35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 200600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 3 | 20231012 | 200500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 4 | 20231012 | 200400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 5 | 20231012 | 200300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 6 | 20231012 | 200200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 7 | 20231012 | 200100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 8 | 20231012 | 200000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 9 | 20231012 | 195900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 10 | 20231012 | 195800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 11 | 20231012 | 195700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 12 | 20231012 | 195600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 13 | 20231012 | 195500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 14 | 20231012 | 195400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 15 | 20231012 | 195300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 16 | 20231012 | 195200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 17 | 20231012 | 195100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 18 | 20231012 | 195000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 19 | 20231012 | 194900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 20 | 20231012 | 194800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 21 | 20231012 | 194700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 22 | 20231012 | 194600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 23 | 20231012 | 194500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 24 | 20231012 | 194400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 25 | 20231012 | 194300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 26 | 20231012 | 194200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 27 | 20231012 | 194100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 28 | 20231012 | 194000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 29 | 20231012 | 193900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 30 | 20231012 | 193800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 31 | 20231012 | 193700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 32 | 20231012 | 193600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 33 | 20231012 | 193500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 34 | 20231012 | 193400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 35 | 20231012 | 193300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 36 | 20231012 | 193200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 37 | 20231012 | 193100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 38 | 20231012 | 193000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 39 | 20231012 | 192900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 40 | 20231012 | 192800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 41 | 20231012 | 192700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 42 | 20231012 | 192600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 43 | 20231012 | 192500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 44 | 20231012 | 192400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 45 | 20231012 | 192300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 46 | 20231012 | 192200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 47 | 20231012 | 192100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 48 | 20231012 | 192000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 49 | 20231012 | 191900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 50 | 20231012 | 191800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 51 | 20231012 | 191700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 52 | 20231012 | 191600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 53 | 20231012 | 191500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 54 | 20231012 | 191400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 55 | 20231012 | 191300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 56 | 20231012 | 191200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 57 | 20231012 | 191100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 58 | 20231012 | 191000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 59 | 20231012 | 190900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 60 | 20231012 | 190800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 61 | 20231012 | 190700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 62 | 20231012 | 190600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 63 | 20231012 | 190500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 64 | 20231012 | 190400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 65 | 20231012 | 190300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 66 | 20231012 | 190200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 67 | 20231012 | 190100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 68 | 20231012 | 190000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 69 | 20231012 | 185900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 70 | 20231012 | 185800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 71 | 20231012 | 185700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 72 | 20231012 | 185600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 73 | 20231012 | 185500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 74 | 20231012 | 185400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 75 | 20231012 | 185300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 76 | 20231012 | 185200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 77 | 20231012 | 185100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 78 | 20231012 | 185000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 79 | 20231012 | 184900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 80 | 20231012 | 184800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 81 | 20231012 | 184700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 82 | 20231012 | 184600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 83 | 20231012 | 184500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 84 | 20231012 | 184400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 85 | 20231012 | 184300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 86 | 20231012 | 184200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 