36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 202000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 3 | 20231012 | 201900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20231012 | 201800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20231012 | 201700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20231012 | 201600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20231012 | 201500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20231012 | 201400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20231012 | 201300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20231012 | 201200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20231012 | 201100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20231012 | 201000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20231012 | 200900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20231012 | 200800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20231012 | 200700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20231012 | 200600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20231012 | 200500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20231012 | 200400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20231012 | 200300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20231012 | 200200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20231012 | 200100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20231012 | 200000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20231012 | 195900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20231012 | 195800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20231012 | 195700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20231012 | 195600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20231012 | 195500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20231012 | 195400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20231012 | 195300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20231012 | 195200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20231012 | 195100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20231012 | 195000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 33 | 20231012 | 194900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20231012 | 194800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20231012 | 194700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20231012 | 194600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20231012 | 194500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20231012 | 194400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20231012 | 194300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20231012 | 194200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20231012 | 194100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20231012 | 194000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20231012 | 193900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20231012 | 193800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20231012 | 193700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20231012 | 193600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20231012 | 193500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20231012 | 193400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20231012 | 193300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20231012 | 193200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20231012 | 193100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20231012 | 193000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20231012 | 192900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20231012 | 192800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20231012 | 192700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20231012 | 192600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20231012 | 192500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20231012 | 192400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20231012 | 192300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20231012 | 192200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20231012 | 192100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20231012 | 192000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 63 | 20231012 | 191900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20231012 | 191800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20231012 | 191700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20231012 | 191600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20231012 | 191500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20231012 | 191400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20231012 | 191300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20231012 | 191200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20231012 | 191100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20231012 | 191000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20231012 | 190900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20231012 | 190800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20231012 | 190700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20231012 | 190600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20231012 | 190500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20231012 | 190400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20231012 | 190300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20231012 | 190200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20231012 | 190100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20231012 | 190000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20231012 | 185900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20231012 | 185800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20231012 | 185700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20231012 | 185600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20231012 | 185500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20231012 | 185400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20231012 | 185300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20231012 | 185200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20231012 | 185100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20231012 | 185000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 93 | 20231012 | 