38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 205000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 3 | 20231016 | 204900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231016 | 204800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231016 | 204700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231016 | 204600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231016 | 204500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231016 | 204400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231016 | 204300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231016 | 204200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231016 | 204100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231016 | 204000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231016 | 203900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231016 | 203800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231016 | 203700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231016 | 203600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231016 | 203500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231016 | 203400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231016 | 203300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231016 | 203200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231016 | 203100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231016 | 203000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231016 | 202900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231016 | 202800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231016 | 202700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231016 | 202600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231016 | 202500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231016 | 202400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231016 | 202300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231016 | 202200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231016 | 202100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231016 | 202000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 33 | 20231016 | 201900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231016 | 201800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231016 | 201700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231016 | 201600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231016 | 201500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231016 | 201400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231016 | 201300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231016 | 201200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231016 | 201100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231016 | 201000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231016 | 200900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231016 | 200800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231016 | 200700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231016 | 200600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231016 | 200500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231016 | 200400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231016 | 200300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231016 | 200200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231016 | 200100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231016 | 200000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231016 | 195900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231016 | 195800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231016 | 195700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231016 | 195600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231016 | 195500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231016 | 195400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231016 | 195300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231016 | 195200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231016 | 195100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231016 | 195000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 63 | 20231016 | 194900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231016 | 194800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231016 | 194700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231016 | 194600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231016 | 194500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231016 | 194400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231016 | 194300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231016 | 194200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231016 | 194100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231016 | 194000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231016 | 193900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231016 | 193800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231016 | 193700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231016 | 193600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231016 | 193500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231016 | 193400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231016 | 193300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231016 | 193200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231016 | 193100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231016 | 193000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231016 | 192900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231016 | 192800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231016 | 192700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231016 | 192600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231016 | 192500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231016 | 192400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231016 | 192300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231016 | 192200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231016 | 192100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231016 | 192000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 93 | 20231016 | 191900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231016 | 191800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231016 | 191700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231016 | 191600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231016 | 191500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231016 | 191400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231016 | 191300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231016 | 191200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231016 | 191100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231016 | 191000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231016 | 190900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231016 | 190800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231016 | 190700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231016 | 190600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231016 | 190500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231016 | 190400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231016 | 190300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231016 | 190200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231016 | 190100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231016 | 190000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231016 | 185900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231016 | 185800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231016 | 185700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231016 | 185600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231016 | 185500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231016 | 185400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231016 | 185300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231016 | 185200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231016 | 185100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231016 | 185000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 123 | 20231016 | 184900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231016 | 184800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231016 | 184700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231016 | 184600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231016 | 184500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231016 | 184400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231016 | 184300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231016 | 184200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231016 | 184100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231016 | 184000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231016 | 183900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231016 | 183800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231016 | 183700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231016 | 183600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231016 | 183500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231016 | 183400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231016 | 183300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231016 | 183200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231016 | 183100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231016 | 183000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231016 | 182900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231016 | 182800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231016 | 182700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231016 | 182600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231016 | 182500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231016 | 182400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231016 | 182300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231016 | 182200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231016 | 182100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231016 | 182000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 153 | 20231016 | 181900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231016 | 181800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231016 | 181700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231016 | 181600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231016 | 181500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231016 | 181400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231016 | 181300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231016 | 181200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231016 | 181100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231016 | 181000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231016 | 180900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231016 | 180800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231016 | 180700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231016 | 180600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231016 | 180500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231016 | 180400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231016 | 180300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231016 | 180200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231016 | 180100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231016 | 180000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231016 | 175900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231016 | 175800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231016 | 175700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231016 | 175600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231016 | 175500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231016 | 175400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231016 | 175300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231016 | 175200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231016 | 175100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231016 | 175000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 183 | 20231016 | 174900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231016 | 174800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231016 | 174700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231016 | 174600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231016 | 174500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231016 | 174400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231016 | 174300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231016 | 174200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231016 | 174100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231016 | 174000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231016 | 173900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231016 | 173800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231016 | 173700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231016 | 173600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231016 | 173500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231016 | 173400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231016 | 173300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231016 | 173200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231016 | 173100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231016 | 173000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231016 | 172900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231016 | 172800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231016 | 172700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231016 | 172600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231016 | 172500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231016 | 172400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231016 | 172300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231016 | 172200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231016 | 172100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231016 | 172000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 213 | 20231016 | 171900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231016 | 171800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231016 | 171700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231016 | 171600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231016 | 171500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231016 | 171400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231016 | 171300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231016 | 171200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231016 | 171100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231016 | 171000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231016 | 170900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231016 | 170800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231016 | 170700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231016 | 170600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231016 | 170500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231016 | 170400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231016 | 170300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231016 | 170200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231016 | 170100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231016 | 170000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231016 | 165900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231016 | 165800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20231016 | 165700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20231016 | 165600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20231016 | 165500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20231016 | 165400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20231016 | 165300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20231016 | 165200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20231016 | 165100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20231016 | 165000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 243 | 20231016 | 164900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20231016 | 164800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20231016 | 164700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20231016 | 164600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20231016 | 164500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20231016 | 164400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20231016 | 164300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20231016 | 164200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20231016 | 164100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20231016 | 164000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20231016 | 163900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20231016 | 163800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20231016 | 163700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20231016 | 163600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20231016 | 163500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20231016 | 163400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20231016 | 163300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20231016 | 163200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20231016 | 163100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20231016 | 163000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20231016 | 162900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20231016 | 162800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20231016 | 162700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20231016 | 162600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20231016 | 162500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20231016 | 162400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20231016 | 162300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20231016 | 162200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20231016 | 162100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20231016 | 162000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 273 | 20231016 | 161900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20231016 | 161800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20231016 | 161700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20231016 | 161600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20231016 | 161500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20231016 | 161400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20231016 | 161300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20231016 | 161200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20231016 | 161100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20231016 | 161000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20231016 | 160900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20231016 | 160800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20231016 | 160700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20231016 | 160600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20231016 | 160500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20231016 | 160400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20231016 | 160300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20231016 | 