87 | 20231012 | 184100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 88 | 20231012 | 184000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 89 | 20231012 | 183900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 90 | 20231012 | 183800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 91 | 20231012 | 183700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 92 | 20231012 | 183600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 93 | 20231012 | 183500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 94 | 20231012 | 183400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 95 | 20231012 | 183300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 96 | 20231012 | 183200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 97 | 20231012 | 183100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 98 | 20231012 | 183000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 99 | 20231012 | 182900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 100 | 20231012 | 182800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 101 | 20231012 | 182700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 102 | 20231012 | 182600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 103 | 20231012 | 182500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 104 | 20231012 | 182400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 105 | 20231012 | 182300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 106 | 20231012 | 182200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 107 | 20231012 | 182100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 108 | 20231012 | 182000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 109 | 20231012 | 181900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 110 | 20231012 | 181800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 111 | 20231012 | 181700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 112 | 20231012 | 181600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 113 | 20231012 | 181500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 114 | 20231012 | 181400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 115 | 20231012 | 181300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 116 | 20231012 | 181200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 117 | 20231012 | 181100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 118 | 20231012 | 181000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 119 | 20231012 | 180900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 120 | 20231012 | 180800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 121 | 20231012 | 180700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 122 | 20231012 | 180600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 123 | 20231012 | 180500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 124 | 20231012 | 180400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 125 | 20231012 | 180300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 126 | 20231012 | 180200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 127 | 20231012 | 180100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 128 | 20231012 | 180000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 129 | 20231012 | 175900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 130 | 20231012 | 175800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 131 | 20231012 | 175700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 132 | 20231012 | 175600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 133 | 20231012 | 175500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 134 | 20231012 | 175400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 135 | 20231012 | 175300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 136 | 20231012 | 175200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 137 | 20231012 | 175100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 138 | 20231012 | 175000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 139 | 20231012 | 174900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 140 | 20231012 | 174800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 141 | 20231012 | 174700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 142 | 20231012 | 174600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 143 | 20231012 | 174500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 144 | 20231012 | 174400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 145 | 20231012 | 174300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 146 | 20231012 | 174200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 147 | 20231012 | 174100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 148 | 20231012 | 174000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 149 | 20231012 | 173900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 150 | 20231012 | 173800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 151 | 20231012 | 173700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 152 | 20231012 | 173600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 153 | 20231012 | 173500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 154 | 20231012 | 173400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 155 | 20231012 | 173300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 156 | 20231012 | 173200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 157 | 20231012 | 173100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 158 | 20231012 | 173000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 159 | 20231012 | 172900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 160 | 20231012 | 172800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 161 | 20231012 | 172700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 162 | 20231012 | 172600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 163 | 20231012 | 172500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 164 | 20231012 | 172400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 165 | 20231012 | 172300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 166 | 20231012 | 172200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 167 | 20231012 | 172100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 168 | 20231012 | 172000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 169 | 20231012 | 171900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 170 | 20231012 | 171800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 171 | 20231012 | 