231018 | 092800 | 3373646450 | 39050 | 39050 | 39150 | 39000 | 8465 |
| 658 | 20231018 | 092700 | 3042926100 | 39050 | 39000 | 39050 | 38950 | 2401 |
| 659 | 20231018 | 092600 | 2949280450 | 39000 | 38900 | 39000 | 38900 | 3065 |
| 660 | 20231018 | 092500 | 2829809800 | 38950 | 38900 | 38950 | 38850 | 2198 |
| 661 | 20231018 | 092400 | 2744251850 | 38900 | 38850 | 38900 | 38800 | 762 |
| 662 | 20231018 | 092300 | 2714626650 | 38800 | 38750 | 38850 | 38750 | 2029 |
| 663 | 20231018 | 092200 | 2635905050 | 38750 | 38650 | 38750 | 38550 | 3191 |
| 664 | 20231018 | 092100 | 2512503650 | 38650 | 38700 | 38750 | 38650 | 1229 |
| 665 | 20231018 | 092000 | 2464932800 | 38750 | 38650 | 38800 | 38650 | 3509 |
| 666 | 20231018 | 091900 | 2329044750 | 38650 | 38600 | 38700 | 38600 | 2581 |
| 667 | 20231018 | 091800 | 2229237100 | 38600 | 38400 | 38600 | 38400 | 2587 |
| 668 | 20231018 | 091700 | 2129729950 | 38400 | 38350 | 38450 | 38350 | 2325 |
| 669 | 20231018 | 091600 | 2040483300 | 38350 | 38200 | 38350 | 38150 | 3504 |
| 670 | 20231018 | 091500 | 1906414350 | 38200 | 38200 | 38200 | 38150 | 555 |
| 671 | 20231018 | 091400 | 1885213400 | 38200 | 38150 | 38200 | 38150 | 145 |
| 672 | 20231018 | 091300 | 1879677000 | 38150 | 38150 | 38200 | 38050 | 2870 |
| 673 | 20231018 | 091200 | 1770368250 | 38150 | 38150 | 38150 | 38100 | 715 |
| 674 | 20231018 | 091100 | 1743096900 | 38100 | 38100 | 38150 | 38050 | 793 |
| 675 | 20231018 | 091000 | 1712859600 | 38100 | 38050 | 38150 | 38050 | 1386 |
| 676 | 20231018 | 090900 | 1660105350 | 38050 | 38150 | 38200 | 38050 | 1815 |
| 677 | 20231018 | 090800 | 1590874450 | 38050 | 38050 | 38150 | 38000 | 1557 |
| 678 | 20231018 | 090700 | 1531612350 | 38050 | 38200 | 38200 | 38000 | 1899 |
| 679 | 20231018 | 090600 | 1459333850 | 38150 | 38000 | 38250 | 38000 | 1529 |
| 680 | 20231018 | 090500 | 1401080550 | 38000 | 37800 | 38000 | 37800 | 3003 |
| 681 | 20231018 | 090400 | 1287351800 | 37800 | 37900 | 37900 | 37750 | 3550 |
| 682 | 20231018 | 090300 | 1153139000 | 37900 | 37900 | 37950 | 37800 | 4187 |
| 683 | 20231018 | 090200 | 994539750 | 37900 | 37850 | 37900 | 37800 | 3449 |
| 684 | 20231018 | 090100 | 864054450 | 37800 | 37850 | 37850 | 37750 | 7064 |
| 685 | 20231018 | 090000 | 597031550 | 37900 | 38100 | 38200 | 37900 | 15686 |