160200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20231016 | 160100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20231016 | 160000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20231016 | 155900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20231016 | 155800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20231016 | 155700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20231016 | 155600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20231016 | 155500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20231016 | 155400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20231016 | 155300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20231016 | 155200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20231016 | 155100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20231016 | 155000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 303 | 20231016 | 154900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20231016 | 154800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20231016 | 154700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20231016 | 154600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20231016 | 154500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20231016 | 154400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20231016 | 154300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20231016 | 154200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20231016 | 154100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20231016 | 154000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20231016 | 153900 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20231016 | 153800 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20231016 | 153700 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20231016 | 153600 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20231016 | 153500 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20231016 | 153400 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20231016 | 153300 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20231016 | 153200 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20231016 | 153100 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20231016 | 153000 | 8202100400 | 33000 | 33000 | 33000 | 33000 | 4102 |
| 323 | 20231016 | 152900 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 324 | 20231016 | 152800 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 325 | 20231016 | 152700 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 326 | 20231016 | 152600 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 327 | 20231016 | 152500 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 328 | 20231016 | 152400 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 329 | 20231016 | 152300 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 330 | 20231016 | 152200 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 331 | 20231016 | 152100 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 332 | 20231016 | 152000 | 8066734400 | 32950 | 32950 | 32950 | 32950 | 0 |
| 333 | 20231016 | 151900 | 8066734400 | 32950 | 32850 | 33000 | 32850 | 1066 |
| 334 | 20231016 | 151800 | 8031626350 | 32850 | 32950 | 32950 | 32850 | 988 |
| 335 | 20231016 | 151700 | 7999119200 | 32950 | 32950 | 32950 | 32900 | 1091 |
| 336 | 20231016 | 151600 | 7963176250 | 32950 | 33000 | 33050 | 32950 | 1210 |
| 337 | 20231016 | 151500 | 7923290000 | 33000 | 33000 | 33050 | 32900 | 1039 |
| 338 | 20231016 | 151400 | 7889021550 | 33050 | 33100 | 33100 | 32950 | 1228 |
| 339 | 20231016 | 151300 | 7848477050 | 33100 | 33000 | 33150 | 32950 | 1052 |
| 340 | 20231016 | 151200 | 7813752950 | 32950 | 33050 | 33150 | 32900 | 1377 |
| 341 | 20231016 | 151100 | 7768284200 | 33050 | 33200 | 33200 | 32850 | 1834 |
| 342 | 20231016 | 151000 | 7707644400 | 33200 | 33250 | 33250 | 33100 | 2326 |
| 343 | 20231016 | 150900 | 7630459900 | 33200 | 33150 | 33250 | 33150 | 3576 |
| 344 | 20231016 | 150800 | 7511732250 | 33150 | 33000 | 33200 | 32950 | 4973 |
| 345 | 20231016 | 150700 | 7347119750 | 32950 | 32950 | 33000 | 32850 | 1108 |
| 346 | 20231016 | 150600 | 7310611300 | 32950 | 32900 | 32950 | 32750 | 510 |
| 347 | 20231016 | 150500 | 7293829700 | 32950 | 32700 | 33000 | 32700 | 1933 |
| 348 | 20231016 | 150400 | 7230288500 | 32700 | 32600 | 32700 | 32600 | 678 |
| 349 | 20231016 | 150300 | 7208143150 | 32550 | 32650 | 32650 | 32500 | 660 |
| 350 | 20231016 | 150200 | 7186621700 | 32650 | 32550 | 32700 | 32550 | 598 |
| 351 | 20231016 | 150100 | 7167112600 | 32450 | 32450 | 32500 | 32350 | 318 |
| 352 | 20231016 | 150000 | 7156792750 | 32450 | 32450 | 32450 | 32350 | 116 |
| 353 | 20231016 | 145900 | 7153030200 | 32450 | 32450 | 32450 | 32400 | 570 |
| 354 | 20231016 | 145800 | 7134533950 | 32450 | 32350 | 32450 | 32350 | 134 |
| 355 | 20231016 | 145700 | 7130190350 | 32350 | 32450 | 32450 | 32250 | 441 |
| 356 | 20231016 | 145600 | 7115946150 | 32450 | 32450 | 32500 | 32400 | 241 |
| 357 | 20231016 | 145500 | 7108127400 | 32450 | 32300 | 32500 | 32200 | 3450 |
| 358 | 20231016 | 145400 | 6996940700 | 32300 | 32300 | 32550 | 32300 | 2333 |
| 359 | 20231016 | 145300 | 6921531700 | 32300 | 32400 | 32400 | 32300 | 273 |
| 360 | 20231016 | 145200 | 6912698400 | 32400 | 32300 | 32400 | 32300 | 388 |
| 361 | 20231016 | 145100 | 6900135000 | 32400 | 32400 | 32400 | 32250 | 856 |
| 362 | 20231016 | 145000 | 6872479250 | 32350 | 32350 | 32400 | 32300 | 478 |
| 363 | 20231016 | 144900 | 6857020450 | 32300 | 32250 | 32300 | 32250 | 208 |
| 364 | 20231016 | 144800 | 6850311350 | 32250 | 32250 | 32250 | 32250 | 126 |
| 365 | 20231016 | 144700 | 6846247850 | 32250 | 32200 | 32400 | 32200 | 688 |
| 366 | 20231016 | 144600 | 6824072850 | 32200 | 32400 | 32400 | 32150 | 1618 |
| 367 | 20231016 | 144500 | 6771974550 | 32200 | 32300 | 32400 | 32200 | 6067 |
| 368 | 20231016 | 144400 | 6576391700 | 32350 | 32500 | 32500 | 32350 | 3222 |
| 369 | 20231016 | 144300 | 6472041900 | 32450 | 32450 | 32500 | 32350 | 2787 |
| 370 | 20231016 | 144200 | 6381723650 | 32500 | 32550 | 32550 | 32500 | 795 |
| 371 | 20231016 | 144100 | 6355870050 | 32550 | 32700 | 32700 | 32550 | 320 |
| 372 | 20231016 | 144000 | 6345414850 | 32650 | 32450 | 32650 | 32450 | 538 |
| 373 | 20231016 | 143900 | 6327935700 | 32450 | 32800 | 32800 | 32450 | 1443 |
| 374 | 20231016 | 143800 | 6280967900 | 32800 | 32700 | 32950 | 32500 | 2197 |
| 375 | 20231016 | 143700 | 6209228200 | 32800 | 32800 | 32800 | 32700 | 737 |
| 376 | 20231016 | 143600 | 6185125100 | 32800 | 32900 | 32900 | 32700 | 899 |