184900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20231012 | 184800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20231012 | 184700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20231012 | 184600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20231012 | 184500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20231012 | 184400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20231012 | 184300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20231012 | 184200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20231012 | 184100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20231012 | 184000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20231012 | 183900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20231012 | 183800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20231012 | 183700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20231012 | 183600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20231012 | 183500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20231012 | 183400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20231012 | 183300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20231012 | 183200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20231012 | 183100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20231012 | 183000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20231012 | 182900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20231012 | 182800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20231012 | 182700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20231012 | 182600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20231012 | 182500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20231012 | 182400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20231012 | 182300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20231012 | 182200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20231012 | 182100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20231012 | 182000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 123 | 20231012 | 181900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20231012 | 181800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20231012 | 181700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20231012 | 181600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20231012 | 181500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20231012 | 181400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20231012 | 181300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20231012 | 181200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20231012 | 181100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20231012 | 181000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20231012 | 180900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20231012 | 180800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20231012 | 180700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20231012 | 180600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20231012 | 180500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20231012 | 180400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20231012 | 180300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20231012 | 180200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20231012 | 180100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20231012 | 180000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20231012 | 175900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20231012 | 175800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20231012 | 175700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20231012 | 175600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20231012 | 175500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20231012 | 175400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20231012 | 175300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20231012 | 175200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20231012 | 175100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20231012 | 175000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 153 | 20231012 | 174900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20231012 | 174800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20231012 | 174700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20231012 | 174600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20231012 | 174500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20231012 | 174400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20231012 | 174300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20231012 | 174200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20231012 | 174100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20231012 | 174000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20231012 | 173900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20231012 | 173800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20231012 | 173700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20231012 | 173600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20231012 | 173500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20231012 | 173400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20231012 | 173300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20231012 | 173200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20231012 | 173100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20231012 | 173000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20231012 | 172900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20231012 | 172800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20231012 | 172700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20231012 | 172600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20231012 | 172500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20231012 | 172400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20231012 | 172300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20231012 | 172200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20231012 | 172100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20231012 | 172000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 183 | 20231012 | 171900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20231012 | 171800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20231012 | 