35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231023 | 200200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 3 | 20231023 | 200100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 4 | 20231023 | 200000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 5 | 20231023 | 195900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 6 | 20231023 | 195800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 7 | 20231023 | 195700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 8 | 20231023 | 195600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 9 | 20231023 | 195500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 10 | 20231023 | 195400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 11 | 20231023 | 195300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 12 | 20231023 | 195200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 13 | 20231023 | 195100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 14 | 20231023 | 195000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 15 | 20231023 | 194900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 16 | 20231023 | 194800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 17 | 20231023 | 194700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 18 | 20231023 | 194600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 19 | 20231023 | 194500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 20 | 20231023 | 194400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 21 | 20231023 | 194300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 22 | 20231023 | 194200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 23 | 20231023 | 194100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 24 | 20231023 | 194000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 25 | 20231023 | 193900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 26 | 20231023 | 193800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 27 | 20231023 | 193700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 28 | 20231023 | 193600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 29 | 20231023 | 193500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 30 | 20231023 | 193400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 31 | 20231023 | 193300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 32 | 20231023 | 193200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 33 | 20231023 | 193100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 34 | 20231023 | 193000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 35 | 20231023 | 192900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 36 | 20231023 | 192800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 37 | 20231023 | 192700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 38 | 20231023 | 192600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 39 | 20231023 | 192500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 40 | 20231023 | 192400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 41 | 20231023 | 192300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 42 | 20231023 | 192200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 43 | 20231023 | 192100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 44 | 20231023 | 192000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 45 | 20231023 | 191900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 46 | 20231023 | 191800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 47 | 20231023 | 191700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 48 | 20231023 | 191600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 49 | 20231023 | 191500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 50 | 20231023 | 191400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 51 | 20231023 | 191300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 52 | 20231023 | 191200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 53 | 20231023 | 191100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 54 | 20231023 | 191000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 55 | 20231023 | 190900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 56 | 20231023 | 190800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 57 | 20231023 | 190700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 58 | 20231023 | 190600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 59 | 20231023 | 190500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 60 | 20231023 | 190400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 61 | 20231023 | 190300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 62 | 20231023 | 190200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 63 | 20231023 | 190100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 64 | 20231023 | 190000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 65 | 20231023 | 185900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 66 | 20231023 | 185800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 67 | 20231023 | 185700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 68 | 20231023 | 185600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 69 | 20231023 | 185500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 70 | 20231023 | 185400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 71 | 20231023 | 185300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 72 | 20231023 | 185200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 73 | 20231023 | 185100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 74 | 20231023 | 185000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 75 | 20231023 | 184900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 76 | 20231023 | 184800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 77 | 20231023 | 184700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 78 | 20231023 | 184600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 79 | 20231023 | 184500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 80 | 20231023 | 184400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 81 | 20231023 | 184300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 82 | 20231023 | 184200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 83 | 20231023 | 184100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 84 | 20231023 | 184000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 