171700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 172 | 20231012 | 171600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 173 | 20231012 | 171500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 174 | 20231012 | 171400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 175 | 20231012 | 171300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 176 | 20231012 | 171200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 177 | 20231012 | 171100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 178 | 20231012 | 171000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 179 | 20231012 | 170900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 180 | 20231012 | 170800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 181 | 20231012 | 170700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 182 | 20231012 | 170600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 183 | 20231012 | 170500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 184 | 20231012 | 170400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 185 | 20231012 | 170300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 186 | 20231012 | 170200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 187 | 20231012 | 170100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 188 | 20231012 | 170000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 189 | 20231012 | 165900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 190 | 20231012 | 165800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 191 | 20231012 | 165700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 192 | 20231012 | 165600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 193 | 20231012 | 165500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 194 | 20231012 | 165400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 195 | 20231012 | 165300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 196 | 20231012 | 165200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 197 | 20231012 | 165100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 198 | 20231012 | 165000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 199 | 20231012 | 164900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 200 | 20231012 | 164800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 201 | 20231012 | 164700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 202 | 20231012 | 164600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 203 | 20231012 | 164500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 204 | 20231012 | 164400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 205 | 20231012 | 164300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 206 | 20231012 | 164200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 207 | 20231012 | 164100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 208 | 20231012 | 164000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 209 | 20231012 | 163900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 210 | 20231012 | 163800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 211 | 20231012 | 163700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 212 | 20231012 | 163600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 213 | 20231012 | 163500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 214 | 20231012 | 163400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 215 | 20231012 | 163300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 216 | 20231012 | 163200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 217 | 20231012 | 163100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 218 | 20231012 | 163000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 219 | 20231012 | 162900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 220 | 20231012 | 162800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 221 | 20231012 | 162700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 222 | 20231012 | 162600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 223 | 20231012 | 162500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 224 | 20231012 | 162400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 225 | 20231012 | 162300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 226 | 20231012 | 162200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 227 | 20231012 | 162100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 228 | 20231012 | 162000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 229 | 20231012 | 161900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 230 | 20231012 | 161800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 231 | 20231012 | 161700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 232 | 20231012 | 161600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 233 | 20231012 | 161500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 234 | 20231012 | 161400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 235 | 20231012 | 161300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 236 | 20231012 | 161200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 237 | 20231012 | 161100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 238 | 20231012 | 161000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 239 | 20231012 | 160900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 240 | 20231012 | 160800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 241 | 20231012 | 160700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 242 | 20231012 | 160600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 243 | 20231012 | 160500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 244 | 20231012 | 160400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 245 | 20231012 | 160300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 246 | 20231012 | 160200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 247 | 20231012 | 160100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 248 | 20231012 | 160000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 249 | 20231012 | 155900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 250 | 20231012 | 155800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 251 | 20231012 | 155700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 252 | 20231012 | 155600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 253 | 20231012 | 155500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 254 | 20231012 | 155400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 255 | 20231012 | 