171700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20231012 | 171600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20231012 | 171500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20231012 | 171400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20231012 | 171300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20231012 | 171200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20231012 | 171100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20231012 | 171000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20231012 | 170900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20231012 | 170800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20231012 | 170700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20231012 | 170600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20231012 | 170500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20231012 | 170400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20231012 | 170300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20231012 | 170200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20231012 | 170100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20231012 | 170000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20231012 | 165900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20231012 | 165800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 205 | 20231012 | 165700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20231012 | 165600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20231012 | 165500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20231012 | 165400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20231012 | 165300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20231012 | 165200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20231012 | 165100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20231012 | 165000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 213 | 20231012 | 164900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20231012 | 164800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20231012 | 164700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 216 | 20231012 | 164600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 217 | 20231012 | 164500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 218 | 20231012 | 164400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 219 | 20231012 | 164300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 220 | 20231012 | 164200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 221 | 20231012 | 164100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 222 | 20231012 | 164000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 223 | 20231012 | 163900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 224 | 20231012 | 163800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 225 | 20231012 | 163700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 226 | 20231012 | 163600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 227 | 20231012 | 163500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 228 | 20231012 | 163400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 229 | 20231012 | 163300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 230 | 20231012 | 163200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 231 | 20231012 | 163100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 232 | 20231012 | 163000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 233 | 20231012 | 162900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 234 | 20231012 | 162800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 235 | 20231012 | 162700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 236 | 20231012 | 162600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 237 | 20231012 | 162500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 238 | 20231012 | 162400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 239 | 20231012 | 162300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 240 | 20231012 | 162200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 241 | 20231012 | 162100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 242 | 20231012 | 162000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 243 | 20231012 | 161900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 244 | 20231012 | 161800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 245 | 20231012 | 161700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 246 | 20231012 | 161600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 247 | 20231012 | 161500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 248 | 20231012 | 161400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 249 | 20231012 | 161300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 250 | 20231012 | 161200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 251 | 20231012 | 161100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 252 | 20231012 | 161000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 253 | 20231012 | 160900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 254 | 20231012 | 160800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 255 | 20231012 | 160700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 256 | 20231012 | 160600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 257 | 20231012 | 160500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 258 | 20231012 | 160400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 259 | 20231012 | 160300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 260 | 20231012 | 160200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 261 | 20231012 | 160100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 262 | 20231012 | 160000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 263 | 20231012 | 155900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 264 | 20231012 | 155800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 265 | 20231012 | 155700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 266 | 20231012 | 155600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 267 | 20231012 | 155500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 268 | 20231012 | 155400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 269 | 20231012 | 155300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 270 | 20231012 | 155200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 271 | 20231012 | 155100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 