85 | 20231023 | 183900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 86 | 20231023 | 183800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 87 | 20231023 | 183700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 88 | 20231023 | 183600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 89 | 20231023 | 183500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 90 | 20231023 | 183400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 91 | 20231023 | 183300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 92 | 20231023 | 183200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 93 | 20231023 | 183100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 94 | 20231023 | 183000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 95 | 20231023 | 182900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 96 | 20231023 | 182800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 97 | 20231023 | 182700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 98 | 20231023 | 182600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 99 | 20231023 | 182500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 100 | 20231023 | 182400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 101 | 20231023 | 182300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 102 | 20231023 | 182200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 103 | 20231023 | 182100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 104 | 20231023 | 182000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 105 | 20231023 | 181900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 106 | 20231023 | 181800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 107 | 20231023 | 181700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 108 | 20231023 | 181600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 109 | 20231023 | 181500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 110 | 20231023 | 181400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 111 | 20231023 | 181300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 112 | 20231023 | 181200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 113 | 20231023 | 181100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 114 | 20231023 | 181000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 115 | 20231023 | 180900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 116 | 20231023 | 180800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 117 | 20231023 | 180700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 118 | 20231023 | 180600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 119 | 20231023 | 180500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 120 | 20231023 | 180400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 121 | 20231023 | 180300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 122 | 20231023 | 180200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 123 | 20231023 | 180100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 124 | 20231023 | 180000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 125 | 20231023 | 175900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 126 | 20231023 | 175800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 127 | 20231023 | 175700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 128 | 20231023 | 175600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 129 | 20231023 | 175500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 130 | 20231023 | 175400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 131 | 20231023 | 175300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 132 | 20231023 | 175200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 133 | 20231023 | 175100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 134 | 20231023 | 175000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 135 | 20231023 | 174900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 136 | 20231023 | 174800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 137 | 20231023 | 174700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 138 | 20231023 | 174600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 139 | 20231023 | 174500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 140 | 20231023 | 174400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 141 | 20231023 | 174300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 142 | 20231023 | 174200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 143 | 20231023 | 174100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 144 | 20231023 | 174000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 145 | 20231023 | 173900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 146 | 20231023 | 173800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 147 | 20231023 | 173700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 148 | 20231023 | 173600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 149 | 20231023 | 173500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 150 | 20231023 | 173400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 151 | 20231023 | 173300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 152 | 20231023 | 173200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 153 | 20231023 | 173100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 154 | 20231023 | 173000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 155 | 20231023 | 172900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 156 | 20231023 | 172800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 157 | 20231023 | 172700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 158 | 20231023 | 172600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 159 | 20231023 | 172500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 160 | 20231023 | 172400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 161 | 20231023 | 172300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 162 | 20231023 | 172200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 163 | 20231023 | 172100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 164 | 20231023 | 172000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 165 | 20231023 | 171900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 166 | 20231023 | 171800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 167 | 20231023 | 171700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 168 | 20231023 | 171600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 169 | 20231023 | 171500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 170 | 20231023 | 171400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 171 | 20231023 | 171300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 172 | 20231023 | 171200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 173 | 20231023 | 171100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 174 | 20231023 | 171000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 175 | 20231023 | 170900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 176 | 20231023 | 170800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 177 | 20231023 | 170700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 178 | 20231023 | 170600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 179 | 20231023 | 170500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 180 | 20231023 | 170400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 181 | 20231023 | 170300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 182 | 20231023 | 170200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 183 | 20231023 | 170100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 184 | 20231023 | 170000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 185 | 20231023 | 165900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 186 | 20231023 | 165800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 187 | 20231023 | 165700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 188 | 20231023 | 165600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 189 | 20231023 | 165500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 190 | 20231023 | 165400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 191 | 20231023 | 165300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 192 | 20231023 | 165200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 193 | 20231023 | 165100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 194 | 20231023 | 165000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 195 | 20231023 | 164900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 196 | 20231023 | 164800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 197 | 20231023 | 164700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 198 | 20231023 | 164600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 199 | 20231023 | 164500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 200 | 20231023 | 164400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 201 | 20231023 | 164300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 202 | 20231023 | 164200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 203 | 20231023 | 164100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 204 | 20231023 | 164000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 205 | 20231023 | 163900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 206 | 20231023 | 163800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 207 | 20231023 | 163700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 208 | 20231023 | 163600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 209 | 20231023 | 163500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 210 | 20231023 | 163400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 211 | 20231023 | 163300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 212 | 20231023 | 163200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 213 | 20231023 | 163100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 214 | 20231023 | 163000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 215 | 20231023 | 162900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 216 | 20231023 | 162800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 217 | 20231023 | 162700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 218 | 20231023 | 162600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 219 | 20231023 | 162500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 220 | 20231023 | 162400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 221 | 20231023 | 162300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 222 | 20231023 | 162200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 223 | 20231023 | 162100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 224 | 20231023 | 162000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 225 | 20231023 | 161900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 226 | 20231023 | 161800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 227 | 20231023 | 161700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 228 | 20231023 | 161600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 229 | 20231023 | 161500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 230 | 20231023 | 161400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 231 | 20231023 | 161300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 232 | 20231023 | 161200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 233 | 20231023 | 161100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 234 | 20231023 | 161000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 235 | 20231023 | 160900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 236 | 20231023 | 160800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 237 | 20231023 | 160700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 238 | 20231023 | 160600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 239 | 20231023 | 160500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 240 | 20231023 | 160400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 241 | 20231023 | 160300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 242 | 20231023 | 160200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 243 | 20231023 | 160100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 244 | 20231023 | 160000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 245 | 20231023 | 155900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 246 | 20231023 | 155800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 247 | 20231023 | 155700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 248 | 20231023 | 155600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 249 | 20231023 | 155500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 250 | 20231023 | 155400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 251 | 20231023 | 155300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 252 | 20231023 | 155200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 253 | 20231023 | 155100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 254 | 20231023 | 155000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 255 | 20231023 | 154900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 256 | 20231023 | 154800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 257 | 20231023 | 154700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 258 | 20231023 | 154600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 259 | 20231023 | 154500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 260 | 20231023 | 154400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 261 | 20231023 | 154300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 262 | 20231023 | 154200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 263 | 20231023 | 154100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 264 | 20231023 | 154000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 265 | 20231023 | 153900 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 266 | 20231023 | 153800 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 267 | 20231023 | 153700 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 268 | 20231023 | 153600 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 269 | 20231023 | 153500 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 270 | 20231023 | 153400 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 271 | 20231023 | 153300 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 272 | 20231023 | 153200 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 273 | 20231023 | 153100 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 0 |
| 274 | 20231023 | 153000 | 5196371600 | 35200 | 35200 | 35200 | 35200 | 4192 |
| 275 | 20231023 | 152900 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 276 | 20231023 | 152800 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 277 | 20231023 | 152700 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 278 | 20231023 | 152600 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 279 | 20231023 | 152500 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 280 | 20231023 | 152400 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 281 | 20231023 | 152300 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 282 | 20231023 | 152200 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 283 | 20231023 | 152100 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 284 | 20231023 | 152000 | 5048813200 | 35200 | 35200 | 35200 | 35200 | 0 |
| 285 | 20231023 | 151900 | 5048813200 | 35200 | 35200 | 35200 | 35100 | 215 |
| 286 | 20231023 | 151800 | 5041248750 | 35200 | 35200 | 35250 | 35150 | 420 |
| 287 | 20231023 | 151700 | 5026482250 | 35250 | 35250 | 35250 | 35150 | 596 |
| 288 | 20231023 | 151600 | 5005488350 | 35250 | 35250 | 35250 | 35200 | 438 |
| 289 | 20231023 | 151500 | 4990058150 | 35200 | 35200 | 35250 | 35150 | 1003 |
| 290 | 20231023 | 151400 | 4954743100 | 35150 | 35250 | 35250 | 35150 | 427 |
| 291 | 20231023 | 151300 | 4939711050 | 35250 | 35250 | 35250 | 35200 | 1429 |
| 292 | 20231023 | 151200 | 4889392550 | 35250 | 35250 | 35250 | 35200 | 598 |
| 293 | 20231023 | 151100 | 4868313950 | 35250 | 35200 | 35250 | 35150 | 926 |
| 294 | 20231023 | 151000 | 4835713850 | 35200 | 35200 | 35200 | 35150 | 561 |
| 295 | 20231023 | 150900 | 4815967400 | 35200 | 35200 | 35200 | 35150 | 813 |
| 296 | 20231023 | 150800 | 4787363450 | 35200 | 35200 | 35200 | 35150 | 522 |
| 297 | 20231023 | 150700 | 4768992150 | 35200 | 35150 | 35200 | 35100 | 1285 |
| 298 | 20231023 | 150600 | 4723818200 | 35150 | 35150 | 35150 | 35100 | 722 |
| 299 | 20231023 | 150500 | 4698456250 | 35150 | 35150 | 35150 | 35100 | 588 |
| 300 | 20231023 | 150400 | 4677789200 | 35150 | 35150 | 35150 | 35100 | 685 |
| 301 | 20231023 | 150300 | 4653713200 | 35150 | 35150 | 35150 | 35100 | 460 |
| 302 | 20231023 | 150200 | 4637544700 | 35150 | 35150 | 35150 | 35150 | 1370 |
| 303 | 20231023 | 150100 | 4589389200 | 35150 | 35100 | 35150 | 35050 | 2323 |
| 304 | 20231023 | 150000 | 4507837550 | 35100 | 35100 | 35100 | 35050 | 331 |
| 305 | 20231023 | 145900 | 4496219500 | 35050 | 35100 | 35100 | 35050 | 458 |
| 306 | 20231023 | 145800 | 4480146750 | 35100 | 35100 | 35100 | 35050 | 554 |
| 307 | 20231023 | 145700 | 4460702000 | 35050 | 34900 | 35100 | 34900 | 7986 |
| 308 | 20231023 | 145600 | 4181292950 | 34950 | 34950 | 34950 | 34900 | 1285 |
| 309 | 20231023 | 145500 | 4136432350 | 34950 | 34900 | 34950 | 34900 | 826 |
| 310 | 20231023 | 145400 | 4107589550 | 34900 | 34900 | 34900 | 34850 | 91 |
| 311 | 20231023 | 145300 | 4104416000 | 34900 | 34950 | 34950 | 34850 | 443 |
| 312 | 20231023 | 145200 | 4088957900 | 34950 | 34950 | 34950 | 34900 | 251 |
| 313 | 20231023 | 145100 | 4080195050 | 34950 | 34950 | 34950 | 34950 | 83 |
| 314 | 20231023 | 145000 | 4077294200 | 34900 | 34950 | 34950 | 34900 | 548 |
| 315 | 20231023 | 144900 | 4058162650 | 34950 | 34950 | 34950 | 34900 | 520 |
| 316 | 20231023 | 144800 | 4040001450 | 34950 | 34900 | 34950 | 34900 | 681 |
| 317 | 20231023 | 144700 | 4016221550 | 34900 | 34900 | 34900 | 34850 | 448 |
| 318 | 20231023 | 144600 | 4000594550 | 34900 | 34850 | 34900 | 34800 | 464 |
| 319 | 20231023 | 144500 | 3984425350 | 34850 | 34850 | 34850 | 34800 | 292 |
| 320 | 20231023 | 144400 | 3974254400 | 34850 | 34800 | 34850 | 34750 | 856 |
| 321 | 20231023 | 144300 | 3944470500 | 34800 | 34800 | 34800 | 34750 | 937 |
| 322 | 20231023 | 144200 | 3911875500 | 34800 | 34800 | 34800 | 34750 | 302 |
| 323 | 20231023 | 144100 | 3901376550 | 34800 | 34800 | 34800 | 34750 | 127 |
| 324 | 20231023 | 144000 | 3896959900 | 34800 | 34800 | 34800 | 34750 | 195 |
| 325 | 20231023 | 143900 | 3890181550 | 34800 | 34800 | 34850 | 34750 | 554 |
| 326 | 20231023 | 143800 | 3870912100 | 34800 | 34900 | 34900 | 34800 | 1224 |
| 327 | 20231023 | 143700 | 3828261200 | 34900 | 34900 | 34900 | 34850 | 92 |
| 328 | 20231023 | 143600 | 3825052800 | 34900 | 34950 | 34950 | 34850 | 676 |
| 329 | 20231023 | 143500 | 3801457950 | 34950 | 34950 | 34950 | 34900 | 261 |