| 377 | 20231016 | 143500 | 6155684600 | 32800 | 32800 | 32800 | 32800 | 254 |
| 378 | 20231016 | 143400 | 6147353400 | 32800 | 32900 | 32900 | 32800 | 263 |
| 379 | 20231016 | 143300 | 6138723700 | 32900 | 32950 | 32950 | 32900 | 244 |
| 380 | 20231016 | 143200 | 6130687200 | 32950 | 32950 | 32950 | 32950 | 76 |
| 381 | 20231016 | 143100 | 6128183000 | 32850 | 32850 | 32850 | 32850 | 92 |
| 382 | 20231016 | 143000 | 6125160800 | 32950 | 32900 | 32950 | 32850 | 199 |
| 383 | 20231016 | 142900 | 6118611350 | 32900 | 32850 | 32900 | 32850 | 6 |
| 384 | 20231016 | 142800 | 6118414000 | 32800 | 32950 | 32950 | 32800 | 908 |
| 385 | 20231016 | 142700 | 6088567200 | 32850 | 32950 | 32950 | 32850 | 1249 |
| 386 | 20231016 | 142600 | 6047472800 | 32900 | 32950 | 32950 | 32900 | 136 |
| 387 | 20231016 | 142500 | 6042996650 | 32950 | 32900 | 32950 | 32900 | 196 |
| 388 | 20231016 | 142400 | 6036548150 | 32900 | 32900 | 32900 | 32850 | 330 |
| 389 | 20231016 | 142300 | 6025691250 | 32950 | 32900 | 32950 | 32900 | 238 |
| 390 | 20231016 | 142200 | 6017849650 | 32900 | 32900 | 32950 | 32900 | 396 |
| 391 | 20231016 | 142100 | 6004815700 | 32900 | 32850 | 32900 | 32850 | 23 |
| 392 | 20231016 | 142000 | 6004059600 | 32850 | 32900 | 32900 | 32850 | 24 |
| 393 | 20231016 | 141900 | 6003270950 | 32850 | 32900 | 32900 | 32850 | 275 |
| 394 | 20231016 | 141800 | 5994237150 | 32850 | 32850 | 32900 | 32850 | 153 |
| 395 | 20231016 | 141700 | 5989209550 | 32850 | 32850 | 32850 | 32850 | 13 |
| 396 | 20231016 | 141600 | 5988782500 | 32850 | 32850 | 32850 | 32850 | 38 |
| 397 | 20231016 | 141500 | 5987534200 | 32850 | 32800 | 32850 | 32800 | 128 |
| 398 | 20231016 | 141400 | 5983334850 | 32800 | 32750 | 32800 | 32750 | 20 |
| 399 | 20231016 | 141300 | 5982679700 | 32750 | 32800 | 32800 | 32750 | 278 |
| 400 | 20231016 | 141200 | 5973575150 | 32800 | 32800 | 32800 | 32750 | 169 |
| 401 | 20231016 | 141100 | 5968037250 | 32750 | 32800 | 32850 | 32750 | 150 |
| 402 | 20231016 | 141000 | 5963118450 | 32850 | 32850 | 32850 | 32850 | 67 |
| 403 | 20231016 | 140900 | 5960917500 | 32850 | 32900 | 32900 | 32850 | 148 |
| 404 | 20231016 | 140800 | 5956054300 | 32900 | 32900 | 32900 | 32900 | 3 |
| 405 | 20231016 | 140700 | 5955955600 | 32900 | 32800 | 32900 | 32750 | 392 |
| 406 | 20231016 | 140600 | 5943101550 | 32800 | 32900 | 32900 | 32800 | 76 |
| 407 | 20231016 | 140500 | 5940606050 | 32900 | 32850 | 32900 | 32850 | 3 |
| 408 | 20231016 | 140400 | 5940507450 | 32800 | 32800 | 32850 | 32800 | 164 |
| 409 | 20231016 | 140300 | 5935123150 | 32800 | 32800 | 32850 | 32800 | 37 |
| 410 | 20231016 | 140200 | 5933909200 | 32800 | 32750 | 32800 | 32700 | 337 |
| 411 | 20231016 | 140100 | 5922881900 | 32750 | 32700 | 32800 | 32700 | 346 |
| 412 | 20231016 | 140000 | 5911536900 | 32700 | 32750 | 32800 | 32700 | 1196 |
| 413 | 20231016 | 135900 | 5872370400 | 32800 | 32900 | 32900 | 32800 | 635 |
| 414 | 20231016 | 135800 | 5851541150 | 32900 | 32900 | 32900 | 32850 | 1524 |
| 415 | 20231016 | 135700 | 5801449800 | 32900 | 32950 | 32950 | 32900 | 310 |
| 416 | 20231016 | 135600 | 5791242200 | 32950 | 33000 | 33000 | 32950 | 463 |
| 417 | 20231016 | 135500 | 5775983950 | 33000 | 33050 | 33050 | 33000 | 1249 |
| 418 | 20231016 | 135400 | 5734757450 | 33100 | 33100 | 33100 | 33100 | 209 |
| 419 | 20231016 | 135300 | 5727839550 | 33050 | 33050 | 33150 | 33050 | 516 |
| 420 | 20231016 | 135200 | 5710757700 | 33050 | 33050 | 33050 | 33000 | 285 |
| 421 | 20231016 | 135100 | 5701343000 | 33000 | 33100 | 33150 | 33000 | 299 |
| 422 | 20231016 | 135000 | 5691446500 | 33050 | 33000 | 33050 | 33000 | 309 |
| 423 | 20231016 | 134900 | 5681235550 | 33050 | 33100 | 33100 | 33050 | 206 |
| 424 | 20231016 | 134800 | 5674426350 | 33050 | 33000 | 33100 | 33000 | 1538 |
| 425 | 20231016 | 134700 | 5623602300 | 33000 | 33000 | 33000 | 32950 | 194 |
| 426 | 20231016 | 134600 | 5617201450 | 33000 | 33000 | 33050 | 33000 | 585 |
| 427 | 20231016 | 134500 | 5597896100 | 33000 | 32950 | 33050 | 32950 | 523 |
| 428 | 20231016 | 134400 | 5580637100 | 32950 | 33050 | 33050 | 32950 | 1345 |
| 429 | 20231016 | 134300 | 5536239950 | 33050 | 33100 | 33100 | 33000 | 615 |
| 430 | 20231016 | 134200 | 5515914250 | 33100 | 33200 | 33200 | 33100 | 876 |
| 431 | 20231016 | 134100 | 5486910550 | 33200 | 33200 | 33250 | 33150 | 794 |
| 432 | 20231016 | 134000 | 5460554650 | 33250 | 33250 | 33250 | 33200 | 503 |
| 433 | 20231016 | 133900 | 5443840800 | 33200 | 33250 | 33250 | 33200 | 1837 |
| 434 | 20231016 | 133800 | 5382766050 | 33250 | 33300 | 33300 | 33150 | 1487 |
| 435 | 20231016 | 133700 | 5333352350 | 33250 | 33100 | 33300 | 33050 | 3381 |
| 436 | 20231016 | 133600 | 5221227650 | 33100 | 33100 | 33150 | 33100 | 298 |
| 437 | 20231016 | 133500 | 5211360200 | 33150 | 33100 | 33150 | 33100 | 1529 |
| 438 | 20231016 | 133400 | 5160703700 | 33050 | 33100 | 33100 | 33050 | 168 |
| 439 | 20231016 | 133300 | 5155145800 | 33100 | 33100 | 33100 | 33050 | 351 |
| 440 | 20231016 | 133200 | 5143528300 | 33100 | 33100 | 33150 | 33100 | 527 |
| 441 | 20231016 | 133100 | 5126074450 | 33150 | 33050 | 33150 | 33050 | 3841 |
| 442 | 20231016 | 133000 | 4998844700 | 33050 | 33000 | 33050 | 33000 | 602 |
| 443 | 20231016 | 132900 | 4978953100 | 33050 | 33000 | 33100 | 33000 | 2040 |
| 444 | 20231016 | 132800 | 4911579050 | 33000 | 33000 | 33050 | 32950 | 1211 |
| 445 | 20231016 | 132700 | 4871617000 | 33000 | 32950 | 33050 | 32950 | 3528 |
| 446 | 20231016 | 132600 | 4755328450 | 32950 | 32950 | 33000 | 32950 | 402 |
| 447 | 20231016 | 132500 | 4742077300 | 32900 | 32900 | 32900 | 32900 | 188 |
| 448 | 20231016 | 132400 | 4735892100 | 32900 | 32900 | 32900 | 32850 | 174 |
| 449 | 20231016 | 132300 | 4730168500 | 32900 | 32900 | 32900 | 32900 | 434 |
| 450 | 20231016 | 132200 | 4715889900 | 32900 | 32800 | 32950 | 32800 | 722 |
| 451 | 20231016 | 132100 | 4692140750 | 32800 | 32950 | 32950 | 32800 | 966 |
| 452 | 20231016 | 132000 | 4660420900 | 32950 | 32950 | 32950 | 32950 | 290 |
| 453 | 20231016 | 131900 | 4650865400 | 32900 | 32800 | 32900 | 32800 | 1346 |
| 454 | 20231016 | 131800 | 4606655200 | 32750 | 32800 | 32800 | 32750 | 10 |
| 455 | 20231016 | 131700 | 4606327250 | 32800 | 32750 | 32800 | 32750 | 19 |
| 456 | 20231016 | 131600 | 4605704150 | 32750 | 32800 | 32800 | 32750 | 148 |
| 457 | 20231016 | 131500 | 4600856450 | 32800 | 32750 | 32800 | 32750 | 181 |
| 458 | 20231016 | 131400 | 4594928550 | 32750 | 32750 | 32750 | 32750 | 236 |
| 459 | 20231016 | 131300 | 4587199550 | 32750 | 32750 | 32750 | 32750 | 35 |
| 460 | 20231016 | 131200 | 4586053300 | 32750 | 32750 | 32800 | 32700 | 287 |