272 | 20231012 | 155000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 273 | 20231012 | 154900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 274 | 20231012 | 154800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 275 | 20231012 | 154700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 276 | 20231012 | 154600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 277 | 20231012 | 154500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 278 | 20231012 | 154400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 279 | 20231012 | 154300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 280 | 20231012 | 154200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 281 | 20231012 | 154100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 282 | 20231012 | 154000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 283 | 20231012 | 153900 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 284 | 20231012 | 153800 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 285 | 20231012 | 153700 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 286 | 20231012 | 153600 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 287 | 20231012 | 153500 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 288 | 20231012 | 153400 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 289 | 20231012 | 153300 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 290 | 20231012 | 153200 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 291 | 20231012 | 153100 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 0 |
| 292 | 20231012 | 153000 | 7021922750 | 32300 | 32300 | 32300 | 32300 | 4192 |
| 293 | 20231012 | 152900 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 294 | 20231012 | 152800 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 295 | 20231012 | 152700 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 296 | 20231012 | 152600 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 297 | 20231012 | 152500 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 298 | 20231012 | 152400 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 299 | 20231012 | 152300 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 300 | 20231012 | 152200 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 301 | 20231012 | 152100 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 302 | 20231012 | 152000 | 6886521150 | 32200 | 32200 | 32200 | 32200 | 0 |
| 303 | 20231012 | 151900 | 6886521150 | 32200 | 32100 | 32200 | 32000 | 420 |
| 304 | 20231012 | 151800 | 6873031950 | 32000 | 32150 | 32250 | 32000 | 6297 |
| 305 | 20231012 | 151700 | 6671171800 | 32200 | 32250 | 32250 | 32200 | 152 |
| 306 | 20231012 | 151600 | 6666275850 | 32150 | 32150 | 32250 | 32150 | 373 |
| 307 | 20231012 | 151500 | 6654268900 | 32200 | 32200 | 32250 | 32150 | 1002 |
| 308 | 20231012 | 151400 | 6622006250 | 32200 | 32200 | 32250 | 32200 | 317 |
| 309 | 20231012 | 151300 | 6611791100 | 32250 | 32200 | 32250 | 32200 | 271 |
| 310 | 20231012 | 151200 | 6603058650 | 32250 | 32200 | 32250 | 32200 | 191 |
| 311 | 20231012 | 151100 | 6596905850 | 32250 | 32200 | 32250 | 32200 | 85 |
| 312 | 20231012 | 151000 | 6594166350 | 32250 | 32150 | 32250 | 32150 | 235 |
| 313 | 20231012 | 150900 | 6586599150 | 32250 | 32250 | 32300 | 32200 | 344 |
| 314 | 20231012 | 150800 | 6575512300 | 32250 | 32250 | 32300 | 32150 | 751 |
| 315 | 20231012 | 150700 | 6551296000 | 32300 | 32250 | 32300 | 32150 | 5324 |
| 316 | 20231012 | 150600 | 6379748000 | 32200 | 32200 | 32250 | 32200 | 653 |
| 317 | 20231012 | 150500 | 6358702600 | 32250 | 32250 | 32250 | 32200 | 204 |
| 318 | 20231012 | 150400 | 6352125700 | 32250 | 32250 | 32250 | 32200 | 131 |
| 319 | 20231012 | 150300 | 6347904100 | 32250 | 32250 | 32250 | 32250 | 95 |
| 320 | 20231012 | 150200 | 6344840350 | 32250 | 32200 | 32250 | 32200 | 202 |
| 321 | 20231012 | 150100 | 6338330300 | 32250 | 32250 | 32250 | 32250 | 1 |
| 322 | 20231012 | 150000 | 6338298050 | 32250 | 32200 | 32250 | 32150 | 133 |
| 323 | 20231012 | 145900 | 6334014700 | 32200 | 32200 | 32250 | 32200 | 195 |
| 324 | 20231012 | 145800 | 6327735650 | 32200 | 32200 | 32200 | 32200 | 224 |
| 325 | 20231012 | 145700 | 6320522850 | 32200 | 32200 | 32200 | 32150 | 265 |
| 326 | 20231012 | 145600 | 6311993000 | 32200 | 32200 | 32250 | 32150 | 960 |
| 327 | 20231012 | 145500 | 6281095550 | 32200 | 32200 | 32200 | 32150 | 69 |
| 328 | 20231012 | 145400 | 6278874200 | 32200 | 32200 | 32200 | 32150 | 195 |
| 329 | 20231012 | 145300 | 6272597650 | 32200 | 32200 | 32250 | 32200 | 482 |
| 330 | 20231012 | 145200 | 6257077150 | 32250 | 32250 | 32250 | 32200 | 5456 |
| 331 | 20231012 | 145100 | 6081147300 | 32300 | 32300 | 32300 | 32300 | 22 |
| 332 | 20231012 | 145000 | 6080436700 | 32300 | 32300 | 32300 | 32250 | 296 |
| 333 | 20231012 | 144900 | 6070886550 | 32300 | 32350 | 32350 | 32250 | 92 |
| 334 | 20231012 | 144800 | 6067914800 | 32350 | 32350 | 32350 | 32250 | 868 |
| 335 | 20231012 | 144700 | 6039865250 | 32350 | 32300 | 32350 | 32300 | 224 |
| 336 | 20231012 | 144600 | 6032629850 | 32300 | 32350 | 32350 | 32300 | 918 |
| 337 | 20231012 | 144500 | 6002977500 | 32350 | 32350 | 32350 | 32300 | 271 |
| 338 | 20231012 | 144400 | 5994220150 | 32400 | 32350 | 32400 | 32350 | 1968 |
| 339 | 20231012 | 144300 | 5930550150 | 32300 | 32300 | 32300 | 32300 | 1402 |
| 340 | 20231012 | 144200 | 5885265550 | 32300 | 32300 | 32300 | 32300 | 55 |
| 341 | 20231012 | 144100 | 5883489050 | 32300 | 32300 | 32300 | 32300 | 848 |
| 342 | 20231012 | 144000 | 5856098650 | 32350 | 32400 | 32400 | 32350 | 681 |
| 343 | 20231012 | 143900 | 5834062650 | 32400 | 32400 | 32400 | 32350 | 1005 |
| 344 | 20231012 | 143800 | 5801505300 | 32400 | 32400 | 32400 | 32350 | 306 |
| 345 | 20231012 | 143700 | 5791590950 | 32400 | 32300 | 32400 | 32300 | 1242 |
| 346 | 20231012 | 143600 | 5751401300 | 32350 | 32250 | 32350 | 32200 | 2165 |
| 347 | 20231012 | 143500 | 5681510100 | 32250 | 32150 | 32250 | 32150 | 2063 |
| 348 | 20231012 | 143400 | 5615111850 | 32150 | 32200 | 32200 | 32150 | 270 |
| 349 | 20231012 | 143300 | 5606424950 | 32200 | 32200 | 32200 | 32150 | 158 |
| 350 | 20231012 | 143200 | 5601337450 | 32200 | 32150 | 32200 | 32100 | 508 |
| 351 | 20231012 | 143100 | 5585009150 | 32150 | 32150 | 32200 | 32100 | 494 |
| 352 | 20231012 | 143000 | 5569147100 | 32200 | 32150 | 32200 | 32100 | 4062 |
| 353 | 20231012 | 142900 | 5438628450 | 32150 | 32100 | 32150 | 32100 | 335 |