155300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 256 | 20231012 | 155200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 257 | 20231012 | 155100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 258 | 20231012 | 155000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 259 | 20231012 | 154900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 260 | 20231012 | 154800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 261 | 20231012 | 154700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 262 | 20231012 | 154600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 263 | 20231012 | 154500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 264 | 20231012 | 154400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 265 | 20231012 | 154300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 266 | 20231012 | 154200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 267 | 20231012 | 154100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 268 | 20231012 | 154000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 269 | 20231012 | 153900 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 270 | 20231012 | 153800 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 271 | 20231012 | 153700 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 272 | 20231012 | 153600 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 273 | 20231012 | 153500 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 274 | 20231012 | 153400 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 275 | 20231012 | 153300 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 276 | 20231012 | 153200 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 277 | 20231012 | 153100 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 0 |
| 278 | 20231012 | 153000 | 5139763950 | 38100 | 38100 | 38100 | 38100 | 8439 |
| 279 | 20231012 | 152900 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 280 | 20231012 | 152800 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 281 | 20231012 | 152700 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 282 | 20231012 | 152600 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 283 | 20231012 | 152500 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 284 | 20231012 | 152400 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 285 | 20231012 | 152300 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 286 | 20231012 | 152200 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 287 | 20231012 | 152100 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 288 | 20231012 | 152000 | 4818238050 | 38050 | 38050 | 38050 | 38050 | 0 |
| 289 | 20231012 | 151900 | 4818238050 | 38050 | 38050 | 38050 | 38000 | 496 |
| 290 | 20231012 | 151800 | 4799366950 | 38000 | 38050 | 38050 | 38000 | 239 |
| 291 | 20231012 | 151700 | 4790274500 | 38050 | 38050 | 38050 | 38000 | 398 |
| 292 | 20231012 | 151600 | 4775144250 | 38050 | 38050 | 38050 | 38000 | 62 |
| 293 | 20231012 | 151500 | 4772787350 | 38050 | 38000 | 38050 | 38000 | 389 |
| 294 | 20231012 | 151400 | 4758003350 | 38050 | 38050 | 38050 | 38000 | 156 |
| 295 | 20231012 | 151300 | 4752069050 | 38050 | 38050 | 38050 | 37950 | 174 |
| 296 | 20231012 | 151200 | 4745453250 | 38050 | 38050 | 38050 | 37950 | 384 |
| 297 | 20231012 | 151100 | 4730862650 | 38000 | 38100 | 38100 | 38000 | 678 |
| 298 | 20231012 | 151000 | 4705071950 | 38100 | 38050 | 38100 | 38050 | 50 |
| 299 | 20231012 | 150900 | 4703168600 | 38100 | 38100 | 38100 | 38050 | 189 |
| 300 | 20231012 | 150800 | 4695970700 | 38100 | 38100 | 38100 | 38050 | 63 |
| 301 | 20231012 | 150700 | 4693572200 | 38100 | 37950 | 38100 | 37950 | 3914 |
| 302 | 20231012 | 150600 | 4544866000 | 37950 | 37950 | 37950 | 37900 | 644 |
| 303 | 20231012 | 150500 | 4520427800 | 37900 | 37950 | 37950 | 37900 | 107 |
| 304 | 20231012 | 150400 | 4516371950 | 37900 | 37900 | 37950 | 37900 | 90 |
| 305 | 20231012 | 150300 | 4512960450 | 37900 | 37900 | 37950 | 37900 | 207 |
| 306 | 20231012 | 150200 | 4505114600 | 37950 | 37900 | 37950 | 37900 | 371 |
| 307 | 20231012 | 150100 | 4491047950 | 37900 | 37950 | 37950 | 37900 | 301 |
| 308 | 20231012 | 150000 | 4479639450 | 37950 | 37900 | 37950 | 37900 | 476 |
| 309 | 20231012 | 145900 | 4461597150 | 37900 | 37850 | 37900 | 37850 | 338 |
| 310 | 20231012 | 145800 | 4448788950 | 37900 | 37850 | 37900 | 37850 | 164 |
| 311 | 20231012 | 145700 | 4442575750 | 37900 | 37800 | 37900 | 37800 | 849 |
| 312 | 20231012 | 145600 | 4410433450 | 37850 | 37800 | 37850 | 37800 | 2079 |
| 313 | 20231012 | 145500 | 4331846750 | 37850 | 37800 | 37850 | 37800 | 172 |
| 314 | 20231012 | 145400 | 4325344600 | 37750 | 37750 | 37800 | 37750 | 62 |
| 315 | 20231012 | 145300 | 4323003550 | 37750 | 37800 | 37800 | 37750 | 103 |
| 316 | 20231012 | 145200 | 4319114350 | 37800 | 37800 | 37800 | 37750 | 42 |
| 317 | 20231012 | 145100 | 4317528150 | 37850 | 37800 | 37850 | 37750 | 185 |
| 318 | 20231012 | 145000 | 4310536950 | 37800 | 37800 | 37800 | 37750 | 54 |
| 319 | 20231012 | 144900 | 4308497600 | 37800 | 37850 | 37850 | 37750 | 355 |
| 320 | 20231012 | 144800 | 4295091350 | 37850 | 37850 | 37850 | 37800 | 159 |
| 321 | 20231012 | 144700 | 4289075250 | 37850 | 37850 | 37850 | 37800 | 224 |
| 322 | 20231012 | 144600 | 4280604800 | 37850 | 37850 | 37850 | 37800 | 248 |
| 323 | 20231012 | 144500 | 4271229500 | 37850 | 37850 | 37850 | 37800 | 68 |
| 324 | 20231012 | 144400 | 4268658300 | 37850 | 37850 | 37850 | 37800 | 149 |
| 325 | 20231012 | 144300 | 4263020250 | 37850 | 37850 | 37850 | 37800 | 59 |
| 326 | 20231012 | 144200 | 4260789550 | 37800 | 37800 | 37850 | 37800 | 109 |
| 327 | 20231012 | 144100 | 4256668700 | 37850 | 37800 | 37850 | 37800 | 205 |
| 328 | 20231012 | 144000 | 4248914500 | 37850 | 37850 | 37850 | 37800 | 137 |
| 329 | 20231012 | 143900 | 4243729300 | 37850 | 37900 | 37900 | 37850 | 289 |
| 330 | 20231012 | 143800 | 4232789600 | 37900 | 37800 | 37900 | 37800 | 1767 |
| 331 | 20231012 | 143700 | 4165912750 | 37800 | 37800 | 37800 | 37750 | 108 |
| 332 | 20231012 | 143600 | 4161830400 | 37800 | 37800 | 37800 | 37800 | 14 |
| 333 | 20231012 | 143500 | 4161301200 | 37800 | 37750 | 37800 | 37750 | 609 |
| 334 | 20231012 | 143400 | 4138281750 | 37800 | 37800 | 37800 | 37800 | 5 |
| 335 | 20231012 | 143300 | 4138092750 | 37800 | 37700 | 37800 | 37700 | 599 |
| 336 | 20231012 | 143200 | 4115475150 | 37700 | 37700 | 37750 | 37700 | 10 |
| 337 | 20231012 | 143100 | 4115097900 | 37750 | 37700 | 37750 | 37700 | 604 |