| 330 | 20231023 | 143400 | 3792339050 | 34900 | 34950 | 34950 | 34900 | 215 |
| 331 | 20231023 | 143300 | 3784829350 | 34950 | 34900 | 34950 | 34900 | 188 |
| 332 | 20231023 | 143200 | 3778262400 | 34950 | 34950 | 34950 | 34900 | 62 |
| 333 | 20231023 | 143100 | 3776095650 | 34950 | 34950 | 34950 | 34900 | 664 |
| 334 | 20231023 | 143000 | 3752916500 | 34950 | 34950 | 34950 | 34900 | 219 |
| 335 | 20231023 | 142900 | 3745265700 | 34950 | 34950 | 34950 | 34900 | 155 |
| 336 | 20231023 | 142800 | 3739849450 | 34950 | 34900 | 34950 | 34900 | 201 |
| 337 | 20231023 | 142700 | 3732832350 | 34950 | 34950 | 34950 | 34900 | 419 |
| 338 | 20231023 | 142600 | 3718205700 | 34900 | 34950 | 34950 | 34900 | 119 |
| 339 | 20231023 | 142500 | 3714051700 | 34950 | 34900 | 34950 | 34900 | 687 |
| 340 | 20231023 | 142400 | 3690073250 | 34900 | 34950 | 34950 | 34900 | 379 |
| 341 | 20231023 | 142300 | 3676841450 | 34950 | 35000 | 35000 | 34950 | 183 |
| 342 | 20231023 | 142200 | 3670444650 | 34950 | 35000 | 35000 | 34950 | 769 |
| 343 | 20231023 | 142100 | 3643558600 | 35000 | 34950 | 35000 | 34900 | 270 |
| 344 | 20231023 | 142000 | 3634117350 | 34950 | 34950 | 35000 | 34900 | 461 |
| 345 | 20231023 | 141900 | 3618005300 | 34950 | 34950 | 35000 | 34950 | 3128 |
| 346 | 20231023 | 141800 | 3508675150 | 34950 | 34900 | 34950 | 34850 | 2618 |
| 347 | 20231023 | 141700 | 3417294800 | 34900 | 34850 | 34900 | 34850 | 370 |
| 348 | 20231023 | 141600 | 3404397000 | 34850 | 34850 | 34850 | 34800 | 458 |
| 349 | 20231023 | 141500 | 3388448800 | 34850 | 34800 | 34850 | 34800 | 221 |
| 350 | 20231023 | 141400 | 3380749850 | 34850 | 34800 | 34850 | 34800 | 283 |
| 351 | 20231023 | 141300 | 3370900550 | 34850 | 34900 | 34900 | 34800 | 467 |
| 352 | 20231023 | 141200 | 3354635400 | 34900 | 34900 | 34900 | 34850 | 226 |
| 353 | 20231023 | 141100 | 3346751150 | 34900 | 34900 | 34900 | 34850 | 228 |
| 354 | 20231023 | 141000 | 3338796650 | 34900 | 34850 | 34900 | 34850 | 239 |
| 355 | 20231023 | 140900 | 3330465600 | 34850 | 34850 | 34850 | 34800 | 243 |
| 356 | 20231023 | 140800 | 3322000300 | 34850 | 34850 | 34850 | 34800 | 196 |
| 357 | 20231023 | 140700 | 3315172100 | 34850 | 34850 | 34850 | 34850 | 205 |
| 358 | 20231023 | 140600 | 3308027850 | 34850 | 34850 | 34850 | 34800 | 281 |
| 359 | 20231023 | 140500 | 3298238050 | 34850 | 34850 | 34850 | 34800 | 259 |
| 360 | 20231023 | 140400 | 3289217000 | 34850 | 34850 | 34850 | 34850 | 170 |
| 361 | 20231023 | 140300 | 3283292500 | 34850 | 34850 | 34850 | 34800 | 211 |
| 362 | 20231023 | 140200 | 3275942500 | 34850 | 34850 | 34850 | 34800 | 695 |
| 363 | 20231023 | 140100 | 3251747150 | 34850 | 34800 | 34850 | 34800 | 179 |
| 364 | 20231023 | 140000 | 3245517850 | 34800 | 34800 | 34800 | 34750 | 256 |
| 365 | 20231023 | 135900 | 3236612150 | 34800 | 34800 | 34850 | 34750 | 570 |
| 366 | 20231023 | 135800 | 3216778900 | 34800 | 34800 | 34800 | 34750 | 233 |
| 367 | 20231023 | 135700 | 3208671000 | 34750 | 34850 | 34850 | 34750 | 448 |
| 368 | 20231023 | 135600 | 3193079450 | 34850 | 34850 | 34850 | 34800 | 146 |
| 369 | 20231023 | 135500 | 3187994050 | 34850 | 34900 | 34900 | 34800 | 311 |
| 370 | 20231023 | 135400 | 3177162800 | 34900 | 34850 | 34900 | 34800 | 471 |
| 371 | 20231023 | 135300 | 3160742650 | 34850 | 34850 | 34850 | 34800 | 383 |
| 372 | 20231023 | 135200 | 3147403150 | 34850 | 34850 | 34850 | 34800 | 274 |
| 373 | 20231023 | 135100 | 3137858450 | 34850 | 34850 | 34850 | 34800 | 280 |
| 374 | 20231023 | 135000 | 3128101950 | 34850 | 34850 | 34850 | 34800 | 211 |
| 375 | 20231023 | 134900 | 3120751550 | 34850 | 34850 | 34850 | 34800 | 169 |
| 376 | 20231023 | 134800 | 3114864900 | 34850 | 34900 | 34900 | 34800 | 624 |
| 377 | 20231023 | 134700 | 3093140300 | 34850 | 34850 | 34850 | 34800 | 251 |
| 378 | 20231023 | 134600 | 3084395650 | 34850 | 34850 | 34850 | 34800 | 273 |
| 379 | 20231023 | 134500 | 3074884850 | 34850 | 34850 | 34850 | 34800 | 194 |
| 380 | 20231023 | 134400 | 3068124550 | 34850 | 34850 | 34850 | 34800 | 259 |
| 381 | 20231023 | 134300 | 3059101050 | 34850 | 34850 | 34850 | 34800 | 209 |
| 382 | 20231023 | 134200 | 3051821200 | 34850 | 34850 | 34850 | 34850 | 210 |
| 383 | 20231023 | 134100 | 3044502700 | 34850 | 34850 | 34850 | 34800 | 539 |
| 384 | 20231023 | 134000 | 3025738150 | 34850 | 34850 | 34850 | 34800 | 269 |
| 385 | 20231023 | 133900 | 3016366850 | 34850 | 34850 | 34850 | 34850 | 149 |
| 386 | 20231023 | 133800 | 3011174200 | 34800 | 34850 | 34850 | 34800 | 260 |
| 387 | 20231023 | 133700 | 3002115450 | 34850 | 34900 | 34900 | 34850 | 294 |
| 388 | 20231023 | 133600 | 2991863500 | 34900 | 34900 | 34900 | 34800 | 499 |
| 389 | 20231023 | 133500 | 2974466300 | 34900 | 34900 | 34900 | 34850 | 198 |
| 390 | 20231023 | 133400 | 2967556400 | 34900 | 34900 | 34900 | 34850 | 229 |
| 391 | 20231023 | 133300 | 2959567800 | 34900 | 34900 | 34900 | 34850 | 223 |
| 392 | 20231023 | 133200 | 2951788000 | 34900 | 34900 | 34900 | 34850 | 154 |
| 393 | 20231023 | 133100 | 2946414400 | 34900 | 34900 | 34900 | 34850 | 208 |
| 394 | 20231023 | 133000 | 2939158550 | 34900 | 34900 | 34900 | 34850 | 210 |
| 395 | 20231023 | 132900 | 2931832050 | 34900 | 34900 | 34900 | 34850 | 218 |
| 396 | 20231023 | 132800 | 2924223900 | 34900 | 34800 | 34900 | 34800 | 2572 |
| 397 | 20231023 | 132700 | 2834633150 | 34800 | 34700 | 34800 | 34650 | 2718 |
| 398 | 20231023 | 132600 | 2740250650 | 34700 | 34700 | 34700 | 34700 | 167 |
| 399 | 20231023 | 132500 | 2734455750 | 34700 | 34700 | 34700 | 34650 | 327 |
| 400 | 20231023 | 132400 | 2723112300 | 34700 | 34700 | 34700 | 34650 | 252 |
| 401 | 20231023 | 132300 | 2714372850 | 34700 | 34600 | 34700 | 34550 | 768 |
| 402 | 20231023 | 132200 | 2687797250 | 34550 | 34650 | 34650 | 34550 | 1706 |
| 403 | 20231023 | 132100 | 2628818450 | 34600 | 34650 | 34650 | 34600 | 64 |
| 404 | 20231023 | 132000 | 2626603650 | 34650 | 34650 | 34650 | 34650 | 90 |
| 405 | 20231023 | 131900 | 2623485150 | 34600 | 34650 | 34650 | 34600 | 122 |
| 406 | 20231023 | 131800 | 2619261600 | 34650 | 34650 | 34650 | 34600 | 139 |
| 407 | 20231023 | 131700 | 2614447500 | 34650 | 34600 | 34650 | 34600 | 121 |
| 408 | 20231023 | 131600 | 2610258150 | 34650 | 34650 | 34650 | 34650 | 129 |
| 409 | 20231023 | 131500 | 2605788300 | 34650 | 34650 | 34650 | 34600 | 91 |