| 354 | 20231012 | 142800 | 5427874100 | 32150 | 32100 | 32150 | 32100 | 173 |
| 355 | 20231012 | 142700 | 5422317850 | 32150 | 32150 | 32150 | 32150 | 3 |
| 356 | 20231012 | 142600 | 5422221400 | 32150 | 32100 | 32150 | 32100 | 130 |
| 357 | 20231012 | 142500 | 5418048100 | 32100 | 32100 | 32100 | 32100 | 673 |
| 358 | 20231012 | 142400 | 5396444800 | 32150 | 32100 | 32150 | 32100 | 504 |
| 359 | 20231012 | 142300 | 5380256550 | 32100 | 32100 | 32150 | 32050 | 176 |
| 360 | 20231012 | 142200 | 5374608400 | 32150 | 32050 | 32150 | 32050 | 641 |
| 361 | 20231012 | 142100 | 5354031700 | 32100 | 32200 | 32200 | 32100 | 2034 |
| 362 | 20231012 | 142000 | 5288667950 | 32200 | 32200 | 32200 | 32150 | 87 |
| 363 | 20231012 | 141900 | 5285867050 | 32200 | 32200 | 32200 | 32200 | 85 |
| 364 | 20231012 | 141800 | 5283130050 | 32200 | 32200 | 32200 | 32200 | 50 |
| 365 | 20231012 | 141700 | 5281520050 | 32200 | 32200 | 32200 | 32150 | 110 |
| 366 | 20231012 | 141600 | 5277978100 | 32200 | 32200 | 32200 | 32200 | 64 |
| 367 | 20231012 | 141500 | 5275917300 | 32200 | 32200 | 32250 | 32150 | 316 |
| 368 | 20231012 | 141400 | 5265740350 | 32200 | 32200 | 32250 | 32200 | 415 |
| 369 | 20231012 | 141300 | 5252375650 | 32200 | 32200 | 32200 | 32200 | 75 |
| 370 | 20231012 | 141200 | 5249960650 | 32200 | 32150 | 32200 | 32150 | 54 |
| 371 | 20231012 | 141100 | 5248224350 | 32250 | 32150 | 32250 | 32150 | 305 |
| 372 | 20231012 | 141000 | 5238418100 | 32250 | 32200 | 32250 | 32200 | 92 |
| 373 | 20231012 | 140900 | 5235455500 | 32200 | 32250 | 32250 | 32150 | 950 |
| 374 | 20231012 | 140800 | 5204871250 | 32250 | 32200 | 32300 | 32200 | 1435 |
| 375 | 20231012 | 140700 | 5158625850 | 32250 | 32150 | 32250 | 32150 | 1693 |
| 376 | 20231012 | 140600 | 5104103800 | 32150 | 32100 | 32150 | 32100 | 228 |
| 377 | 20231012 | 140500 | 5096784250 | 32100 | 32100 | 32100 | 32050 | 940 |
| 378 | 20231012 | 140400 | 5066616250 | 32100 | 32050 | 32150 | 31950 | 2506 |
| 379 | 20231012 | 140300 | 4986312300 | 32100 | 31950 | 32100 | 31950 | 3531 |
| 380 | 20231012 | 140200 | 4873354650 | 31900 | 31900 | 31950 | 31900 | 1359 |
| 381 | 20231012 | 140100 | 4830002500 | 31900 | 31900 | 31900 | 31900 | 17 |
| 382 | 20231012 | 140000 | 4829460200 | 31900 | 31900 | 31900 | 31900 | 46 |
| 383 | 20231012 | 135900 | 4827992800 | 31900 | 31900 | 31900 | 31900 | 27 |
| 384 | 20231012 | 135800 | 4827131500 | 31900 | 31900 | 31900 | 31900 | 116 |
| 385 | 20231012 | 135700 | 4823431100 | 31900 | 31900 | 31900 | 31900 | 31 |
| 386 | 20231012 | 135600 | 4822442200 | 31900 | 31900 | 31900 | 31850 | 155 |
| 387 | 20231012 | 135500 | 4817502700 | 31900 | 31850 | 31900 | 31800 | 424 |
| 388 | 20231012 | 135400 | 4803994500 | 31850 | 31800 | 31850 | 31800 | 1939 |
| 389 | 20231012 | 135300 | 4742324300 | 31800 | 31800 | 31800 | 31800 | 44 |
| 390 | 20231012 | 135200 | 4740925100 | 31800 | 31800 | 31800 | 31800 | 30 |
| 391 | 20231012 | 135100 | 4739971100 | 31800 | 31750 | 31800 | 31750 | 98 |
| 392 | 20231012 | 135000 | 4736857250 | 31800 | 31800 | 31800 | 31800 | 2 |
| 393 | 20231012 | 134900 | 4736793650 | 31800 | 31750 | 31800 | 31750 | 573 |
| 394 | 20231012 | 134800 | 4718599500 | 31800 | 31800 | 31800 | 31800 | 37 |
| 395 | 20231012 | 134700 | 4717422900 | 31800 | 31750 | 31800 | 31750 | 149 |
| 396 | 20231012 | 134600 | 4712691000 | 31800 | 31750 | 31800 | 31750 | 786 |
| 397 | 20231012 | 134500 | 4687733850 | 31800 | 31800 | 31800 | 31750 | 205 |
| 398 | 20231012 | 134400 | 4681224850 | 31750 | 31800 | 31800 | 31750 | 780 |
| 399 | 20231012 | 134300 | 4656420900 | 31850 | 31800 | 31850 | 31800 | 1098 |
| 400 | 20231012 | 134200 | 4621475250 | 31850 | 31800 | 31850 | 31800 | 87 |
| 401 | 20231012 | 134100 | 4618708450 | 31850 | 31800 | 31850 | 31800 | 1600 |
| 402 | 20231012 | 134000 | 4567828050 | 31800 | 31750 | 31800 | 31750 | 7 |
| 403 | 20231012 | 133900 | 4567605750 | 31800 | 31800 | 31800 | 31800 | 20 |
| 404 | 20231012 | 133800 | 4566969750 | 31800 | 31800 | 31800 | 31800 | 3 |
| 405 | 20231012 | 133700 | 4566874350 | 31800 | 31800 | 31800 | 31800 | 68 |
| 406 | 20231012 | 133600 | 4564711950 | 31800 | 31800 | 31800 | 31800 | 249 |
| 407 | 20231012 | 133500 | 4556793750 | 31800 | 31800 | 31800 | 31800 | 103 |
| 408 | 20231012 | 133400 | 4553518350 | 31800 | 31800 | 31800 | 31800 | 863 |
| 409 | 20231012 | 133300 | 4526074950 | 31800 | 31800 | 31850 | 31800 | 353 |
| 410 | 20231012 | 133200 | 4514847450 | 31800 | 31750 | 31800 | 31750 | 1248 |
| 411 | 20231012 | 133100 | 4475215500 | 31700 | 31700 | 31700 | 31700 | 413 |
| 412 | 20231012 | 133000 | 4462123400 | 31700 | 31700 | 31700 | 31700 | 77 |
| 413 | 20231012 | 132900 | 4459682500 | 31700 | 31700 | 31700 | 31700 | 134 |
| 414 | 20231012 | 132800 | 4455434700 | 31700 | 31700 | 31700 | 31700 | 48 |
| 415 | 20231012 | 132700 | 4453913100 | 31700 | 31700 | 31700 | 31700 | 215 |
| 416 | 20231012 | 132600 | 4447097600 | 31750 | 31750 | 31750 | 31700 | 265 |
| 417 | 20231012 | 132500 | 4438695300 | 31750 | 31700 | 31750 | 31700 | 287 |
| 418 | 20231012 | 132400 | 4429597250 | 31750 | 31750 | 31750 | 31750 | 657 |
| 419 | 20231012 | 132300 | 4408737500 | 31750 | 31750 | 31750 | 31750 | 3 |
| 420 | 20231012 | 132200 | 4408642250 | 31750 | 31700 | 31750 | 31700 | 69 |
| 421 | 20231012 | 132100 | 4406452100 | 31700 | 31700 | 31700 | 31700 | 402 |
| 422 | 20231012 | 132000 | 4393708700 | 31650 | 31700 | 31700 | 31650 | 467 |
| 423 | 20231012 | 131900 | 4378908800 | 31650 | 31700 | 31700 | 31650 | 28 |
| 424 | 20231012 | 131800 | 4378021400 | 31700 | 31600 | 31700 | 31600 | 442 |
| 425 | 20231012 | 131700 | 4364030900 | 31600 | 31600 | 31600 | 31600 | 1235 |
| 426 | 20231012 | 131600 | 4325004900 | 31600 | 31550 | 31600 | 31550 | 592 |
| 427 | 20231012 | 131500 | 4306327200 | 31550 | 31500 | 31550 | 31500 | 608 |
| 428 | 20231012 | 131400 | 4287174850 | 31500 | 31550 | 31550 | 31500 | 691 |
| 429 | 20231012 | 131300 | 4265408250 | 31550 | 31500 | 31550 | 31450 | 549 |
| 430 | 20231012 | 131200 | 4248130900 | 31550 | 31550 | 31550 | 31550 | 34 |
| 431 | 20231012 | 131100 | 4247058200 | 31550 | 31550 | 31550 | 31500 | 139 |
| 432 | 20231012 | 131000 | 4242677100 | 31550 | 31450 | 31550 | 31400 | 118 |
| 433 | 20231012 | 130900 | 4238960050 | 31500 | 31500 | 31550 | 31450 | 1008 |
| 434 | 20231012 | 130800 | 4207248000 | 31450 | 31500 | 31500 | 31400 | 2194 |
| 435 | 20231012 | 130700 | 4138265300 | 31550 | 31600 | 31600 | 31550 | 53 |