| 338 | 20231012 | 143000 | 4092326900 | 37750 | 37700 | 37750 | 37700 | 7 |
| 339 | 20231012 | 142900 | 4092062700 | 37750 | 37750 | 37750 | 37700 | 781 |
| 340 | 20231012 | 142800 | 4062613700 | 37700 | 37700 | 37700 | 37700 | 1 |
| 341 | 20231012 | 142700 | 4062576000 | 37700 | 37750 | 37750 | 37700 | 467 |
| 342 | 20231012 | 142600 | 4044949500 | 37750 | 37750 | 37750 | 37750 | 109 |
| 343 | 20231012 | 142500 | 4040834750 | 37750 | 37750 | 37750 | 37700 | 893 |
| 344 | 20231012 | 142400 | 4007140200 | 37750 | 37800 | 37800 | 37750 | 116 |
| 345 | 20231012 | 142300 | 4002761000 | 37800 | 37750 | 37800 | 37700 | 861 |
| 346 | 20231012 | 142200 | 3970258150 | 37750 | 37750 | 37750 | 37700 | 106 |
| 347 | 20231012 | 142100 | 3966256700 | 37750 | 37800 | 37800 | 37750 | 1086 |
| 348 | 20231012 | 142000 | 3925260000 | 37750 | 37800 | 37800 | 37750 | 58 |
| 349 | 20231012 | 141900 | 3923070150 | 37750 | 37800 | 37800 | 37750 | 300 |
| 350 | 20231012 | 141800 | 3911739950 | 37800 | 37800 | 37800 | 37750 | 80 |
| 351 | 20231012 | 141700 | 3908719600 | 37800 | 37800 | 37800 | 37800 | 986 |
| 352 | 20231012 | 141600 | 3871448800 | 37800 | 37800 | 37850 | 37800 | 133 |
| 353 | 20231012 | 141500 | 3866421300 | 37800 | 37850 | 37850 | 37800 | 465 |
| 354 | 20231012 | 141400 | 3848831600 | 37850 | 37850 | 37850 | 37850 | 201 |
| 355 | 20231012 | 141300 | 3841223750 | 37850 | 37800 | 37850 | 37800 | 316 |
| 356 | 20231012 | 141200 | 3829263250 | 37800 | 37800 | 37800 | 37800 | 1 |
| 357 | 20231012 | 141100 | 3829225450 | 37850 | 37850 | 37850 | 37850 | 132 |
| 358 | 20231012 | 141000 | 3824229250 | 37850 | 37800 | 37850 | 37800 | 141 |
| 359 | 20231012 | 140900 | 3818892450 | 37850 | 37850 | 37850 | 37850 | 2 |
| 360 | 20231012 | 140800 | 3818816750 | 37850 | 37800 | 37850 | 37800 | 109 |
| 361 | 20231012 | 140700 | 3814691150 | 37800 | 37800 | 37800 | 37800 | 123 |
| 362 | 20231012 | 140600 | 3810041750 | 37800 | 37850 | 37850 | 37800 | 381 |
| 363 | 20231012 | 140500 | 3795629950 | 37800 | 37800 | 37800 | 37800 | 15 |
| 364 | 20231012 | 140400 | 3795062950 | 37850 | 37850 | 37850 | 37850 | 101 |
| 365 | 20231012 | 140300 | 3791240100 | 37800 | 37850 | 37850 | 37800 | 229 |
| 366 | 20231012 | 140200 | 3782573850 | 37800 | 37800 | 37800 | 37800 | 210 |
| 367 | 20231012 | 140100 | 3774635850 | 37800 | 37800 | 37850 | 37800 | 149 |
| 368 | 20231012 | 140000 | 3768997700 | 37800 | 37800 | 37850 | 37800 | 30 |
| 369 | 20231012 | 135900 | 3767862650 | 37850 | 37800 | 37850 | 37800 | 12 |
| 370 | 20231012 | 135800 | 3767409000 | 37800 | 37800 | 37800 | 37800 | 8 |
| 371 | 20231012 | 135700 | 3767106600 | 37850 | 37800 | 37850 | 37800 | 320 |
| 372 | 20231012 | 135600 | 3755005600 | 37850 | 37800 | 37850 | 37800 | 11 |
| 373 | 20231012 | 135500 | 3754589750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 374 | 20231012 | 135400 | 3754589750 | 37800 | 37800 | 37800 | 37800 | 7 |
| 375 | 20231012 | 135300 | 3754325150 | 37850 | 37800 | 37850 | 37800 | 111 |
| 376 | 20231012 | 135200 | 3750124250 | 37800 | 37800 | 37850 | 37800 | 73 |
| 377 | 20231012 | 135100 | 3747364200 | 37750 | 37800 | 37800 | 37750 | 184 |
| 378 | 20231012 | 135000 | 3740409400 | 37800 | 37800 | 37800 | 37800 | 396 |
| 379 | 20231012 | 134900 | 3725440600 | 37800 | 37750 | 37800 | 37750 | 663 |
| 380 | 20231012 | 134800 | 3700392100 | 37750 | 37750 | 37750 | 37750 | 1 |
| 381 | 20231012 | 134700 | 3700354350 | 37750 | 37750 | 37750 | 37750 | 7 |
| 382 | 20231012 | 134600 | 3700090100 | 37750 | 37750 | 37800 | 37750 | 111 |
| 383 | 20231012 | 134500 | 3695894800 | 37750 | 37750 | 37800 | 37750 | 160 |
| 384 | 20231012 | 134400 | 3689854700 | 37750 | 37700 | 37750 | 37700 | 31 |
| 385 | 20231012 | 134300 | 3688684800 | 37700 | 37800 | 37800 | 37700 | 78 |
| 386 | 20231012 | 134200 | 3685740250 | 37800 | 37750 | 37800 | 37750 | 286 |
| 387 | 20231012 | 134100 | 3674938700 | 37700 | 37750 | 37750 | 37700 | 32 |
| 388 | 20231012 | 134000 | 3673730800 | 37700 | 37750 | 37750 | 37700 | 7 |
| 389 | 20231012 | 133900 | 3673466600 | 37800 | 37750 | 37800 | 37750 | 553 |
| 390 | 20231012 | 133800 | 3652585750 | 37800 | 37800 | 37800 | 37800 | 0 |
| 391 | 20231012 | 133700 | 3652585750 | 37800 | 37800 | 37800 | 37800 | 58 |
| 392 | 20231012 | 133600 | 3650393350 | 37800 | 37850 | 37850 | 37800 | 209 |
| 393 | 20231012 | 133500 | 3642490700 | 37850 | 37850 | 37850 | 37800 | 471 |
| 394 | 20231012 | 133400 | 3624669450 | 37800 | 37850 | 37850 | 37800 | 55 |
| 395 | 20231012 | 133300 | 3622587750 | 37800 | 37800 | 37850 | 37800 | 228 |
| 396 | 20231012 | 133200 | 3613966900 | 37800 | 37750 | 37800 | 37750 | 358 |
| 397 | 20231012 | 133100 | 3600434900 | 37800 | 37750 | 37800 | 37750 | 313 |
| 398 | 20231012 | 133000 | 3588618300 | 37700 | 37750 | 37750 | 37700 | 8 |
| 399 | 20231012 | 132900 | 3588316650 | 37750 | 37750 | 37750 | 37750 | 3 |
| 400 | 20231012 | 132800 | 3588203400 | 37750 | 37750 | 37750 | 37750 | 331 |
| 401 | 20231012 | 132700 | 3575708150 | 37800 | 37750 | 37800 | 37750 | 6 |
| 402 | 20231012 | 132600 | 3575481400 | 37750 | 37800 | 37800 | 37750 | 8 |
| 403 | 20231012 | 132500 | 3575179350 | 37750 | 37750 | 37750 | 37750 | 7 |
| 404 | 20231012 | 132400 | 3574915100 | 37800 | 37750 | 37850 | 37750 | 186 |
| 405 | 20231012 | 132300 | 3567887700 | 37750 | 37750 | 37800 | 37750 | 68 |
| 406 | 20231012 | 132200 | 3565320650 | 37800 | 37800 | 37800 | 37800 | 220 |
| 407 | 20231012 | 132100 | 3557004650 | 37800 | 37800 | 37800 | 37750 | 706 |
| 408 | 20231012 | 132000 | 3530318200 | 37800 | 37800 | 37800 | 37800 | 5 |
| 409 | 20231012 | 131900 | 3530129200 | 37800 | 37800 | 37800 | 37750 | 9 |
| 410 | 20231012 | 131800 | 3529789350 | 37750 | 37750 | 37750 | 37750 | 7 |
| 411 | 20231012 | 131700 | 3529525100 | 37800 | 37800 | 37800 | 37800 | 102 |
| 412 | 20231012 | 131600 | 3525669500 | 37800 | 37750 | 37800 | 37750 | 9 |
| 413 | 20231012 | 131500 | 3525329650 | 37750 | 37750 | 37750 | 37750 | 54 |
| 414 | 20231012 | 131400 | 3523291150 | 37750 | 37800 | 37800 | 37750 | 114 |
| 415 | 20231012 | 131300 | 3518982600 | 37750 | 37750 | 37800 | 37750 | 201 |
| 416 | 20231012 | 131200 | 3511394750 | 37700 | 37750 | 37750 | 37700 | 76 |
| 417 | 20231012 | 131100 | 3508528600 | 37750 | 37750 | 37750 | 37750 | 8 |
| 418 | 20231012 | 131000 | 3508226600 | 37800 | 37800 | 37800 | 37800 | 111 |
| 419 | 20231012 | 130900 | 3504030800 | 37800 | 37750 | 37800 | 37750 | 13 |
| 420 | 20231012 | 130800 | 3503540000 | 37800 | 37800 | 37800 | 37800 | 0 |