| 461 | 20231016 | 131100 | 4576657350 | 32750 | 32750 | 32750 | 32750 | 139 |
| 462 | 20231016 | 131000 | 4572105100 | 32750 | 32800 | 32800 | 32750 | 50 |
| 463 | 20231016 | 130900 | 4570466900 | 32800 | 32800 | 32800 | 32700 | 7 |
| 464 | 20231016 | 130800 | 4570237400 | 32800 | 32750 | 32800 | 32700 | 1612 |
| 465 | 20231016 | 130700 | 4517397400 | 32700 | 32700 | 32700 | 32700 | 10 |
| 466 | 20231016 | 130600 | 4517070400 | 32700 | 32750 | 32750 | 32700 | 306 |
| 467 | 20231016 | 130500 | 4507063950 | 32750 | 32750 | 32750 | 32750 | 4 |
| 468 | 20231016 | 130400 | 4506932950 | 32750 | 32750 | 32750 | 32700 | 74 |
| 469 | 20231016 | 130300 | 4504511900 | 32700 | 32700 | 32750 | 32650 | 458 |
| 470 | 20231016 | 130200 | 4489535300 | 32700 | 32700 | 32700 | 32700 | 16 |
| 471 | 20231016 | 130100 | 4489012100 | 32700 | 32750 | 32750 | 32700 | 65 |
| 472 | 20231016 | 130000 | 4486886550 | 32750 | 32750 | 32750 | 32700 | 72 |
| 473 | 20231016 | 125900 | 4484529250 | 32750 | 32700 | 32750 | 32700 | 65 |
| 474 | 20231016 | 125800 | 4482400550 | 32750 | 32700 | 32750 | 32700 | 26 |
| 475 | 20231016 | 125700 | 4481550300 | 32700 | 32750 | 32750 | 32700 | 117 |
| 476 | 20231016 | 125600 | 4477723600 | 32750 | 32700 | 32750 | 32650 | 245 |
| 477 | 20231016 | 125500 | 4469722250 | 32700 | 32750 | 32750 | 32700 | 43 |
| 478 | 20231016 | 125400 | 4468315800 | 32800 | 32800 | 32800 | 32800 | 84 |
| 479 | 20231016 | 125300 | 4465560600 | 32800 | 32800 | 32800 | 32750 | 140 |
| 480 | 20231016 | 125200 | 4460969950 | 32700 | 32700 | 32700 | 32700 | 11 |
| 481 | 20231016 | 125100 | 4460610250 | 32800 | 32800 | 32800 | 32700 | 276 |
| 482 | 20231016 | 125000 | 4451576850 | 32800 | 32800 | 32850 | 32800 | 81 |
| 483 | 20231016 | 124900 | 4448919250 | 32800 | 32850 | 32850 | 32800 | 55 |
| 484 | 20231016 | 124800 | 4447113200 | 32750 | 32750 | 32750 | 32750 | 70 |
| 485 | 20231016 | 124700 | 4444820700 | 32750 | 32750 | 32750 | 32750 | 66 |
| 486 | 20231016 | 124600 | 4442659200 | 32750 | 32800 | 32800 | 32750 | 291 |
| 487 | 20231016 | 124500 | 4433123750 | 32850 | 32900 | 32900 | 32850 | 224 |
| 488 | 20231016 | 124400 | 4425757800 | 32850 | 32850 | 32850 | 32850 | 88 |
| 489 | 20231016 | 124300 | 4422867000 | 32850 | 32900 | 32950 | 32850 | 452 |
| 490 | 20231016 | 124200 | 4407998350 | 32900 | 32800 | 32900 | 32750 | 1761 |
| 491 | 20231016 | 124100 | 4350158900 | 32800 | 32700 | 32800 | 32650 | 1244 |
| 492 | 20231016 | 124000 | 4309460550 | 32700 | 32650 | 32700 | 32650 | 75 |
| 493 | 20231016 | 123900 | 4307011700 | 32650 | 32700 | 32700 | 32550 | 130 |
| 494 | 20231016 | 123800 | 4302772650 | 32700 | 32650 | 32700 | 32650 | 182 |
| 495 | 20231016 | 123700 | 4296824400 | 32650 | 32650 | 32650 | 32650 | 187 |
| 496 | 20231016 | 123600 | 4290718850 | 32650 | 32600 | 32650 | 32550 | 102 |
| 497 | 20231016 | 123500 | 4287396050 | 32600 | 32600 | 32600 | 32600 | 76 |
| 498 | 20231016 | 123400 | 4284918450 | 32600 | 32600 | 32600 | 32600 | 11 |
| 499 | 20231016 | 123300 | 4284559850 | 32550 | 32550 | 32550 | 32550 | 146 |
| 500 | 20231016 | 123200 | 4279807550 | 32550 | 32500 | 32550 | 32500 | 62 |
| 501 | 20231016 | 123100 | 4277790000 | 32500 | 32500 | 32500 | 32500 | 41 |
| 502 | 20231016 | 123000 | 4276457500 | 32500 | 32500 | 32500 | 32500 | 161 |
| 503 | 20231016 | 122900 | 4271225000 | 32500 | 32500 | 32550 | 32500 | 223 |
| 504 | 20231016 | 122800 | 4263977450 | 32500 | 32550 | 32550 | 32500 | 605 |
| 505 | 20231016 | 122700 | 4244314600 | 32500 | 32550 | 32550 | 32500 | 50 |
| 506 | 20231016 | 122600 | 4242687350 | 32550 | 32550 | 32550 | 32550 | 12 |
| 507 | 20231016 | 122500 | 4242296750 | 32500 | 32600 | 32600 | 32500 | 16 |
| 508 | 20231016 | 122400 | 4241775950 | 32600 | 32600 | 32650 | 32600 | 166 |
| 509 | 20231016 | 122300 | 4236358200 | 32650 | 32500 | 32650 | 32500 | 119 |
| 510 | 20231016 | 122200 | 4232481650 | 32500 | 32500 | 32600 | 32500 | 86 |
| 511 | 20231016 | 122100 | 4229684150 | 32600 | 32550 | 32650 | 32550 | 546 |
| 512 | 20231016 | 122000 | 4211886700 | 32550 | 32550 | 32600 | 32550 | 82 |
| 513 | 20231016 | 121900 | 4209217550 | 32550 | 32650 | 32650 | 32550 | 84 |
| 514 | 20231016 | 121800 | 4206481050 | 32650 | 32600 | 32650 | 32600 | 4 |
| 515 | 20231016 | 121700 | 4206350600 | 32700 | 32700 | 32700 | 32700 | 4 |
| 516 | 20231016 | 121600 | 4206219800 | 32700 | 32600 | 32700 | 32600 | 236 |
| 517 | 20231016 | 121500 | 4198508900 | 32600 | 32550 | 32600 | 32500 | 31 |
| 518 | 20231016 | 121400 | 4197499400 | 32550 | 32500 | 32600 | 32450 | 283 |
| 519 | 20231016 | 121300 | 4188310600 | 32500 | 32500 | 32550 | 32450 | 252 |
| 520 | 20231016 | 121200 | 4180120750 | 32500 | 32450 | 32500 | 32450 | 83 |
| 521 | 20231016 | 121100 | 4177423350 | 32450 | 32500 | 32500 | 32450 | 158 |
| 522 | 20231016 | 121000 | 4172296150 | 32450 | 32500 | 32550 | 32450 | 742 |
| 523 | 20231016 | 120900 | 4148215550 | 32500 | 32500 | 32550 | 32500 | 18 |
| 524 | 20231016 | 120800 | 4147630500 | 32500 | 32450 | 32500 | 32450 | 33 |
| 525 | 20231016 | 120700 | 4146558550 | 32500 | 32550 | 32550 | 32500 | 86 |
| 526 | 20231016 | 120600 | 4143763450 | 32500 | 32500 | 32500 | 32500 | 328 |
| 527 | 20231016 | 120500 | 4133103450 | 32500 | 32450 | 32500 | 32450 | 69 |
| 528 | 20231016 | 120400 | 4130863450 | 32450 | 32450 | 32450 | 32450 | 56 |
| 529 | 20231016 | 120300 | 4129046250 | 32450 | 32500 | 32500 | 32450 | 99 |
| 530 | 20231016 | 120200 | 4125832650 | 32500 | 32500 | 32500 | 32500 | 82 |
| 531 | 20231016 | 120100 | 4123167650 | 32400 | 32450 | 32500 | 32400 | 14 |
| 532 | 20231016 | 120000 | 4122713100 | 32400 | 32400 | 32400 | 32400 | 1 |
| 533 | 20231016 | 115900 | 4122680700 | 32500 | 32400 | 32500 | 32350 | 401 |
| 534 | 20231016 | 115800 | 4109677500 | 32400 | 32400 | 32400 | 32400 | 123 |
| 535 | 20231016 | 115700 | 4105692300 | 32350 | 32400 | 32400 | 32350 | 385 |
| 536 | 20231016 | 115600 | 4093219100 | 32400 | 32450 | 32450 | 32400 | 13 |
| 537 | 20231016 | 115500 | 4092797600 | 32450 | 32400 | 32450 | 32400 | 396 |
| 538 | 20231016 | 115400 | 4079963400 | 32450 | 32450 | 32450 | 32400 | 689 |
| 539 | 20231016 | 115300 | 4057629100 | 32450 | 32400 | 32500 | 32400 | 492 |
| 540 | 20231016 | 115200 | 4041663700 | 32450 | 32450 | 32450 | 32400 | 172 |
| 541 | 20231016 | 115100 | 4036084800 | 32400 | 32500 | 32500 | 32400 | 702 |
| 542 | 20231016 | 115000 | 4013303350 | 32500 | 32500 | 32500 | 32450 | 965 |
| 543 | 20231016 | 114900 | 3981971400 | 32500 | 32500 | 32500 | 32500 | 69 |
| 544 | 20231016 | 114800 | 3979728900 | 32500 | 32600 | 32600 | 32500 | 185 |