| 436 | 20231012 | 130600 | 4136593050 | 31550 | 31550 | 31600 | 31450 | 523 |
| 437 | 20231012 | 130500 | 4120103950 | 31550 | 31500 | 31550 | 31500 | 68 |
| 438 | 20231012 | 130400 | 4117961650 | 31550 | 31450 | 31550 | 31450 | 154 |
| 439 | 20231012 | 130300 | 4113114600 | 31450 | 31600 | 31600 | 31450 | 1287 |
| 440 | 20231012 | 130200 | 4072573250 | 31600 | 31600 | 31650 | 31550 | 219 |
| 441 | 20231012 | 130100 | 4065657550 | 31600 | 31600 | 31600 | 31550 | 58 |
| 442 | 20231012 | 130000 | 4063825250 | 31600 | 31500 | 31650 | 31500 | 662 |
| 443 | 20231012 | 125900 | 4042920100 | 31550 | 31550 | 31550 | 31450 | 941 |
| 444 | 20231012 | 125800 | 4013283900 | 31600 | 31600 | 31600 | 31500 | 702 |
| 445 | 20231012 | 125700 | 3991139450 | 31600 | 31600 | 31600 | 31550 | 239 |
| 446 | 20231012 | 125600 | 3983598100 | 31600 | 31600 | 31600 | 31600 | 56 |
| 447 | 20231012 | 125500 | 3981828500 | 31600 | 31650 | 31650 | 31600 | 584 |
| 448 | 20231012 | 125400 | 3963374000 | 31650 | 31600 | 31650 | 31600 | 68 |
| 449 | 20231012 | 125300 | 3961222300 | 31650 | 31650 | 31650 | 31650 | 35 |
| 450 | 20231012 | 125200 | 3960114550 | 31650 | 31650 | 31700 | 31600 | 491 |
| 451 | 20231012 | 125100 | 3944588400 | 31600 | 31650 | 31650 | 31600 | 59 |
| 452 | 20231012 | 125000 | 3942723550 | 31650 | 31550 | 31650 | 31550 | 175 |
| 453 | 20231012 | 124900 | 3937193750 | 31600 | 31650 | 31650 | 31500 | 5478 |
| 454 | 20231012 | 124800 | 3764425900 | 31650 | 31600 | 31650 | 31600 | 104 |
| 455 | 20231012 | 124700 | 3761139100 | 31600 | 31600 | 31600 | 31600 | 67 |
| 456 | 20231012 | 124600 | 3759021900 | 31600 | 31650 | 31700 | 31600 | 2752 |
| 457 | 20231012 | 124500 | 3671967250 | 31700 | 31700 | 31700 | 31700 | 18 |
| 458 | 20231012 | 124400 | 3671396650 | 31700 | 31700 | 31700 | 31700 | 268 |
| 459 | 20231012 | 124300 | 3662901050 | 31700 | 31750 | 31750 | 31700 | 179 |
| 460 | 20231012 | 124200 | 3657219900 | 31750 | 31750 | 31750 | 31750 | 9 |
| 461 | 20231012 | 124100 | 3656934150 | 31750 | 31700 | 31750 | 31700 | 54 |
| 462 | 20231012 | 124000 | 3655220400 | 31700 | 31700 | 31700 | 31650 | 181 |
| 463 | 20231012 | 123900 | 3649486700 | 31750 | 31800 | 31800 | 31700 | 100 |
| 464 | 20231012 | 123800 | 3646314200 | 31800 | 31750 | 31800 | 31750 | 1038 |
| 465 | 20231012 | 123700 | 3613357500 | 31700 | 31700 | 31700 | 31700 | 143 |
| 466 | 20231012 | 123600 | 3608824400 | 31700 | 31700 | 31700 | 31700 | 98 |
| 467 | 20231012 | 123500 | 3605717800 | 31700 | 31700 | 31700 | 31650 | 173 |
| 468 | 20231012 | 123400 | 3600234000 | 31700 | 31700 | 31750 | 31650 | 473 |
| 469 | 20231012 | 123300 | 3585241400 | 31750 | 31700 | 31750 | 31700 | 254 |
| 470 | 20231012 | 123200 | 3577187400 | 31700 | 31750 | 31750 | 31700 | 148 |
| 471 | 20231012 | 123100 | 3572488650 | 31800 | 31700 | 31800 | 31700 | 26 |
| 472 | 20231012 | 123000 | 3571662850 | 31700 | 31800 | 31800 | 31700 | 1102 |
| 473 | 20231012 | 122900 | 3536710850 | 31800 | 31800 | 31800 | 31800 | 2 |
| 474 | 20231012 | 122800 | 3536647250 | 31800 | 31800 | 31800 | 31800 | 9 |
| 475 | 20231012 | 122700 | 3536361050 | 31800 | 31800 | 31800 | 31800 | 42 |
| 476 | 20231012 | 122600 | 3535025450 | 31800 | 31750 | 31800 | 31750 | 85 |
| 477 | 20231012 | 122500 | 3532326150 | 31750 | 31700 | 31750 | 31700 | 149 |
| 478 | 20231012 | 122400 | 3527597450 | 31700 | 31700 | 31700 | 31700 | 94 |
| 479 | 20231012 | 122300 | 3524617650 | 31650 | 31650 | 31650 | 31650 | 557 |
| 480 | 20231012 | 122200 | 3506988600 | 31650 | 31650 | 31650 | 31650 | 0 |
| 481 | 20231012 | 122100 | 3506988600 | 31650 | 31750 | 31750 | 31650 | 1127 |
| 482 | 20231012 | 122000 | 3471285950 | 31800 | 31900 | 31900 | 31800 | 1934 |
| 483 | 20231012 | 121900 | 3409737450 | 31900 | 31900 | 31900 | 31900 | 10 |
| 484 | 20231012 | 121800 | 3409418450 | 31900 | 31900 | 31900 | 31900 | 2 |
| 485 | 20231012 | 121700 | 3409354650 | 31900 | 31900 | 31900 | 31900 | 33 |
| 486 | 20231012 | 121600 | 3408301950 | 31950 | 31900 | 31950 | 31900 | 156 |
| 487 | 20231012 | 121500 | 3403323600 | 31900 | 31900 | 31900 | 31900 | 1 |
| 488 | 20231012 | 121400 | 3403291700 | 31900 | 31950 | 31950 | 31900 | 180 |
| 489 | 20231012 | 121300 | 3397549600 | 31950 | 31900 | 31950 | 31900 | 68 |
| 490 | 20231012 | 121200 | 3395378000 | 31900 | 31900 | 31900 | 31900 | 4 |
| 491 | 20231012 | 121100 | 3395250400 | 31950 | 31900 | 31950 | 31900 | 123 |
| 492 | 20231012 | 121000 | 3391323900 | 31900 | 31850 | 31900 | 31850 | 199 |
| 493 | 20231012 | 120900 | 3384985650 | 31900 | 31950 | 31950 | 31900 | 104 |
| 494 | 20231012 | 120800 | 3381666400 | 31900 | 31900 | 31900 | 31900 | 200 |
| 495 | 20231012 | 120700 | 3375286400 | 31900 | 31900 | 31900 | 31850 | 135 |
| 496 | 20231012 | 120600 | 3370981450 | 31900 | 31900 | 31900 | 31900 | 24 |
| 497 | 20231012 | 120500 | 3370215850 | 31850 | 31900 | 31900 | 31850 | 24 |
| 498 | 20231012 | 120400 | 3369450450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 499 | 20231012 | 120300 | 3369450450 | 31900 | 31900 | 31900 | 31900 | 5 |
| 500 | 20231012 | 120200 | 3369290950 | 31900 | 31850 | 31900 | 31850 | 192 |
| 501 | 20231012 | 120100 | 3363167650 | 31850 | 31850 | 31850 | 31850 | 31 |
| 502 | 20231012 | 120000 | 3362180300 | 31900 | 31900 | 31900 | 31900 | 1 |
| 503 | 20231012 | 115900 | 3362148400 | 31900 | 31900 | 31900 | 31900 | 18 |
| 504 | 20231012 | 115800 | 3361574200 | 31900 | 31900 | 31900 | 31850 | 92 |
| 505 | 20231012 | 115700 | 3358639650 | 31950 | 31950 | 31950 | 31800 | 203 |
| 506 | 20231012 | 115600 | 3352172400 | 31950 | 31900 | 31950 | 31900 | 66 |
| 507 | 20231012 | 115500 | 3350065650 | 31950 | 31800 | 31950 | 31800 | 72 |
| 508 | 20231012 | 115400 | 3347767550 | 31800 | 31900 | 31900 | 31800 | 389 |
| 509 | 20231012 | 115300 | 3335365050 | 32000 | 31950 | 32000 | 31900 | 112 |
| 510 | 20231012 | 115200 | 3331786300 | 31950 | 31950 | 31950 | 31950 | 93 |
| 511 | 20231012 | 115100 | 3328814950 | 31950 | 32000 | 32000 | 31950 | 81 |
| 512 | 20231012 | 115000 | 3326223000 | 32000 | 31800 | 32000 | 31800 | 310 |
| 513 | 20231012 | 114900 | 3316359400 | 31800 | 31750 | 31800 | 31700 | 330 |
| 514 | 20231012 | 114800 | 3305882850 | 31750 | 31750 | 31750 | 31750 | 1 |
| 515 | 20231012 | 114700 | 3305851100 | 31700 | 31700 | 31750 | 31700 | 1627 |
| 516 | 20231012 | 114600 | 3254274700 | 31800 | 31800 | 31800 | 31750 | 1079 |
| 517 | 20231012 | 114500 | 3220013200 | 31850 | 31800 | 31850 | 31800 | 104 |
| 518 | 20231012 | 114400 | 3216703050 | 31800 | 31800 | 31800 | 31800 | 213 |