| 421 | 20231012 | 130700 | 3503540000 | 37800 | 37800 | 37800 | 37750 | 9 |
| 422 | 20231012 | 130600 | 3503200150 | 37800 | 37800 | 37800 | 37750 | 154 |
| 423 | 20231012 | 130500 | 3497381400 | 37750 | 37750 | 37750 | 37750 | 7 |
| 424 | 20231012 | 130400 | 3497117150 | 37750 | 37750 | 37750 | 37750 | 59 |
| 425 | 20231012 | 130300 | 3494889900 | 37800 | 37800 | 37800 | 37800 | 107 |
| 426 | 20231012 | 130200 | 3490845300 | 37800 | 37800 | 37800 | 37750 | 13 |
| 427 | 20231012 | 130100 | 3490354250 | 37800 | 37850 | 37850 | 37800 | 752 |
| 428 | 20231012 | 130000 | 3461897000 | 37850 | 37850 | 37850 | 37750 | 259 |
| 429 | 20231012 | 125900 | 3452101300 | 37850 | 37800 | 37850 | 37800 | 114 |
| 430 | 20231012 | 125800 | 3447788850 | 37750 | 37750 | 37750 | 37750 | 7 |
| 431 | 20231012 | 125700 | 3447524600 | 37800 | 37650 | 37800 | 37650 | 629 |
| 432 | 20231012 | 125600 | 3423804350 | 37600 | 37750 | 37750 | 37600 | 441 |
| 433 | 20231012 | 125500 | 3407198400 | 37750 | 37750 | 37750 | 37750 | 326 |
| 434 | 20231012 | 125400 | 3394891900 | 37800 | 37800 | 37800 | 37800 | 65 |
| 435 | 20231012 | 125300 | 3392434900 | 37800 | 37850 | 37850 | 37800 | 9 |
| 436 | 20231012 | 125200 | 3392094600 | 37850 | 37850 | 37850 | 37850 | 556 |
| 437 | 20231012 | 125100 | 3371050000 | 37850 | 37800 | 37850 | 37800 | 238 |
| 438 | 20231012 | 125000 | 3362043950 | 37850 | 37800 | 37850 | 37800 | 56 |
| 439 | 20231012 | 124900 | 3359924700 | 37850 | 37800 | 37850 | 37800 | 26 |
| 440 | 20231012 | 124800 | 3358941850 | 37800 | 37800 | 37850 | 37800 | 108 |
| 441 | 20231012 | 124700 | 3354854450 | 37850 | 37850 | 37850 | 37850 | 0 |
| 442 | 20231012 | 124600 | 3354854450 | 37850 | 37850 | 37850 | 37800 | 11 |
| 443 | 20231012 | 124500 | 3354438450 | 37850 | 37850 | 37850 | 37850 | 100 |
| 444 | 20231012 | 124400 | 3350653450 | 37800 | 37800 | 37850 | 37800 | 108 |
| 445 | 20231012 | 124300 | 3346571000 | 37800 | 37800 | 37800 | 37800 | 12 |
| 446 | 20231012 | 124200 | 3346117400 | 37800 | 37800 | 37800 | 37800 | 1 |
| 447 | 20231012 | 124100 | 3346079600 | 37800 | 37800 | 37850 | 37800 | 108 |
| 448 | 20231012 | 124000 | 3341992200 | 37850 | 37850 | 37850 | 37850 | 0 |
| 449 | 20231012 | 123900 | 3341992200 | 37850 | 37800 | 37850 | 37800 | 8 |
| 450 | 20231012 | 123800 | 3341689750 | 37850 | 37850 | 37850 | 37850 | 0 |
| 451 | 20231012 | 123700 | 3341689750 | 37850 | 37850 | 37850 | 37800 | 110 |
| 452 | 20231012 | 123600 | 3337526600 | 37800 | 37800 | 37850 | 37800 | 218 |
| 453 | 20231012 | 123500 | 3329285650 | 37850 | 37850 | 37850 | 37850 | 0 |
| 454 | 20231012 | 123400 | 3329285650 | 37850 | 37800 | 37850 | 37800 | 107 |
| 455 | 20231012 | 123300 | 3325236050 | 37850 | 37850 | 37850 | 37850 | 1 |
| 456 | 20231012 | 123200 | 3325198200 | 37800 | 37800 | 37800 | 37800 | 7 |
| 457 | 20231012 | 123100 | 3324933600 | 37800 | 37800 | 37800 | 37800 | 0 |
| 458 | 20231012 | 123000 | 3324933600 | 37800 | 37850 | 37850 | 37800 | 112 |
| 459 | 20231012 | 122900 | 3320694750 | 37850 | 37800 | 37850 | 37800 | 88 |
| 460 | 20231012 | 122800 | 3317368300 | 37800 | 37800 | 37800 | 37800 | 10 |
| 461 | 20231012 | 122700 | 3316990300 | 37850 | 37900 | 37900 | 37850 | 152 |
| 462 | 20231012 | 122600 | 3311231600 | 37900 | 37800 | 37900 | 37800 | 753 |
| 463 | 20231012 | 122500 | 3282741650 | 37750 | 37750 | 37750 | 37750 | 68 |
| 464 | 20231012 | 122400 | 3280174650 | 37750 | 37750 | 37750 | 37750 | 10 |
| 465 | 20231012 | 122300 | 3279797150 | 37750 | 37700 | 37800 | 37700 | 322 |
| 466 | 20231012 | 122200 | 3267652900 | 37650 | 37700 | 37700 | 37600 | 952 |
| 467 | 20231012 | 122100 | 3231814250 | 37700 | 37800 | 37850 | 37700 | 839 |
| 468 | 20231012 | 122000 | 3200122300 | 37850 | 37850 | 37850 | 37850 | 126 |
| 469 | 20231012 | 121900 | 3195353200 | 37950 | 37900 | 37950 | 37900 | 117 |
| 470 | 20231012 | 121800 | 3190913850 | 37900 | 37900 | 37950 | 37900 | 68 |
| 471 | 20231012 | 121700 | 3188336600 | 37900 | 37900 | 37900 | 37900 | 0 |
| 472 | 20231012 | 121600 | 3188336600 | 37900 | 37950 | 37950 | 37900 | 108 |
| 473 | 20231012 | 121500 | 3184238350 | 37950 | 37900 | 37950 | 37900 | 8 |
| 474 | 20231012 | 121400 | 3183935100 | 37950 | 37950 | 37950 | 37950 | 1 |
| 475 | 20231012 | 121300 | 3183897150 | 37900 | 37900 | 37900 | 37850 | 280 |
| 476 | 20231012 | 121200 | 3173285500 | 37900 | 37900 | 37900 | 37900 | 101 |
| 477 | 20231012 | 121100 | 3169457600 | 37850 | 37900 | 37900 | 37850 | 86 |
| 478 | 20231012 | 121000 | 3166198550 | 37850 | 37850 | 37850 | 37850 | 60 |
| 479 | 20231012 | 120900 | 3163927550 | 37850 | 37900 | 37900 | 37850 | 9 |
| 480 | 20231012 | 120800 | 3163586800 | 37900 | 37850 | 37900 | 37850 | 107 |
| 481 | 20231012 | 120700 | 3159531850 | 37900 | 37900 | 37900 | 37900 | 99 |
| 482 | 20231012 | 120600 | 3155779750 | 37800 | 37850 | 37900 | 37800 | 9 |
| 483 | 20231012 | 120500 | 3155439100 | 37900 | 37850 | 37900 | 37850 | 236 |
| 484 | 20231012 | 120400 | 3146499000 | 37850 | 37850 | 37850 | 37850 | 7 |
| 485 | 20231012 | 120300 | 3146234050 | 37900 | 37900 | 37900 | 37900 | 0 |
| 486 | 20231012 | 120200 | 3146234050 | 37900 | 37950 | 37950 | 37850 | 247 |
| 487 | 20231012 | 120100 | 3136884750 | 37950 | 37850 | 37950 | 37850 | 464 |
| 488 | 20231012 | 120000 | 3119299050 | 37900 | 37800 | 37900 | 37800 | 279 |
| 489 | 20231012 | 115900 | 3108741300 | 37900 | 37850 | 37900 | 37850 | 8 |
| 490 | 20231012 | 115800 | 3108438450 | 37900 | 37900 | 37900 | 37800 | 431 |
| 491 | 20231012 | 115700 | 3092131550 | 37850 | 37850 | 37850 | 37850 | 143 |
| 492 | 20231012 | 115600 | 3086719000 | 37850 | 37950 | 37950 | 37850 | 21 |
| 493 | 20231012 | 115500 | 3085923700 | 37900 | 37900 | 37900 | 37900 | 9 |
| 494 | 20231012 | 115400 | 3085582600 | 37950 | 37900 | 37950 | 37900 | 107 |
| 495 | 20231012 | 115300 | 3081522300 | 37900 | 37900 | 37900 | 37900 | 6 |
| 496 | 20231012 | 115200 | 3081294900 | 37900 | 37900 | 37950 | 37900 | 17 |
| 497 | 20231012 | 115100 | 3080650550 | 37950 | 37950 | 37950 | 37900 | 117 |
| 498 | 20231012 | 115000 | 3076216150 | 37950 | 37900 | 37950 | 37900 | 107 |
| 499 | 20231012 | 114900 | 3072155850 | 37950 | 37900 | 37950 | 37900 | 2 |
| 500 | 20231012 | 114800 | 3072080000 | 37900 | 37900 | 37900 | 37900 | 7 |
| 501 | 20231012 | 114700 | 3071814700 | 37950 | 37900 | 37950 | 37900 | 109 |
| 502 | 20231012 | 114600 | 3067678500 | 37950 | 37950 | 37950 | 37950 | 1 |
| 503 | 20231012 | 114500 | 3067640550 | 37900 | 37900 | 37950 | 37900 | 88 |