| 545 | 20231016 | 114700 | 3973714750 | 32500 | 32500 | 32500 | 32500 | 16 |
| 546 | 20231016 | 114600 | 3973194750 | 32500 | 32450 | 32500 | 32450 | 824 |
| 547 | 20231016 | 114500 | 3946435450 | 32450 | 32550 | 32550 | 32450 | 550 |
| 548 | 20231016 | 114400 | 3928560450 | 32550 | 32550 | 32550 | 32550 | 39 |
| 549 | 20231016 | 114300 | 3927291000 | 32550 | 32600 | 32650 | 32550 | 541 |
| 550 | 20231016 | 114200 | 3909675150 | 32600 | 32600 | 32600 | 32600 | 181 |
| 551 | 20231016 | 114100 | 3903774550 | 32600 | 32600 | 32600 | 32550 | 331 |
| 552 | 20231016 | 114000 | 3892990250 | 32550 | 32550 | 32600 | 32550 | 316 |
| 553 | 20231016 | 113900 | 3882698900 | 32600 | 32550 | 32600 | 32550 | 9 |
| 554 | 20231016 | 113800 | 3882405850 | 32600 | 32550 | 32600 | 32550 | 272 |
| 555 | 20231016 | 113700 | 3873539650 | 32600 | 32600 | 32600 | 32600 | 23 |
| 556 | 20231016 | 113600 | 3872789850 | 32600 | 32550 | 32600 | 32550 | 148 |
| 557 | 20231016 | 113500 | 3867966850 | 32550 | 32500 | 32600 | 32500 | 92 |
| 558 | 20231016 | 113400 | 3864975950 | 32550 | 32550 | 32550 | 32550 | 42 |
| 559 | 20231016 | 113300 | 3863608850 | 32550 | 32550 | 32550 | 32500 | 320 |
| 560 | 20231016 | 113200 | 3853208150 | 32550 | 32550 | 32550 | 32550 | 56 |
| 561 | 20231016 | 113100 | 3851385350 | 32550 | 32600 | 32600 | 32550 | 99 |
| 562 | 20231016 | 113000 | 3848162100 | 32600 | 32550 | 32600 | 32550 | 22 |
| 563 | 20231016 | 112900 | 3847445800 | 32550 | 32550 | 32600 | 32550 | 90 |
| 564 | 20231016 | 112800 | 3844516250 | 32550 | 32600 | 32600 | 32550 | 285 |
| 565 | 20231016 | 112700 | 3835234250 | 32600 | 32600 | 32650 | 32500 | 4153 |
| 566 | 20231016 | 112600 | 3699977850 | 32600 | 32700 | 32700 | 32600 | 580 |
| 567 | 20231016 | 112500 | 3681037700 | 32750 | 32750 | 32750 | 32700 | 33 |
| 568 | 20231016 | 112400 | 3679958350 | 32750 | 32700 | 32750 | 32700 | 94 |
| 569 | 20231016 | 112300 | 3676881700 | 32750 | 32700 | 32750 | 32700 | 336 |
| 570 | 20231016 | 112200 | 3665893400 | 32700 | 32700 | 32700 | 32700 | 42 |
| 571 | 20231016 | 112100 | 3664520000 | 32700 | 32700 | 32750 | 32700 | 28 |
| 572 | 20231016 | 112000 | 3663604050 | 32750 | 32750 | 32800 | 32700 | 429 |
| 573 | 20231016 | 111900 | 3649555050 | 32800 | 32800 | 32800 | 32750 | 49 |
| 574 | 20231016 | 111800 | 3647948700 | 32800 | 32900 | 32900 | 32750 | 143 |
| 575 | 20231016 | 111700 | 3643256250 | 32850 | 32800 | 32900 | 32800 | 301 |
| 576 | 20231016 | 111600 | 3633365900 | 32800 | 32950 | 32950 | 32800 | 963 |
| 577 | 20231016 | 111500 | 3601722600 | 32950 | 32850 | 32950 | 32850 | 467 |
| 578 | 20231016 | 111400 | 3586362300 | 32850 | 32800 | 32850 | 32800 | 484 |
| 579 | 20231016 | 111300 | 3570478850 | 32750 | 32700 | 32800 | 32650 | 58 |
| 580 | 20231016 | 111200 | 3568579900 | 32700 | 32700 | 32700 | 32700 | 927 |
| 581 | 20231016 | 111100 | 3538267000 | 32700 | 32750 | 32750 | 32650 | 313 |
| 582 | 20231016 | 111000 | 3528040250 | 32750 | 32750 | 32800 | 32700 | 157 |
| 583 | 20231016 | 110900 | 3522892400 | 32700 | 32700 | 32700 | 32650 | 56 |
| 584 | 20231016 | 110800 | 3521061250 | 32700 | 32700 | 32700 | 32700 | 5 |
| 585 | 20231016 | 110700 | 3520897750 | 32650 | 32850 | 32850 | 32650 | 444 |
| 586 | 20231016 | 110600 | 3506374600 | 32850 | 32850 | 32900 | 32800 | 700 |
| 587 | 20231016 | 110500 | 3483380200 | 32850 | 32600 | 32850 | 32600 | 769 |
| 588 | 20231016 | 110400 | 3458183400 | 32600 | 32600 | 32750 | 32600 | 1290 |
| 589 | 20231016 | 110300 | 3416019900 | 32600 | 32700 | 32700 | 32600 | 317 |
| 590 | 20231016 | 110200 | 3405681650 | 32700 | 32600 | 32750 | 32600 | 166 |
| 591 | 20231016 | 110100 | 3400256100 | 32600 | 32600 | 32600 | 32600 | 193 |
| 592 | 20231016 | 110000 | 3393964300 | 32600 | 32750 | 32750 | 32600 | 694 |
| 593 | 20231016 | 105900 | 3371279850 | 32750 | 32950 | 32950 | 32750 | 1408 |
| 594 | 20231016 | 105800 | 3325135400 | 32900 | 33050 | 33150 | 32850 | 3819 |
| 595 | 20231016 | 105700 | 3199128950 | 33050 | 32950 | 33050 | 32950 | 4339 |
| 596 | 20231016 | 105600 | 3055979900 | 32950 | 32900 | 33000 | 32900 | 1904 |
| 597 | 20231016 | 105500 | 2993219950 | 32950 | 32950 | 32950 | 32900 | 346 |
| 598 | 20231016 | 105400 | 2981824250 | 32950 | 32900 | 32950 | 32900 | 344 |
| 599 | 20231016 | 105300 | 2970491750 | 32900 | 32950 | 32950 | 32900 | 610 |
| 600 | 20231016 | 105200 | 2950396900 | 32950 | 32800 | 32950 | 32800 | 1507 |
| 601 | 20231016 | 105100 | 2900847300 | 32850 | 32850 | 32850 | 32850 | 172 |
| 602 | 20231016 | 105000 | 2895197100 | 32850 | 32750 | 32850 | 32750 | 2190 |
| 603 | 20231016 | 104900 | 2823371350 | 32750 | 32700 | 32750 | 32700 | 35 |
| 604 | 20231016 | 104800 | 2822225450 | 32700 | 32700 | 32700 | 32700 | 104 |
| 605 | 20231016 | 104700 | 2818824650 | 32700 | 32650 | 32750 | 32600 | 957 |
| 606 | 20231016 | 104600 | 2787576150 | 32600 | 32550 | 32650 | 32550 | 1337 |
| 607 | 20231016 | 104500 | 2743988850 | 32500 | 32550 | 32550 | 32500 | 384 |
| 608 | 20231016 | 104400 | 2731490750 | 32550 | 32550 | 32550 | 32550 | 31 |
| 609 | 20231016 | 104300 | 2730481700 | 32550 | 32650 | 32650 | 32550 | 406 |
| 610 | 20231016 | 104200 | 2717247550 | 32650 | 32600 | 32650 | 32600 | 215 |
| 611 | 20231016 | 104100 | 2710238450 | 32550 | 32550 | 32550 | 32500 | 148 |
| 612 | 20231016 | 104000 | 2705424650 | 32550 | 32550 | 32600 | 32550 | 92 |
| 613 | 20231016 | 103900 | 2702430000 | 32600 | 32500 | 32600 | 32450 | 522 |
| 614 | 20231016 | 103800 | 2685448850 | 32500 | 32650 | 32650 | 32500 | 2144 |
| 615 | 20231016 | 103700 | 2615672650 | 32650 | 32700 | 32700 | 32650 | 421 |
| 616 | 20231016 | 103600 | 2601916450 | 32700 | 32750 | 32750 | 32700 | 225 |
| 617 | 20231016 | 103500 | 2594547850 | 32800 | 32800 | 32850 | 32800 | 855 |
| 618 | 20231016 | 103400 | 2566503800 | 32850 | 32850 | 32900 | 32850 | 795 |
| 619 | 20231016 | 103300 | 2540383650 | 32850 | 32850 | 32850 | 32800 | 813 |
| 620 | 20231016 | 103200 | 2513681650 | 32850 | 32850 | 32850 | 32800 | 129 |
| 621 | 20231016 | 103100 | 2509444200 | 32850 | 32850 | 32850 | 32800 | 1220 |
| 622 | 20231016 | 103000 | 2469376400 | 32850 | 32850 | 32850 | 32850 | 187 |
| 623 | 20231016 | 102900 | 2463233450 | 32800 | 32850 | 32850 | 32800 | 164 |
| 624 | 20231016 | 102800 | 2457850300 | 32850 | 32850 | 32850 | 32850 | 129 |
| 625 | 20231016 | 102700 | 2453612650 | 32850 | 32850 | 32850 | 32800 | 442 |
| 626 | 20231016 | 102600 | 2439094700 | 32800 | 32850 | 32850 | 32750 | 846 |
| 627 | 20231016 | 102500 | 2411336200 | 32750 | 32800 | 32850 | 32750 | 606 |
| 628 | 20231016 | 102400 | 2391460200 | 32800 | 32800 | 32800 | 32750 | 572 |