| 519 | 20231012 | 114300 | 3209929650 | 31850 | 31750 | 31850 | 31750 | 155 |
| 520 | 20231012 | 114200 | 3205008300 | 31800 | 31850 | 31850 | 31800 | 46 |
| 521 | 20231012 | 114100 | 3203545250 | 31850 | 31850 | 31850 | 31850 | 50 |
| 522 | 20231012 | 114000 | 3201952750 | 31950 | 31850 | 31950 | 31850 | 43 |
| 523 | 20231012 | 113900 | 3200583100 | 31950 | 31900 | 31950 | 31750 | 1458 |
| 524 | 20231012 | 113800 | 3154236050 | 31900 | 31850 | 31900 | 31850 | 109 |
| 525 | 20231012 | 113700 | 3150764200 | 31850 | 31850 | 31950 | 31800 | 263 |
| 526 | 20231012 | 113600 | 3142386550 | 31850 | 31950 | 31950 | 31850 | 1353 |
| 527 | 20231012 | 113500 | 3099271450 | 32100 | 32000 | 32100 | 32000 | 100 |
| 528 | 20231012 | 113400 | 3096067300 | 32000 | 32000 | 32000 | 32000 | 23 |
| 529 | 20231012 | 113300 | 3095331300 | 31950 | 31950 | 32000 | 31950 | 369 |
| 530 | 20231012 | 113200 | 3083540000 | 31950 | 31950 | 31950 | 31950 | 1 |
| 531 | 20231012 | 113100 | 3083508050 | 31900 | 31900 | 31900 | 31900 | 3 |
| 532 | 20231012 | 113000 | 3083412350 | 31950 | 31900 | 31950 | 31900 | 197 |
| 533 | 20231012 | 112900 | 3077126350 | 31900 | 31900 | 31900 | 31900 | 1 |
| 534 | 20231012 | 112800 | 3077094450 | 31900 | 31900 | 31900 | 31900 | 463 |
| 535 | 20231012 | 112700 | 3062324750 | 31900 | 31850 | 31900 | 31850 | 329 |
| 536 | 20231012 | 112600 | 3051846000 | 31850 | 31850 | 31900 | 31850 | 631 |
| 537 | 20231012 | 112500 | 3031747850 | 31950 | 31900 | 31950 | 31900 | 352 |
| 538 | 20231012 | 112400 | 3020518900 | 31950 | 31950 | 31950 | 31950 | 10 |
| 539 | 20231012 | 112300 | 3020199400 | 32000 | 32000 | 32000 | 31950 | 742 |
| 540 | 20231012 | 112200 | 2996491400 | 32050 | 32050 | 32050 | 32050 | 40 |
| 541 | 20231012 | 112100 | 2995209400 | 32050 | 32000 | 32050 | 32000 | 59 |
| 542 | 20231012 | 112000 | 2993321150 | 32000 | 32000 | 32000 | 32000 | 4 |
| 543 | 20231012 | 111900 | 2993193150 | 32000 | 32000 | 32050 | 32000 | 97 |
| 544 | 20231012 | 111800 | 2990089100 | 32000 | 32100 | 32100 | 32000 | 291 |
| 545 | 20231012 | 111700 | 2980772200 | 32100 | 32100 | 32100 | 32000 | 752 |
| 546 | 20231012 | 111600 | 2956706350 | 32100 | 32050 | 32150 | 32050 | 557 |
| 547 | 20231012 | 111500 | 2938854150 | 32150 | 32100 | 32150 | 32050 | 158 |
| 548 | 20231012 | 111400 | 2933783100 | 32100 | 32100 | 32150 | 32100 | 18 |
| 549 | 20231012 | 111300 | 2933205250 | 32150 | 32150 | 32150 | 32100 | 5 |
| 550 | 20231012 | 111200 | 2933044550 | 32150 | 32150 | 32200 | 32050 | 918 |
| 551 | 20231012 | 111100 | 2903567000 | 32150 | 32150 | 32150 | 32150 | 137 |
| 552 | 20231012 | 111000 | 2899162450 | 32150 | 32200 | 32200 | 32150 | 8 |
| 553 | 20231012 | 110900 | 2898905150 | 32200 | 32150 | 32200 | 32150 | 38 |
| 554 | 20231012 | 110800 | 2897682650 | 32150 | 32150 | 32200 | 32150 | 96 |
| 555 | 20231012 | 110700 | 2894595500 | 32200 | 32200 | 32250 | 32150 | 642 |
| 556 | 20231012 | 110600 | 2873944650 | 32200 | 32150 | 32200 | 32150 | 329 |
| 557 | 20231012 | 110500 | 2863352350 | 32200 | 32200 | 32200 | 32150 | 62 |
| 558 | 20231012 | 110400 | 2861357350 | 32200 | 32200 | 32200 | 32200 | 17 |
| 559 | 20231012 | 110300 | 2860809950 | 32200 | 32200 | 32200 | 32150 | 119 |
| 560 | 20231012 | 110200 | 2856978200 | 32200 | 32250 | 32250 | 32150 | 451 |
| 561 | 20231012 | 110100 | 2842453350 | 32250 | 32250 | 32250 | 32250 | 39 |
| 562 | 20231012 | 110000 | 2841195600 | 32200 | 32200 | 32200 | 32200 | 468 |
| 563 | 20231012 | 105900 | 2826126000 | 32200 | 32200 | 32200 | 32200 | 58 |
| 564 | 20231012 | 105800 | 2824258400 | 32200 | 32200 | 32200 | 32200 | 161 |
| 565 | 20231012 | 105700 | 2819074200 | 32150 | 32200 | 32200 | 32150 | 184 |
| 566 | 20231012 | 105600 | 2813157700 | 32200 | 32200 | 32200 | 32150 | 118 |
| 567 | 20231012 | 105500 | 2809362350 | 32200 | 32100 | 32200 | 32100 | 963 |
| 568 | 20231012 | 105400 | 2778402350 | 32150 | 32150 | 32150 | 32150 | 42 |
| 569 | 20231012 | 105300 | 2777052050 | 32150 | 32100 | 32150 | 32100 | 41 |
| 570 | 20231012 | 105200 | 2775735500 | 32100 | 32150 | 32150 | 32100 | 39 |
| 571 | 20231012 | 105100 | 2774482050 | 32150 | 32150 | 32150 | 32150 | 65 |
| 572 | 20231012 | 105000 | 2772392300 | 32150 | 32100 | 32150 | 32100 | 8 |
| 573 | 20231012 | 104900 | 2772135350 | 32150 | 32150 | 32150 | 32150 | 84 |
| 574 | 20231012 | 104800 | 2769434750 | 32150 | 32150 | 32150 | 32100 | 57 |
| 575 | 20231012 | 104700 | 2767602950 | 32150 | 32100 | 32150 | 32100 | 622 |
| 576 | 20231012 | 104600 | 2747636100 | 32100 | 32050 | 32100 | 32050 | 4 |
| 577 | 20231012 | 104500 | 2747507850 | 32050 | 32100 | 32100 | 32050 | 17 |
| 578 | 20231012 | 104400 | 2746962750 | 32100 | 32050 | 32100 | 32050 | 344 |
| 579 | 20231012 | 104300 | 2735937500 | 32050 | 32050 | 32050 | 32000 | 6 |
| 580 | 20231012 | 104200 | 2735745300 | 32050 | 32000 | 32050 | 31900 | 5025 |
| 581 | 20231012 | 104100 | 2575419750 | 32050 | 32050 | 32050 | 32050 | 4 |
| 582 | 20231012 | 104000 | 2575291550 | 32100 | 31950 | 32100 | 31950 | 726 |
| 583 | 20231012 | 103900 | 2552043400 | 31950 | 31950 | 31950 | 31950 | 5 |
| 584 | 20231012 | 103800 | 2551883650 | 32050 | 32050 | 32050 | 32050 | 14 |
| 585 | 20231012 | 103700 | 2551434950 | 32000 | 32000 | 32050 | 32000 | 895 |
| 586 | 20231012 | 103600 | 2522790450 | 31950 | 31950 | 32000 | 31900 | 111 |
| 587 | 20231012 | 103500 | 2519246550 | 32000 | 31950 | 32000 | 31950 | 852 |
| 588 | 20231012 | 103400 | 2492004600 | 31900 | 31850 | 31900 | 31850 | 604 |
| 589 | 20231012 | 103300 | 2472742000 | 31900 | 31900 | 31900 | 31900 | 23 |
| 590 | 20231012 | 103200 | 2472008300 | 31900 | 31900 | 31900 | 31900 | 62 |
| 591 | 20231012 | 103100 | 2470030500 | 31950 | 31900 | 31950 | 31900 | 154 |
| 592 | 20231012 | 103000 | 2465117650 | 31900 | 31850 | 31900 | 31850 | 129 |
| 593 | 20231012 | 102900 | 2461008000 | 31900 | 31900 | 31900 | 31900 | 34 |
| 594 | 20231012 | 102800 | 2459923400 | 31900 | 31950 | 31950 | 31850 | 387 |
| 595 | 20231012 | 102700 | 2447592700 | 31950 | 31900 | 31950 | 31900 | 332 |
| 596 | 20231012 | 102600 | 2437001800 | 31900 | 31900 | 31900 | 31850 | 171 |
| 597 | 20231012 | 102500 | 2431553700 | 31900 | 31850 | 31900 | 31850 | 14 |
| 598 | 20231012 | 102400 | 2431107200 | 31900 | 31850 | 31900 | 31850 | 38 |
| 599 | 20231012 | 102300 | 2429896750 | 31900 | 31900 | 31900 | 31900 | 31 |
| 600 | 20231012 | 102200 | 2428907850 | 31900 | 31900 | 31900 | 31800 | 24 |