| 504 | 20231012 | 114400 | 3064305300 | 37950 | 37950 | 37950 | 37900 | 12 |
| 505 | 20231012 | 114300 | 3063850050 | 37900 | 37800 | 37950 | 37800 | 318 |
| 506 | 20231012 | 114200 | 3051799550 | 37850 | 37850 | 37850 | 37850 | 462 |
| 507 | 20231012 | 114100 | 3034312850 | 37850 | 37850 | 37850 | 37850 | 7 |
| 508 | 20231012 | 114000 | 3034047900 | 37900 | 37900 | 37900 | 37850 | 610 |
| 509 | 20231012 | 113900 | 3010954250 | 37900 | 37900 | 37900 | 37900 | 11 |
| 510 | 20231012 | 113800 | 3010537350 | 37900 | 37850 | 37900 | 37850 | 17 |
| 511 | 20231012 | 113700 | 3009893400 | 37900 | 37850 | 37900 | 37850 | 51 |
| 512 | 20231012 | 113600 | 3007963000 | 37850 | 37900 | 37950 | 37850 | 370 |
| 513 | 20231012 | 113500 | 2993935200 | 37900 | 37950 | 37950 | 37900 | 877 |
| 514 | 20231012 | 113400 | 2960680800 | 37950 | 37950 | 37950 | 37950 | 47 |
| 515 | 20231012 | 113300 | 2958897150 | 37950 | 37950 | 37950 | 37950 | 7 |
| 516 | 20231012 | 113200 | 2958631500 | 38000 | 38000 | 38000 | 38000 | 101 |
| 517 | 20231012 | 113100 | 2954793500 | 37950 | 37950 | 37950 | 37950 | 238 |
| 518 | 20231012 | 113000 | 2945761400 | 37950 | 37950 | 38000 | 37950 | 465 |
| 519 | 20231012 | 112900 | 2928104650 | 37950 | 38000 | 38000 | 37950 | 110 |
| 520 | 20231012 | 112800 | 2923925000 | 38000 | 37950 | 38000 | 37950 | 8 |
| 521 | 20231012 | 112700 | 2923621350 | 38000 | 38000 | 38000 | 38000 | 0 |
| 522 | 20231012 | 112600 | 2923621350 | 38000 | 38050 | 38050 | 38000 | 7 |
| 523 | 20231012 | 112500 | 2923355300 | 38000 | 38000 | 38000 | 38000 | 226 |
| 524 | 20231012 | 112400 | 2914767300 | 37950 | 37950 | 37950 | 37950 | 7 |
| 525 | 20231012 | 112300 | 2914501650 | 38000 | 38000 | 38000 | 38000 | 12 |
| 526 | 20231012 | 112200 | 2914045650 | 38000 | 38050 | 38050 | 38000 | 3 |
| 527 | 20231012 | 112100 | 2913931600 | 38050 | 38000 | 38050 | 37950 | 317 |
| 528 | 20231012 | 112000 | 2901882150 | 38050 | 38050 | 38050 | 38000 | 88 |
| 529 | 20231012 | 111900 | 2898537500 | 38050 | 38050 | 38050 | 38050 | 106 |
| 530 | 20231012 | 111800 | 2894504200 | 38050 | 38050 | 38100 | 38050 | 551 |
| 531 | 20231012 | 111700 | 2873533650 | 38050 | 38000 | 38050 | 38000 | 419 |
| 532 | 20231012 | 111600 | 2857609050 | 38050 | 38050 | 38050 | 38050 | 364 |
| 533 | 20231012 | 111500 | 2843758850 | 38050 | 38050 | 38050 | 38000 | 196 |
| 534 | 20231012 | 111400 | 2836307000 | 38050 | 38050 | 38100 | 38050 | 179 |
| 535 | 20231012 | 111300 | 2829491000 | 38050 | 38050 | 38050 | 38050 | 100 |
| 536 | 20231012 | 111200 | 2825686000 | 38100 | 38050 | 38100 | 38050 | 55 |
| 537 | 20231012 | 111100 | 2823593200 | 38100 | 38100 | 38100 | 38100 | 100 |
| 538 | 20231012 | 111000 | 2819783200 | 38050 | 38050 | 38050 | 38050 | 183 |
| 539 | 20231012 | 110900 | 2812820050 | 38050 | 38050 | 38100 | 38050 | 83 |
| 540 | 20231012 | 110800 | 2809661700 | 38050 | 38100 | 38100 | 38050 | 271 |
| 541 | 20231012 | 110700 | 2799339850 | 38100 | 38050 | 38100 | 38050 | 110 |
| 542 | 20231012 | 110600 | 2795149200 | 38050 | 38050 | 38100 | 38050 | 126 |
| 543 | 20231012 | 110500 | 2790354850 | 38050 | 38100 | 38100 | 38050 | 15 |
| 544 | 20231012 | 110400 | 2789784050 | 38050 | 38050 | 38050 | 38050 | 70 |
| 545 | 20231012 | 110300 | 2787120550 | 38100 | 38050 | 38100 | 38050 | 121 |
| 546 | 20231012 | 110200 | 2782511500 | 38050 | 38100 | 38100 | 38050 | 82 |
| 547 | 20231012 | 110100 | 2779390400 | 38100 | 38050 | 38100 | 38050 | 204 |
| 548 | 20231012 | 110000 | 2771618100 | 38050 | 38050 | 38100 | 38000 | 256 |
| 549 | 20231012 | 105900 | 2761879800 | 38050 | 38000 | 38050 | 38000 | 148 |
| 550 | 20231012 | 105800 | 2756252700 | 38000 | 37950 | 38000 | 37950 | 432 |
| 551 | 20231012 | 105700 | 2739848300 | 37950 | 37950 | 37950 | 37950 | 50 |
| 552 | 20231012 | 105600 | 2737950800 | 37950 | 38000 | 38000 | 37950 | 368 |
| 553 | 20231012 | 105500 | 2723973200 | 38000 | 38000 | 38000 | 38000 | 64 |
| 554 | 20231012 | 105400 | 2721541200 | 38000 | 38050 | 38050 | 38000 | 394 |
| 555 | 20231012 | 105300 | 2706566950 | 38050 | 38050 | 38050 | 38050 | 33 |
| 556 | 20231012 | 105200 | 2705311300 | 38050 | 38050 | 38050 | 38050 | 142 |
| 557 | 20231012 | 105100 | 2699908200 | 38050 | 38050 | 38050 | 38050 | 10 |
| 558 | 20231012 | 105000 | 2699527700 | 38100 | 38050 | 38100 | 38050 | 73 |
| 559 | 20231012 | 104900 | 2696749550 | 38100 | 38050 | 38100 | 38050 | 101 |
| 560 | 20231012 | 104800 | 2692906450 | 38050 | 38050 | 38050 | 38000 | 290 |
| 561 | 20231012 | 104700 | 2681872100 | 38050 | 38050 | 38050 | 38050 | 336 |
| 562 | 20231012 | 104600 | 2669087300 | 38000 | 38050 | 38050 | 38000 | 324 |
| 563 | 20231012 | 104500 | 2656764350 | 38000 | 38000 | 38050 | 38000 | 160 |
| 564 | 20231012 | 104400 | 2650679300 | 38000 | 38000 | 38000 | 38000 | 266 |
| 565 | 20231012 | 104300 | 2640571300 | 38000 | 37900 | 38050 | 37900 | 5346 |
| 566 | 20231012 | 104200 | 2437463900 | 37900 | 37850 | 37900 | 37850 | 201 |
| 567 | 20231012 | 104100 | 2429851000 | 37850 | 37850 | 37850 | 37850 | 9 |
| 568 | 20231012 | 104000 | 2429510350 | 37850 | 37900 | 37900 | 37850 | 31 |
| 569 | 20231012 | 103900 | 2428336950 | 37950 | 37950 | 37950 | 37950 | 2 |
| 570 | 20231012 | 103800 | 2428261050 | 37950 | 37900 | 37950 | 37900 | 234 |
| 571 | 20231012 | 103700 | 2419388750 | 37900 | 37950 | 37950 | 37900 | 16 |
| 572 | 20231012 | 103600 | 2418781650 | 38000 | 38000 | 38000 | 38000 | 1 |
| 573 | 20231012 | 103500 | 2418743650 | 37950 | 37950 | 37950 | 37950 | 325 |
| 574 | 20231012 | 103400 | 2406409900 | 38000 | 37950 | 38000 | 37950 | 391 |
| 575 | 20231012 | 103300 | 2391566450 | 38000 | 38050 | 38050 | 38000 | 824 |
| 576 | 20231012 | 103200 | 2360249800 | 38050 | 38050 | 38050 | 38050 | 184 |
| 577 | 20231012 | 103100 | 2353248600 | 38050 | 38000 | 38050 | 38000 | 335 |
| 578 | 20231012 | 103000 | 2340507500 | 38000 | 38000 | 38100 | 38000 | 3818 |
| 579 | 20231012 | 102900 | 2195388300 | 37950 | 37950 | 37950 | 37950 | 127 |
| 580 | 20231012 | 102800 | 2190568650 | 37950 | 37950 | 37950 | 37950 | 264 |
| 581 | 20231012 | 102700 | 2180549850 | 37950 | 37950 | 38000 | 37950 | 123 |
| 582 | 20231012 | 102600 | 2175876950 | 37950 | 38000 | 38000 | 37950 | 162 |
| 583 | 20231012 | 102500 | 2169721150 | 37950 | 37950 | 37950 | 37950 | 38 |
| 584 | 20231012 | 102400 | 2168279050 | 37950 | 38000 | 38000 | 37950 | 188 |
| 585 | 20231012 | 102300 | 2161135600 | 37950 | 37950 | 37950 | 37950 | 10 |
| 586 | 20231012 | 102200 | 2160756100 | 37950 | 37950 | 37950 | 37950 | 397 |