| 410 | 20231023 | 131400 | 2602637550 | 34650 | 34650 | 34650 | 34600 | 119 |
| 411 | 20231023 | 131300 | 2598517300 | 34650 | 34650 | 34650 | 34650 | 67 |
| 412 | 20231023 | 131200 | 2596195750 | 34650 | 34650 | 34650 | 34600 | 325 |
| 413 | 20231023 | 131100 | 2584947000 | 34650 | 34650 | 34650 | 34600 | 112 |
| 414 | 20231023 | 131000 | 2581069000 | 34650 | 34650 | 34650 | 34600 | 61 |
| 415 | 20231023 | 130900 | 2578956500 | 34650 | 34650 | 34650 | 34600 | 64 |
| 416 | 20231023 | 130800 | 2576741700 | 34650 | 34600 | 34650 | 34600 | 165 |
| 417 | 20231023 | 130700 | 2571032350 | 34650 | 34550 | 34650 | 34550 | 295 |
| 418 | 20231023 | 130600 | 2560823350 | 34600 | 34650 | 34650 | 34600 | 105 |
| 419 | 20231023 | 130500 | 2557190000 | 34600 | 34600 | 34650 | 34600 | 121 |
| 420 | 20231023 | 130400 | 2553002450 | 34650 | 34650 | 34650 | 34650 | 31 |
| 421 | 20231023 | 130300 | 2551928300 | 34600 | 34650 | 34650 | 34600 | 52 |
| 422 | 20231023 | 130200 | 2550128750 | 34650 | 34650 | 34650 | 34600 | 104 |
| 423 | 20231023 | 130100 | 2546528150 | 34550 | 34600 | 34600 | 34550 | 77 |
| 424 | 20231023 | 130000 | 2543865200 | 34650 | 34650 | 34650 | 34650 | 25 |
| 425 | 20231023 | 125900 | 2542998950 | 34650 | 34650 | 34650 | 34600 | 145 |
| 426 | 20231023 | 125800 | 2537977950 | 34650 | 34650 | 34650 | 34600 | 361 |
| 427 | 20231023 | 125700 | 2525486700 | 34650 | 34650 | 34650 | 34650 | 23 |
| 428 | 20231023 | 125600 | 2524689750 | 34650 | 34650 | 34650 | 34600 | 381 |
| 429 | 20231023 | 125500 | 2511488650 | 34650 | 34700 | 34700 | 34650 | 116 |
| 430 | 20231023 | 125400 | 2507468150 | 34700 | 34700 | 34700 | 34650 | 32 |
| 431 | 20231023 | 125300 | 2506357800 | 34650 | 34700 | 34700 | 34650 | 291 |
| 432 | 20231023 | 125200 | 2496273550 | 34650 | 34650 | 34700 | 34650 | 139 |
| 433 | 20231023 | 125100 | 2491456500 | 34700 | 34650 | 34700 | 34650 | 49 |
| 434 | 20231023 | 125000 | 2489757200 | 34700 | 34650 | 34700 | 34650 | 478 |
| 435 | 20231023 | 124900 | 2473193950 | 34700 | 34650 | 34700 | 34650 | 333 |
| 436 | 20231023 | 124800 | 2461654800 | 34650 | 34700 | 34700 | 34650 | 553 |
| 437 | 20231023 | 124700 | 2442476850 | 34650 | 34650 | 34700 | 34650 | 94 |
| 438 | 20231023 | 124600 | 2439219050 | 34650 | 34650 | 34650 | 34600 | 97 |
| 439 | 20231023 | 124500 | 2435860750 | 34650 | 34650 | 34650 | 34650 | 7 |
| 440 | 20231023 | 124400 | 2435618200 | 34600 | 34600 | 34650 | 34600 | 616 |
| 441 | 20231023 | 124300 | 2414288300 | 34650 | 34600 | 34650 | 34600 | 106 |
| 442 | 20231023 | 124200 | 2410616150 | 34600 | 34600 | 34600 | 34550 | 282 |
| 443 | 20231023 | 124100 | 2400865050 | 34650 | 34650 | 34650 | 34600 | 57 |
| 444 | 20231023 | 124000 | 2398892450 | 34600 | 34600 | 34600 | 34600 | 74 |
| 445 | 20231023 | 123900 | 2396332050 | 34600 | 34600 | 34650 | 34600 | 110 |
| 446 | 20231023 | 123800 | 2392525000 | 34600 | 34650 | 34650 | 34600 | 212 |
| 447 | 20231023 | 123700 | 2385188600 | 34650 | 34650 | 34650 | 34650 | 86 |
| 448 | 20231023 | 123600 | 2382208700 | 34700 | 34700 | 34750 | 34700 | 269 |
| 449 | 20231023 | 123500 | 2372873500 | 34750 | 34750 | 34750 | 34750 | 30 |
| 450 | 20231023 | 123400 | 2371831000 | 34750 | 34750 | 34750 | 34700 | 79 |
| 451 | 20231023 | 123300 | 2369088950 | 34750 | 34750 | 34750 | 34750 | 168 |
| 452 | 20231023 | 123200 | 2363250950 | 34800 | 34750 | 34800 | 34750 | 176 |
| 453 | 20231023 | 123100 | 2357133100 | 34800 | 34800 | 34800 | 34800 | 23 |
| 454 | 20231023 | 123000 | 2356332700 | 34750 | 34800 | 34800 | 34750 | 8 |
| 455 | 20231023 | 122900 | 2356054350 | 34800 | 34800 | 34800 | 34750 | 37 |
| 456 | 20231023 | 122800 | 2354766800 | 34800 | 34750 | 34800 | 34750 | 10 |
| 457 | 20231023 | 122700 | 2354418900 | 34750 | 34800 | 34800 | 34750 | 90 |
| 458 | 20231023 | 122600 | 2351289400 | 34800 | 34850 | 34850 | 34800 | 156 |
| 459 | 20231023 | 122500 | 2345859000 | 34850 | 34850 | 34850 | 34850 | 3 |
| 460 | 20231023 | 122400 | 2345754450 | 34800 | 34800 | 34800 | 34750 | 391 |
| 461 | 20231023 | 122300 | 2332164950 | 34800 | 34750 | 34800 | 34750 | 17 |
| 462 | 20231023 | 122200 | 2331573850 | 34750 | 34850 | 34850 | 34750 | 185 |
| 463 | 20231023 | 122100 | 2325137400 | 34850 | 34850 | 34850 | 34800 | 89 |
| 464 | 20231023 | 122000 | 2322035950 | 34850 | 34850 | 34850 | 34850 | 22 |
| 465 | 20231023 | 121900 | 2321269250 | 34850 | 34800 | 34850 | 34800 | 379 |
| 466 | 20231023 | 121800 | 2308079700 | 34800 | 34800 | 34800 | 34800 | 22 |
| 467 | 20231023 | 121700 | 2307314100 | 34750 | 34800 | 34800 | 34750 | 17 |
| 468 | 20231023 | 121600 | 2306723000 | 34800 | 34800 | 34800 | 34750 | 158 |
| 469 | 20231023 | 121500 | 2301229800 | 34750 | 34750 | 34800 | 34750 | 95 |
| 470 | 20231023 | 121400 | 2297928150 | 34800 | 34800 | 34800 | 34800 | 42 |
| 471 | 20231023 | 121300 | 2296466550 | 34800 | 34800 | 34800 | 34800 | 79 |
| 472 | 20231023 | 121200 | 2293717350 | 34800 | 34800 | 34800 | 34800 | 7 |
| 473 | 20231023 | 121100 | 2293473750 | 34800 | 34750 | 34800 | 34750 | 300 |
| 474 | 20231023 | 121000 | 2283047550 | 34750 | 34750 | 34750 | 34750 | 7 |
| 475 | 20231023 | 120900 | 2282804300 | 34750 | 34750 | 34750 | 34750 | 46 |
| 476 | 20231023 | 120800 | 2281205800 | 34750 | 34800 | 34800 | 34750 | 198 |
| 477 | 20231023 | 120700 | 2274322900 | 34750 | 34800 | 34800 | 34750 | 78 |
| 478 | 20231023 | 120600 | 2271609000 | 34800 | 34750 | 34800 | 34750 | 1248 |
| 479 | 20231023 | 120500 | 2228235650 | 34750 | 34700 | 34750 | 34700 | 314 |
| 480 | 20231023 | 120400 | 2217338350 | 34700 | 34700 | 34700 | 34700 | 120 |
| 481 | 20231023 | 120300 | 2213174350 | 34700 | 34700 | 34700 | 34650 | 62 |
| 482 | 20231023 | 120200 | 2211023700 | 34700 | 34750 | 34750 | 34700 | 90 |
| 483 | 20231023 | 120100 | 2207900650 | 34750 | 34650 | 34750 | 34650 | 1315 |
| 484 | 20231023 | 120000 | 2162313150 | 34650 | 34550 | 34650 | 34500 | 1422 |
| 485 | 20231023 | 115900 | 2113183950 | 34550 | 34600 | 34600 | 34550 | 93 |
| 486 | 20231023 | 115800 | 2109966400 | 34650 | 34650 | 34650 | 34650 | 15 |
| 487 | 20231023 | 115700 | 2109446650 | 34650 | 34600 | 34650 | 34600 | 107 |
| 488 | 20231023 | 115600 | 2105744100 | 34650 | 34600 | 34650 | 34600 | 86 |
| 489 | 20231023 | 115500 | 2102768100 | 34650 | 34650 | 34650 | 34650 | 78 |