| 601 | 20231012 | 102100 | 2428144250 | 31900 | 31850 | 31900 | 31850 | 210 |
| 602 | 20231012 | 102000 | 2421455550 | 31850 | 31750 | 31850 | 31750 | 451 |
| 603 | 20231012 | 101900 | 2407113450 | 31750 | 31850 | 31850 | 31700 | 1332 |
| 604 | 20231012 | 101800 | 2364790900 | 31800 | 31800 | 31850 | 31800 | 34 |
| 605 | 20231012 | 101700 | 2363708750 | 31950 | 31900 | 31950 | 31900 | 223 |
| 606 | 20231012 | 101600 | 2356594950 | 31900 | 31850 | 31900 | 31850 | 317 |
| 607 | 20231012 | 101500 | 2346496100 | 31900 | 31900 | 31900 | 31900 | 59 |
| 608 | 20231012 | 101400 | 2344614000 | 31900 | 31900 | 31900 | 31900 | 40 |
| 609 | 20231012 | 101300 | 2343338000 | 31850 | 31950 | 31950 | 31850 | 121 |
| 610 | 20231012 | 101200 | 2339478550 | 31900 | 31950 | 31950 | 31900 | 150 |
| 611 | 20231012 | 101100 | 2334693350 | 31950 | 31950 | 31950 | 31900 | 291 |
| 612 | 20231012 | 101000 | 2325409450 | 31900 | 31950 | 31950 | 31900 | 62 |
| 613 | 20231012 | 100900 | 2323431400 | 31950 | 31950 | 31950 | 31850 | 30 |
| 614 | 20231012 | 100800 | 2322473500 | 31950 | 31950 | 31950 | 31900 | 291 |
| 615 | 20231012 | 100700 | 2313190350 | 31950 | 32000 | 32000 | 31900 | 55 |
| 616 | 20231012 | 100600 | 2311435650 | 32000 | 32000 | 32000 | 31950 | 48 |
| 617 | 20231012 | 100500 | 2309901900 | 32000 | 32000 | 32000 | 32000 | 156 |
| 618 | 20231012 | 100400 | 2304909900 | 32000 | 31900 | 32000 | 31900 | 446 |
| 619 | 20231012 | 100300 | 2290672900 | 31950 | 31900 | 31950 | 31900 | 11 |
| 620 | 20231012 | 100200 | 2290321950 | 31900 | 32000 | 32000 | 31900 | 113 |
| 621 | 20231012 | 100100 | 2286715000 | 31950 | 32000 | 32000 | 31950 | 34 |
| 622 | 20231012 | 100000 | 2285627750 | 32000 | 32000 | 32000 | 31950 | 40 |
| 623 | 20231012 | 095900 | 2284348200 | 31950 | 32050 | 32050 | 31950 | 40 |
| 624 | 20231012 | 095800 | 2283070000 | 32050 | 31900 | 32050 | 31900 | 714 |
| 625 | 20231012 | 095700 | 2260234200 | 31950 | 31950 | 31950 | 31850 | 23 |
| 626 | 20231012 | 095600 | 2259500500 | 31950 | 31950 | 32000 | 31850 | 598 |
| 627 | 20231012 | 095500 | 2240412300 | 31950 | 31950 | 31950 | 31950 | 33 |
| 628 | 20231012 | 095400 | 2239357950 | 31950 | 32000 | 32000 | 31950 | 77 |
| 629 | 20231012 | 095300 | 2236897650 | 32000 | 31950 | 32000 | 31950 | 623 |
| 630 | 20231012 | 095200 | 2216992400 | 31900 | 31950 | 31950 | 31900 | 500 |
| 631 | 20231012 | 095100 | 2201032200 | 31950 | 31900 | 31950 | 31900 | 740 |
| 632 | 20231012 | 095000 | 2177399950 | 31950 | 31850 | 31950 | 31800 | 1122 |
| 633 | 20231012 | 094900 | 2141631800 | 31850 | 31800 | 31850 | 31800 | 537 |
| 634 | 20231012 | 094800 | 2124555150 | 31800 | 31750 | 31800 | 31700 | 716 |
| 635 | 20231012 | 094700 | 2101824950 | 31750 | 31600 | 31750 | 31600 | 1382 |
| 636 | 20231012 | 094600 | 2058071200 | 31600 | 31600 | 31650 | 31550 | 604 |
| 637 | 20231012 | 094500 | 2038998700 | 31650 | 31600 | 31650 | 31600 | 222 |
| 638 | 20231012 | 094400 | 2031980550 | 31650 | 31650 | 31650 | 31600 | 257 |
| 639 | 20231012 | 094300 | 2023852000 | 31650 | 31650 | 31700 | 31600 | 252 |
| 640 | 20231012 | 094200 | 2015879900 | 31600 | 31650 | 31650 | 31600 | 99 |
| 641 | 20231012 | 094100 | 2012751350 | 31650 | 31600 | 31700 | 31550 | 1996 |
| 642 | 20231012 | 094000 | 1949756550 | 31600 | 31550 | 31700 | 31550 | 317 |
| 643 | 20231012 | 093900 | 1939743450 | 31550 | 31550 | 31650 | 31550 | 176 |
| 644 | 20231012 | 093800 | 1934186850 | 31500 | 31700 | 31700 | 31500 | 2747 |
| 645 | 20231012 | 093700 | 1847533850 | 31700 | 31600 | 31700 | 31550 | 565 |
| 646 | 20231012 | 093600 | 1829646250 | 31600 | 31700 | 31800 | 31500 | 3411 |
| 647 | 20231012 | 093500 | 1721980550 | 31800 | 31800 | 31800 | 31700 | 1062 |
| 648 | 20231012 | 093400 | 1688308950 | 31800 | 31750 | 31900 | 31650 | 2330 |
| 649 | 20231012 | 093300 | 1614451400 | 31800 | 31800 | 31800 | 31700 | 892 |
| 650 | 20231012 | 093200 | 1586125800 | 31800 | 31850 | 31950 | 31750 | 1144 |
| 651 | 20231012 | 093100 | 1549755700 | 31950 | 31900 | 31950 | 31850 | 278 |
| 652 | 20231012 | 093000 | 1540898000 | 31900 | 31900 | 31950 | 31850 | 558 |
| 653 | 20231012 | 092900 | 1523097300 | 31950 | 31800 | 31950 | 31800 | 2743 |
| 654 | 20231012 | 092800 | 1435783600 | 31850 | 31950 | 31950 | 31800 | 2211 |
| 655 | 20231012 | 092700 | 1365344700 | 31900 | 32000 | 32000 | 31900 | 122 |
| 656 | 20231012 | 092600 | 1361444250 | 32050 | 32150 | 32150 | 32050 | 165 |
| 657 | 20231012 | 092500 | 1356150500 | 32150 | 32000 | 32200 | 31950 | 622 |
| 658 | 20231012 | 092400 | 1336239700 | 32200 | 32150 | 32200 | 31900 | 2796 |
| 659 | 20231012 | 092300 | 1246655050 | 32150 | 32100 | 32150 | 32000 | 1122 |
| 660 | 20231012 | 092200 | 1210726350 | 32150 | 32150 | 32200 | 32000 | 571 |
| 661 | 20231012 | 092100 | 1192383600 | 32200 | 31850 | 32200 | 31800 | 1900 |
| 662 | 20231012 | 092000 | 1131764150 | 31850 | 31850 | 31850 | 31750 | 1549 |
| 663 | 20231012 | 091900 | 1082547950 | 31850 | 31900 | 31900 | 31750 | 857 |
| 664 | 20231012 | 091800 | 1055307550 | 31900 | 31900 | 31900 | 31800 | 1526 |
| 665 | 20231012 | 091700 | 1006752500 | 31900 | 32000 | 32000 | 31800 | 881 |
| 666 | 20231012 | 091600 | 978706400 | 32000 | 32000 | 32000 | 31700 | 5980 |
| 667 | 20231012 | 091500 | 788555800 | 32000 | 32100 | 32100 | 31900 | 1781 |
| 668 | 20231012 | 091400 | 731614450 | 32100 | 32150 | 32150 | 32000 | 729 |
| 669 | 20231012 | 091300 | 708251450 | 32000 | 32300 | 32300 | 32000 | 5103 |
| 670 | 20231012 | 091200 | 544520300 | 32300 | 32600 | 32700 | 32250 | 3633 |
| 671 | 20231012 | 091100 | 426634850 | 32700 | 32600 | 32700 | 32600 | 330 |
| 672 | 20231012 | 091000 | 415857650 | 32700 | 32650 | 32700 | 32600 | 907 |
| 673 | 20231012 | 090900 | 386217700 | 32650 | 32600 | 32650 | 32550 | 354 |
| 674 | 20231012 | 090800 | 374678050 | 32550 | 32500 | 32600 | 32500 | 528 |
| 675 | 20231012 | 090700 | 357500900 | 32550 | 32450 | 32600 | 32400 | 1707 |
| 676 | 20231012 | 090600 | 302057950 | 32400 | 32450 | 32500 | 32400 | 223 |
| 677 | 20231012 | 090500 | 294817700 | 32450 | 32350 | 32450 | 32300 | 625 |
| 678 | 20231012 | 090400 | 274602400 | 32350 | 32300 | 32500 | 32300 | 298 |
| 679 | 20231012 | 090300 | 264953550 | 32300 | 32200 | 32500 | 32200 | 469 |
| 680 | 20231012 | 090200 | 249789750 | 32250 | 32350 | 32500 | 32250 | 2240 |
| 681 | 20231012 | 090100 | 177263100 | 32350 | 32250 | 32350 | 32150 | 2449 |
| 682 | 20231012 | 090000 | 98268700 | 32250 | 32350 | 32350 | 32200 | 2988 |