| 587 | 20231012 | 102100 | 2145689950 | 37950 | 37950 | 37950 | 37950 | 25 |
| 588 | 20231012 | 102000 | 2144741200 | 37950 | 37950 | 37950 | 37950 | 144 |
| 589 | 20231012 | 101900 | 2139276400 | 37950 | 38000 | 38000 | 37950 | 272 |
| 590 | 20231012 | 101800 | 2128944000 | 37950 | 37950 | 37950 | 37950 | 197 |
| 591 | 20231012 | 101700 | 2121467850 | 37950 | 37950 | 37950 | 37950 | 0 |
| 592 | 20231012 | 101600 | 2121467850 | 37950 | 37950 | 37950 | 37900 | 103 |
| 593 | 20231012 | 101500 | 2117559350 | 37950 | 37900 | 37950 | 37900 | 20 |
| 594 | 20231012 | 101400 | 2116800850 | 37900 | 37900 | 37900 | 37900 | 70 |
| 595 | 20231012 | 101300 | 2114147850 | 37900 | 37950 | 37950 | 37900 | 411 |
| 596 | 20231012 | 101200 | 2098560350 | 37900 | 37900 | 37950 | 37900 | 136 |
| 597 | 20231012 | 101100 | 2093402500 | 37900 | 37850 | 37950 | 37850 | 699 |
| 598 | 20231012 | 101000 | 2066919950 | 37850 | 37800 | 37900 | 37800 | 298 |
| 599 | 20231012 | 100900 | 2055650250 | 37800 | 37750 | 37800 | 37750 | 361 |
| 600 | 20231012 | 100800 | 2042016950 | 37750 | 37750 | 37750 | 37750 | 30 |
| 601 | 20231012 | 100700 | 2040884450 | 37750 | 37750 | 37750 | 37750 | 0 |
| 602 | 20231012 | 100600 | 2040884450 | 37750 | 37800 | 37800 | 37750 | 72 |
| 603 | 20231012 | 100500 | 2038166400 | 37750 | 37700 | 37750 | 37700 | 174 |
| 604 | 20231012 | 100400 | 2031598100 | 37700 | 37700 | 37700 | 37700 | 9 |
| 605 | 20231012 | 100300 | 2031258800 | 37700 | 37700 | 37700 | 37700 | 326 |
| 606 | 20231012 | 100200 | 2018968600 | 37750 | 37700 | 37750 | 37700 | 113 |
| 607 | 20231012 | 100100 | 2014708450 | 37650 | 37650 | 37650 | 37650 | 0 |
| 608 | 20231012 | 100000 | 2014708450 | 37650 | 37650 | 37650 | 37500 | 929 |
| 609 | 20231012 | 095900 | 1979793550 | 37700 | 37700 | 37700 | 37700 | 27 |
| 610 | 20231012 | 095800 | 1978775650 | 37700 | 37600 | 37700 | 37550 | 632 |
| 611 | 20231012 | 095700 | 1955021300 | 37550 | 37500 | 37550 | 37500 | 489 |
| 612 | 20231012 | 095600 | 1936683150 | 37550 | 37600 | 37600 | 37550 | 65 |
| 613 | 20231012 | 095500 | 1934242250 | 37600 | 37550 | 37600 | 37550 | 296 |
| 614 | 20231012 | 095400 | 1923127300 | 37450 | 37600 | 37600 | 37450 | 2999 |
| 615 | 20231012 | 095300 | 1810656050 | 37600 | 37650 | 37650 | 37600 | 321 |
| 616 | 20231012 | 095200 | 1798575250 | 37650 | 37650 | 37650 | 37600 | 497 |
| 617 | 20231012 | 095100 | 1779885750 | 37650 | 37650 | 37750 | 37650 | 195 |
| 618 | 20231012 | 095000 | 1772535650 | 37700 | 37650 | 37700 | 37650 | 223 |
| 619 | 20231012 | 094900 | 1764129050 | 37700 | 37400 | 37700 | 37400 | 600 |
| 620 | 20231012 | 094800 | 1741636000 | 37400 | 37350 | 37400 | 37350 | 81 |
| 621 | 20231012 | 094700 | 1738610100 | 37350 | 37350 | 37400 | 37250 | 854 |
| 622 | 20231012 | 094600 | 1706737800 | 37350 | 37300 | 37350 | 37200 | 1145 |
| 623 | 20231012 | 094500 | 1664083250 | 37250 | 37250 | 37250 | 37250 | 130 |
| 624 | 20231012 | 094400 | 1659240750 | 37200 | 37250 | 37300 | 37200 | 804 |
| 625 | 20231012 | 094300 | 1629309750 | 37200 | 37200 | 37200 | 37200 | 210 |
| 626 | 20231012 | 094200 | 1621497750 | 37200 | 37200 | 37200 | 37150 | 1907 |
| 627 | 20231012 | 094100 | 1550603400 | 37200 | 37300 | 37350 | 37200 | 3826 |
| 628 | 20231012 | 094000 | 1408124350 | 37350 | 37350 | 37400 | 37350 | 370 |
| 629 | 20231012 | 093900 | 1394298550 | 37350 | 37350 | 37350 | 37350 | 281 |
| 630 | 20231012 | 093800 | 1383803200 | 37400 | 37400 | 37400 | 37350 | 408 |
| 631 | 20231012 | 093700 | 1368552300 | 37400 | 37350 | 37400 | 37300 | 1652 |
| 632 | 20231012 | 093600 | 1306847050 | 37300 | 37500 | 37500 | 37300 | 1501 |
| 633 | 20231012 | 093500 | 1250705950 | 37450 | 37500 | 37500 | 37450 | 325 |
| 634 | 20231012 | 093400 | 1238520600 | 37500 | 37600 | 37600 | 37500 | 1269 |
| 635 | 20231012 | 093300 | 1190883350 | 37500 | 37600 | 37600 | 37500 | 700 |
| 636 | 20231012 | 093200 | 1164593100 | 37600 | 37600 | 37600 | 37550 | 98 |
| 637 | 20231012 | 093100 | 1160913000 | 37550 | 37850 | 37850 | 37550 | 2362 |
| 638 | 20231012 | 093000 | 1071780450 | 37850 | 37850 | 37850 | 37850 | 109 |
| 639 | 20231012 | 092900 | 1067654800 | 37900 | 37850 | 37900 | 37850 | 216 |
| 640 | 20231012 | 092800 | 1059474100 | 37850 | 37850 | 37850 | 37850 | 162 |
| 641 | 20231012 | 092700 | 1053342400 | 37900 | 37900 | 37900 | 37900 | 156 |
| 642 | 20231012 | 092600 | 1047430000 | 37900 | 37900 | 37950 | 37850 | 404 |
| 643 | 20231012 | 092500 | 1032116450 | 37900 | 37950 | 37950 | 37900 | 855 |
| 644 | 20231012 | 092400 | 999672050 | 37950 | 37900 | 37950 | 37900 | 215 |
| 645 | 20231012 | 092300 | 991523500 | 37900 | 37850 | 37900 | 37850 | 1509 |
| 646 | 20231012 | 092200 | 934381150 | 37850 | 37950 | 37950 | 37850 | 1028 |
| 647 | 20231012 | 092100 | 895416900 | 37950 | 38000 | 38000 | 37950 | 100 |
| 648 | 20231012 | 092000 | 891621750 | 37950 | 37950 | 37950 | 37900 | 198 |
| 649 | 20231012 | 091900 | 884109750 | 37950 | 38000 | 38000 | 37850 | 2243 |
| 650 | 20231012 | 091800 | 799064450 | 38050 | 38050 | 38050 | 38000 | 504 |
| 651 | 20231012 | 091700 | 779897050 | 38050 | 38100 | 38100 | 38050 | 992 |
| 652 | 20231012 | 091600 | 742103850 | 38100 | 38050 | 38100 | 38050 | 9 |
| 653 | 20231012 | 091500 | 741761200 | 38050 | 38100 | 38150 | 38050 | 1155 |
| 654 | 20231012 | 091400 | 697793650 | 38150 | 38150 | 38150 | 38100 | 615 |
| 655 | 20231012 | 091300 | 674354300 | 38100 | 38150 | 38150 | 38100 | 467 |
| 656 | 20231012 | 091200 | 656545100 | 38150 | 38200 | 38250 | 38150 | 1559 |
| 657 | 20231012 | 091100 | 597015600 | 38200 | 38250 | 38250 | 38150 | 1036 |
| 658 | 20231012 | 091000 | 557426050 | 38250 | 38350 | 38350 | 38250 | 1022 |
| 659 | 20231012 | 090900 | 518305600 | 38350 | 38450 | 38500 | 38350 | 1544 |
| 660 | 20231012 | 090800 | 459015550 | 38450 | 38550 | 38550 | 38450 | 994 |
| 661 | 20231012 | 090700 | 420732000 | 38550 | 38350 | 38550 | 38350 | 2943 |
| 662 | 20231012 | 090600 | 307523200 | 38350 | 38250 | 38350 | 38250 | 1730 |
| 663 | 20231012 | 090500 | 241262100 | 38200 | 38100 | 38200 | 38100 | 1473 |
| 664 | 20231012 | 090400 | 185035150 | 38100 | 38050 | 38150 | 38000 | 1726 |
| 665 | 20231012 | 090300 | 119248900 | 38000 | 37950 | 38050 | 37950 | 518 |
| 666 | 20231012 | 090200 | 99558050 | 37900 | 37850 | 37950 | 37850 | 373 |
| 667 | 20231012 | 090100 | 85405650 | 37850 | 38000 | 38000 | 37850 | 496 |
| 668 | 20231012 | 090000 | 66587300 | 38000 | 38100 | 38100 | 37850 | 1751 |