| 490 | 20231023 | 115400 | 2100065400 | 34600 | 34650 | 34650 | 34600 | 8 |
| 491 | 20231023 | 115300 | 2099788250 | 34650 | 34650 | 34650 | 34650 | 14 |
| 492 | 20231023 | 115200 | 2099303150 | 34650 | 34600 | 34650 | 34600 | 93 |
| 493 | 20231023 | 115100 | 2096085000 | 34600 | 34650 | 34650 | 34600 | 69 |
| 494 | 20231023 | 115000 | 2093697250 | 34650 | 34700 | 34700 | 34550 | 317 |
| 495 | 20231023 | 114900 | 2082722900 | 34700 | 34650 | 34700 | 34650 | 62 |
| 496 | 20231023 | 114800 | 2080573000 | 34650 | 34650 | 34650 | 34650 | 9 |
| 497 | 20231023 | 114700 | 2080261150 | 34650 | 34700 | 34700 | 34600 | 53 |
| 498 | 20231023 | 114600 | 2078424100 | 34650 | 34750 | 34750 | 34650 | 191 |
| 499 | 20231023 | 114500 | 2071798650 | 34700 | 34700 | 34700 | 34700 | 149 |
| 500 | 20231023 | 114400 | 2066628350 | 34700 | 34650 | 34700 | 34650 | 71 |
| 501 | 20231023 | 114300 | 2064167100 | 34700 | 34700 | 34700 | 34700 | 121 |
| 502 | 20231023 | 114200 | 2059968400 | 34700 | 34600 | 34700 | 34600 | 993 |
| 503 | 20231023 | 114100 | 2025539900 | 34650 | 34600 | 34650 | 34600 | 518 |
| 504 | 20231023 | 114000 | 2007616000 | 34600 | 34600 | 34600 | 34600 | 55 |
| 505 | 20231023 | 113900 | 2005713000 | 34550 | 34500 | 34550 | 34500 | 337 |
| 506 | 20231023 | 113800 | 1994071600 | 34500 | 34500 | 34500 | 34500 | 143 |
| 507 | 20231023 | 113700 | 1989138100 | 34500 | 34550 | 34550 | 34500 | 441 |
| 508 | 20231023 | 113600 | 1973921250 | 34500 | 34550 | 34550 | 34500 | 42 |
| 509 | 20231023 | 113500 | 1972470800 | 34500 | 34500 | 34500 | 34450 | 244 |
| 510 | 20231023 | 113400 | 1964058900 | 34500 | 34500 | 34550 | 34500 | 252 |
| 511 | 20231023 | 113300 | 1955363550 | 34500 | 34550 | 34550 | 34500 | 76 |
| 512 | 20231023 | 113200 | 1952738550 | 34500 | 34500 | 34550 | 34500 | 215 |
| 513 | 20231023 | 113100 | 1945319950 | 34500 | 34500 | 34500 | 34450 | 726 |
| 514 | 20231023 | 113000 | 1920290500 | 34500 | 34500 | 34500 | 34500 | 2 |
| 515 | 20231023 | 112900 | 1920221500 | 34500 | 34500 | 34500 | 34500 | 24 |
| 516 | 20231023 | 112800 | 1919393500 | 34550 | 34550 | 34550 | 34500 | 556 |
| 517 | 20231023 | 112700 | 1900194450 | 34500 | 34550 | 34550 | 34500 | 59 |
| 518 | 20231023 | 112600 | 1898157000 | 34500 | 34550 | 34550 | 34500 | 916 |
| 519 | 20231023 | 112500 | 1866544000 | 34550 | 34600 | 34600 | 34550 | 535 |
| 520 | 20231023 | 112400 | 1848053700 | 34600 | 34550 | 34600 | 34550 | 144 |
| 521 | 20231023 | 112300 | 1843077400 | 34600 | 34600 | 34650 | 34600 | 71 |
| 522 | 20231023 | 112200 | 1840618750 | 34600 | 34700 | 34700 | 34600 | 222 |
| 523 | 20231023 | 112100 | 1832923600 | 34700 | 34700 | 34700 | 34700 | 0 |
| 524 | 20231023 | 112000 | 1832923600 | 34700 | 34650 | 34700 | 34650 | 64 |
| 525 | 20231023 | 111900 | 1830702900 | 34650 | 34600 | 34650 | 34600 | 218 |
| 526 | 20231023 | 111800 | 1823149300 | 34600 | 34550 | 34600 | 34550 | 274 |
| 527 | 20231023 | 111700 | 1813669550 | 34550 | 34600 | 34600 | 34550 | 284 |
| 528 | 20231023 | 111600 | 1803852350 | 34550 | 34600 | 34600 | 34550 | 206 |
| 529 | 20231023 | 111500 | 1796730850 | 34600 | 34600 | 34600 | 34600 | 309 |
| 530 | 20231023 | 111400 | 1786039450 | 34550 | 34550 | 34600 | 34550 | 163 |
| 531 | 20231023 | 111300 | 1780405950 | 34550 | 34600 | 34600 | 34550 | 46 |
| 532 | 20231023 | 111200 | 1778815650 | 34550 | 34500 | 34550 | 34500 | 191 |
| 533 | 20231023 | 111100 | 1772220650 | 34550 | 34500 | 34550 | 34500 | 67 |
| 534 | 20231023 | 111000 | 1769908050 | 34550 | 34500 | 34550 | 34500 | 501 |
| 535 | 20231023 | 110900 | 1752605100 | 34500 | 34500 | 34500 | 34500 | 124 |
| 536 | 20231023 | 110800 | 1748327100 | 34500 | 34500 | 34500 | 34500 | 830 |
| 537 | 20231023 | 110700 | 1719692100 | 34500 | 34550 | 34550 | 34350 | 1661 |
| 538 | 20231023 | 110600 | 1662450200 | 34550 | 34550 | 34550 | 34550 | 184 |
| 539 | 20231023 | 110500 | 1656093000 | 34550 | 34550 | 34550 | 34500 | 95 |
| 540 | 20231023 | 110400 | 1652813250 | 34550 | 34550 | 34550 | 34500 | 426 |
| 541 | 20231023 | 110300 | 1638098950 | 34500 | 34550 | 34550 | 34500 | 404 |
| 542 | 20231023 | 110200 | 1624144350 | 34600 | 34600 | 34600 | 34600 | 124 |
| 543 | 20231023 | 110100 | 1619853950 | 34550 | 34600 | 34600 | 34550 | 90 |
| 544 | 20231023 | 110000 | 1616742450 | 34550 | 34600 | 34600 | 34550 | 714 |
| 545 | 20231023 | 105900 | 1592066250 | 34600 | 34600 | 34600 | 34600 | 34 |
| 546 | 20231023 | 105800 | 1590889850 | 34600 | 34600 | 34600 | 34600 | 85 |
| 547 | 20231023 | 105700 | 1587948850 | 34600 | 34600 | 34600 | 34600 | 33 |
| 548 | 20231023 | 105600 | 1586807050 | 34600 | 34600 | 34600 | 34550 | 110 |
| 549 | 20231023 | 105500 | 1583004950 | 34600 | 34550 | 34600 | 34550 | 23 |
| 550 | 20231023 | 105400 | 1582209200 | 34600 | 34650 | 34650 | 34600 | 112 |
| 551 | 20231023 | 105300 | 1578332800 | 34650 | 34650 | 34650 | 34650 | 42 |
| 552 | 20231023 | 105200 | 1576877500 | 34650 | 34650 | 34650 | 34650 | 46 |
| 553 | 20231023 | 105100 | 1575283600 | 34650 | 34600 | 34650 | 34600 | 234 |
| 554 | 20231023 | 105000 | 1567187150 | 34600 | 34600 | 34600 | 34600 | 27 |
| 555 | 20231023 | 104900 | 1566252950 | 34600 | 34550 | 34600 | 34550 | 96 |
| 556 | 20231023 | 104800 | 1562933800 | 34550 | 34600 | 34600 | 34550 | 129 |
| 557 | 20231023 | 104700 | 1558475300 | 34600 | 34600 | 34600 | 34600 | 35 |
| 558 | 20231023 | 104600 | 1557264300 | 34600 | 34600 | 34600 | 34600 | 32 |
| 559 | 20231023 | 104500 | 1556157100 | 34600 | 34600 | 34600 | 34550 | 39 |
| 560 | 20231023 | 104400 | 1554808150 | 34550 | 34650 | 34650 | 34550 | 319 |
| 561 | 20231023 | 104300 | 1543776950 | 34650 | 34650 | 34650 | 34650 | 47 |
| 562 | 20231023 | 104200 | 1542148400 | 34650 | 34650 | 34650 | 34650 | 35 |
| 563 | 20231023 | 104100 | 1540935650 | 34650 | 34600 | 34700 | 34600 | 173 |
| 564 | 20231023 | 104000 | 1534948200 | 34600 | 34600 | 34650 | 34550 | 90 |
| 565 | 20231023 | 103900 | 1531836400 | 34600 | 34650 | 34650 | 34600 | 95 |
| 566 | 20231023 | 103800 | 1528549250 | 34650 | 34700 | 34750 | 34650 | 192 |
| 567 | 20231023 | 103700 | 1521886500 | 34700 | 34700 | 34750 | 34700 | 361 |
| 568 | 20231023 | 103600 | 1509341900 | 34700 | 34600 | 34700 | 34600 | 1196 |
| 569 | 20231023 | 103500 | 1467928500 | 34550 | 34600 | 34600 | 34550 | 51 |
| 570 | 20231023 | 103400 | 1466165200 | 34600 | 34500 | 34600 | 34400 | 353 |