| 629 | 20231016 | 102300 | 2372708700 | 32800 | 32750 | 32800 | 32750 | 545 |
| 630 | 20231016 | 102200 | 2354845850 | 32750 | 32800 | 32800 | 32750 | 258 |
| 631 | 20231016 | 102100 | 2346392200 | 32750 | 32800 | 32850 | 32750 | 787 |
| 632 | 20231016 | 102000 | 2320580500 | 32800 | 32850 | 32900 | 32800 | 585 |
| 633 | 20231016 | 101900 | 2301371250 | 32900 | 32900 | 32900 | 32850 | 106 |
| 634 | 20231016 | 101800 | 2297886350 | 32900 | 32850 | 32950 | 32850 | 1422 |
| 635 | 20231016 | 101700 | 2251059000 | 32850 | 32950 | 32950 | 32850 | 927 |
| 636 | 20231016 | 101600 | 2220567350 | 32950 | 32900 | 32950 | 32900 | 686 |
| 637 | 20231016 | 101500 | 2197994450 | 32900 | 32900 | 32900 | 32850 | 262 |
| 638 | 20231016 | 101400 | 2189381700 | 32900 | 32750 | 32900 | 32750 | 939 |
| 639 | 20231016 | 101300 | 2158567350 | 32700 | 32700 | 32750 | 32700 | 31 |
| 640 | 20231016 | 101200 | 2157552950 | 32750 | 32700 | 32750 | 32650 | 177 |
| 641 | 20231016 | 101100 | 2151768000 | 32700 | 32650 | 32700 | 32650 | 465 |
| 642 | 20231016 | 101000 | 2136569800 | 32650 | 32700 | 32700 | 32650 | 215 |
| 643 | 20231016 | 100900 | 2129548050 | 32700 | 32700 | 32700 | 32700 | 112 |
| 644 | 20231016 | 100800 | 2125885650 | 32700 | 32750 | 32750 | 32700 | 314 |
| 645 | 20231016 | 100700 | 2115616650 | 32750 | 32800 | 32800 | 32700 | 162 |
| 646 | 20231016 | 100600 | 2110318350 | 32800 | 32750 | 32850 | 32700 | 505 |
| 647 | 20231016 | 100500 | 2093786800 | 32750 | 32900 | 32900 | 32750 | 268 |
| 648 | 20231016 | 100400 | 2084995550 | 32850 | 32850 | 32900 | 32750 | 1566 |
| 649 | 20231016 | 100300 | 2033575150 | 32800 | 32900 | 32900 | 32800 | 2223 |
| 650 | 20231016 | 100200 | 1960516200 | 32900 | 32900 | 32900 | 32850 | 629 |
| 651 | 20231016 | 100100 | 1939828300 | 32900 | 32800 | 32900 | 32800 | 942 |
| 652 | 20231016 | 100000 | 1908894300 | 32750 | 32800 | 32850 | 32750 | 1172 |
| 653 | 20231016 | 095900 | 1870470500 | 32800 | 32650 | 32800 | 32650 | 2039 |
| 654 | 20231016 | 095800 | 1803692550 | 32600 | 32550 | 32600 | 32500 | 501 |
| 655 | 20231016 | 095700 | 1787372750 | 32550 | 32550 | 32550 | 32500 | 159 |
| 656 | 20231016 | 095600 | 1782202350 | 32500 | 32500 | 32550 | 32450 | 1052 |
| 657 | 20231016 | 095500 | 1748014900 | 32450 | 32450 | 32450 | 32400 | 242 |
| 658 | 20231016 | 095400 | 1740172000 | 32450 | 32450 | 32450 | 32400 | 249 |
| 659 | 20231016 | 095300 | 1732093800 | 32450 | 32500 | 32500 | 32450 | 35 |
| 660 | 20231016 | 095200 | 1730957900 | 32500 | 32400 | 32500 | 32400 | 1578 |
| 661 | 20231016 | 095100 | 1679733900 | 32400 | 32400 | 32400 | 32400 | 288 |
| 662 | 20231016 | 095000 | 1670402700 | 32400 | 32450 | 32450 | 32400 | 409 |
| 663 | 20231016 | 094900 | 1657141950 | 32450 | 32400 | 32450 | 32400 | 435 |
| 664 | 20231016 | 094800 | 1643047900 | 32450 | 32450 | 32450 | 32350 | 54 |
| 665 | 20231016 | 094700 | 1641298350 | 32500 | 32300 | 32500 | 32300 | 465 |
| 666 | 20231016 | 094600 | 1626223100 | 32350 | 32300 | 32350 | 32250 | 466 |
| 667 | 20231016 | 094500 | 1611180500 | 32300 | 32350 | 32350 | 32300 | 618 |
| 668 | 20231016 | 094400 | 1591217100 | 32300 | 32350 | 32400 | 32300 | 682 |
| 669 | 20231016 | 094300 | 1569176100 | 32350 | 32450 | 32450 | 32350 | 174 |
| 670 | 20231016 | 094200 | 1563540900 | 32350 | 32500 | 32500 | 32350 | 912 |
| 671 | 20231016 | 094100 | 1533977500 | 32450 | 32550 | 32550 | 32450 | 1125 |
| 672 | 20231016 | 094000 | 1497424400 | 32550 | 32650 | 32750 | 32500 | 772 |
| 673 | 20231016 | 093900 | 1472269650 | 32600 | 32700 | 32850 | 32600 | 3328 |
| 674 | 20231016 | 093800 | 1363279550 | 32700 | 32350 | 32700 | 32350 | 7602 |
| 675 | 20231016 | 093700 | 1116108400 | 32350 | 32350 | 32400 | 32350 | 143 |
| 676 | 20231016 | 093600 | 1111475700 | 32300 | 32300 | 32450 | 32300 | 2496 |
| 677 | 20231016 | 093500 | 1030585900 | 32400 | 32200 | 32400 | 32200 | 561 |
| 678 | 20231016 | 093400 | 1012447400 | 32250 | 32200 | 32350 | 32200 | 239 |
| 679 | 20231016 | 093300 | 1004737700 | 32200 | 32200 | 32250 | 32200 | 77 |
| 680 | 20231016 | 093200 | 1002255400 | 32200 | 32350 | 32450 | 32200 | 881 |
| 681 | 20231016 | 093100 | 973737500 | 32350 | 32350 | 32500 | 32350 | 210 |
| 682 | 20231016 | 093000 | 966931600 | 32450 | 32350 | 32500 | 32350 | 890 |
| 683 | 20231016 | 092900 | 938072550 | 32400 | 32100 | 32400 | 32100 | 3669 |
| 684 | 20231016 | 092800 | 819867250 | 32100 | 32350 | 32400 | 32100 | 700 |
| 685 | 20231016 | 092700 | 797322100 | 32350 | 32400 | 32450 | 32250 | 1808 |
| 686 | 20231016 | 092600 | 738934200 | 32400 | 32300 | 32550 | 32300 | 2227 |
| 687 | 20231016 | 092500 | 666656650 | 32300 | 32150 | 32300 | 32100 | 1221 |
| 688 | 20231016 | 092400 | 627253100 | 32200 | 32150 | 32200 | 32050 | 423 |
| 689 | 20231016 | 092300 | 613643700 | 32200 | 32100 | 32200 | 32100 | 903 |
| 690 | 20231016 | 092200 | 584620200 | 32100 | 31850 | 32100 | 31800 | 1180 |
| 691 | 20231016 | 092100 | 546963300 | 31900 | 31800 | 31900 | 31800 | 552 |
| 692 | 20231016 | 092000 | 529398500 | 31800 | 31800 | 31800 | 31800 | 272 |
| 693 | 20231016 | 091900 | 520748900 | 31800 | 31900 | 31900 | 31800 | 576 |
| 694 | 20231016 | 091800 | 502430050 | 31850 | 31850 | 31900 | 31800 | 323 |
| 695 | 20231016 | 091700 | 492143850 | 31850 | 31800 | 31850 | 31800 | 335 |
| 696 | 20231016 | 091600 | 481474200 | 31800 | 31800 | 31850 | 31750 | 97 |
| 697 | 20231016 | 091500 | 478389400 | 31850 | 31800 | 31850 | 31700 | 701 |
| 698 | 20231016 | 091400 | 456090100 | 31850 | 31800 | 31900 | 31800 | 242 |
| 699 | 20231016 | 091300 | 448383050 | 31800 | 31700 | 31900 | 31700 | 248 |
| 700 | 20231016 | 091200 | 440484500 | 31800 | 31650 | 31800 | 31600 | 324 |
| 701 | 20231016 | 091100 | 430207600 | 31550 | 31550 | 31600 | 31550 | 475 |
| 702 | 20231016 | 091000 | 415213850 | 31550 | 31600 | 31650 | 31550 | 154 |
| 703 | 20231016 | 090900 | 410347100 | 31600 | 31550 | 31700 | 31550 | 107 |
| 704 | 20231016 | 090800 | 406965600 | 31600 | 31600 | 31600 | 31550 | 216 |
| 705 | 20231016 | 090700 | 400147750 | 31600 | 31700 | 31700 | 31500 | 1238 |
| 706 | 20231016 | 090600 | 361090650 | 31600 | 31500 | 31600 | 31400 | 755 |
| 707 | 20231016 | 090500 | 337305800 | 31500 | 31400 | 31500 | 31300 | 1456 |
| 708 | 20231016 | 090400 | 291563350 | 31300 | 31400 | 31400 | 31300 | 1039 |
| 709 | 20231016 | 090300 | 259000200 | 31400 | 31500 | 31550 | 31400 | 1183 |
| 710 | 20231016 | 090200 | 221806000 | 31500 | 31700 | 31700 | 31500 | 1358 |
| 711 | 20231016 | 090100 | 178914950 | 31700 | 31700 | 31700 | 31600 | 571 |
| 712 | 20231016 | 090000 | 160836900 | 31700 | 31900 | 31900 | 31650 | 4768 |