| 571 | 20231023 | 103300 | 1453986450 | 34500 | 34450 | 34500 | 34450 | 62 |
| 572 | 20231023 | 103200 | 1451849200 | 34450 | 34500 | 34500 | 34400 | 132 |
| 573 | 20231023 | 103100 | 1447304750 | 34500 | 34450 | 34500 | 34450 | 62 |
| 574 | 20231023 | 103000 | 1445167350 | 34450 | 34500 | 34500 | 34450 | 142 |
| 575 | 20231023 | 102900 | 1440273500 | 34500 | 34500 | 34500 | 34450 | 395 |
| 576 | 20231023 | 102800 | 1426658800 | 34550 | 34550 | 34600 | 34500 | 78 |
| 577 | 20231023 | 102700 | 1423963250 | 34550 | 34550 | 34550 | 34550 | 33 |
| 578 | 20231023 | 102600 | 1422823100 | 34550 | 34500 | 34550 | 34500 | 551 |
| 579 | 20231023 | 102500 | 1403799750 | 34500 | 34500 | 34500 | 34500 | 36 |
| 580 | 20231023 | 102400 | 1402557750 | 34500 | 34500 | 34500 | 34450 | 35 |
| 581 | 20231023 | 102300 | 1401350450 | 34500 | 34350 | 34500 | 34350 | 304 |
| 582 | 20231023 | 102200 | 1390894700 | 34300 | 34450 | 34450 | 34300 | 626 |
| 583 | 20231023 | 102100 | 1369369600 | 34350 | 34400 | 34400 | 34250 | 1198 |
| 584 | 20231023 | 102000 | 1328271800 | 34400 | 34400 | 34400 | 34400 | 38 |
| 585 | 20231023 | 101900 | 1326964600 | 34350 | 34400 | 34450 | 34350 | 96 |
| 586 | 20231023 | 101800 | 1323662300 | 34450 | 34350 | 34450 | 34350 | 157 |
| 587 | 20231023 | 101700 | 1318266950 | 34300 | 34250 | 34300 | 34250 | 331 |
| 588 | 20231023 | 101600 | 1306914900 | 34250 | 34150 | 34250 | 34150 | 437 |
| 589 | 20231023 | 101500 | 1291969500 | 34200 | 34100 | 34200 | 34100 | 607 |
| 590 | 20231023 | 101400 | 1271257700 | 34100 | 34200 | 34200 | 34100 | 319 |
| 591 | 20231023 | 101300 | 1260371500 | 34200 | 34100 | 34200 | 34050 | 697 |
| 592 | 20231023 | 101200 | 1236590200 | 34050 | 34050 | 34100 | 34050 | 21 |
| 593 | 20231023 | 101100 | 1235874750 | 34050 | 34050 | 34050 | 34050 | 169 |
| 594 | 20231023 | 101000 | 1230120300 | 34050 | 34050 | 34050 | 34000 | 9 |
| 595 | 20231023 | 100900 | 1229813900 | 34050 | 34050 | 34050 | 34050 | 133 |
| 596 | 20231023 | 100800 | 1225285250 | 34100 | 34100 | 34100 | 34050 | 322 |
| 597 | 20231023 | 100700 | 1214305550 | 34050 | 34100 | 34100 | 34050 | 19 |
| 598 | 20231023 | 100600 | 1213657700 | 34100 | 34150 | 34150 | 34100 | 31 |
| 599 | 20231023 | 100500 | 1212600550 | 34150 | 34100 | 34150 | 34100 | 4 |
| 600 | 20231023 | 100400 | 1212464100 | 34100 | 34100 | 34150 | 34100 | 276 |
| 601 | 20231023 | 100300 | 1203052450 | 34100 | 34350 | 34350 | 34000 | 1998 |
| 602 | 20231023 | 100200 | 1134670500 | 34350 | 34350 | 34350 | 34300 | 65 |
| 603 | 20231023 | 100100 | 1132440850 | 34300 | 34350 | 34350 | 34300 | 51 |
| 604 | 20231023 | 100000 | 1130691500 | 34350 | 34350 | 34350 | 34350 | 5 |
| 605 | 20231023 | 095900 | 1130519750 | 34300 | 34350 | 34350 | 34300 | 726 |
| 606 | 20231023 | 095800 | 1105617850 | 34300 | 34350 | 34350 | 34300 | 101 |
| 607 | 20231023 | 095700 | 1102153500 | 34350 | 34300 | 34350 | 34300 | 133 |
| 608 | 20231023 | 095600 | 1097591550 | 34300 | 34300 | 34300 | 34300 | 2 |
| 609 | 20231023 | 095500 | 1097522950 | 34250 | 34300 | 34300 | 34250 | 214 |
| 610 | 20231023 | 095400 | 1090183750 | 34250 | 34300 | 34300 | 34250 | 52 |
| 611 | 20231023 | 095300 | 1088402650 | 34300 | 34300 | 34300 | 34300 | 2 |
| 612 | 20231023 | 095200 | 1088334050 | 34300 | 34500 | 34500 | 34300 | 262 |
| 613 | 20231023 | 095100 | 1079324950 | 34450 | 34350 | 34500 | 34350 | 475 |
| 614 | 20231023 | 095000 | 1062982750 | 34350 | 34300 | 34350 | 34300 | 149 |
| 615 | 20231023 | 094900 | 1057871900 | 34300 | 34300 | 34300 | 34300 | 102 |
| 616 | 20231023 | 094800 | 1054373300 | 34250 | 34300 | 34300 | 34250 | 53 |
| 617 | 20231023 | 094700 | 1052557900 | 34250 | 34250 | 34250 | 34250 | 451 |
| 618 | 20231023 | 094600 | 1037111150 | 34250 | 34250 | 34250 | 34250 | 84 |
| 619 | 20231023 | 094500 | 1034234150 | 34200 | 34200 | 34250 | 34200 | 95 |
| 620 | 20231023 | 094400 | 1030984150 | 34200 | 34300 | 34300 | 34200 | 1513 |
| 621 | 20231023 | 094300 | 979190800 | 34300 | 34300 | 34300 | 34300 | 143 |
| 622 | 20231023 | 094200 | 974285900 | 34300 | 34300 | 34300 | 34300 | 74 |
| 623 | 20231023 | 094100 | 971747700 | 34300 | 34300 | 34300 | 34250 | 71 |
| 624 | 20231023 | 094000 | 969312500 | 34300 | 34300 | 34350 | 34250 | 388 |
| 625 | 20231023 | 093900 | 956010250 | 34300 | 34250 | 34300 | 34250 | 565 |
| 626 | 20231023 | 093800 | 936631750 | 34250 | 34300 | 34300 | 34250 | 102 |
| 627 | 20231023 | 093700 | 933138150 | 34300 | 34300 | 34300 | 34250 | 56 |
| 628 | 20231023 | 093600 | 931219900 | 34250 | 34200 | 34300 | 34200 | 881 |
| 629 | 20231023 | 093500 | 901078250 | 34200 | 34200 | 34200 | 34200 | 2 |
| 630 | 20231023 | 093400 | 901009850 | 34200 | 34200 | 34200 | 34150 | 100 |
| 631 | 20231023 | 093300 | 897590100 | 34200 | 34150 | 34200 | 34150 | 545 |
| 632 | 20231023 | 093200 | 878978300 | 34150 | 34150 | 34200 | 34100 | 186 |
| 633 | 20231023 | 093100 | 872631750 | 34150 | 34100 | 34150 | 34100 | 803 |
| 634 | 20231023 | 093000 | 845209800 | 34100 | 34100 | 34150 | 34100 | 24 |
| 635 | 20231023 | 092900 | 844391300 | 34150 | 34100 | 34200 | 34100 | 903 |
| 636 | 20231023 | 092800 | 813530750 | 34150 | 34050 | 34150 | 34050 | 592 |
| 637 | 20231023 | 092700 | 793355950 | 34050 | 34050 | 34050 | 34050 | 430 |
| 638 | 20231023 | 092600 | 778714450 | 34000 | 34100 | 34100 | 34000 | 567 |
| 639 | 20231023 | 092500 | 759397350 | 34100 | 34100 | 34100 | 34100 | 36 |
| 640 | 20231023 | 092400 | 758169750 | 34100 | 34050 | 34150 | 34050 | 289 |
| 641 | 20231023 | 092300 | 748317550 | 34100 | 34150 | 34150 | 34050 | 260 |
| 642 | 20231023 | 092200 | 739447400 | 34200 | 34200 | 34200 | 34200 | 104 |
| 643 | 20231023 | 092100 | 735890600 | 34250 | 34250 | 34250 | 34250 | 63 |
| 644 | 20231023 | 092000 | 733732850 | 34300 | 34100 | 34400 | 34100 | 458 |
| 645 | 20231023 | 091900 | 718074350 | 34050 | 34000 | 34050 | 34000 | 180 |
| 646 | 20231023 | 091800 | 711947000 | 34000 | 34100 | 34100 | 34000 | 508 |
| 647 | 20231023 | 091700 | 694671900 | 34100 | 34200 | 34200 | 33950 | 5824 |
| 648 | 20231023 | 091600 | 496330900 | 34200 | 34350 | 34350 | 34200 | 3090 |
| 649 | 20231023 | 091500 | 390413450 | 34400 | 34450 | 34500 | 34400 | 138 |
| 650 | 20231023 | 091400 | 385661850 | 34450 | 34350 | 34450 | 34300 | 1044 |
| 651 | 20231023 | 091300 | 349789700 | 34400 | 34450 | 34450 | 34400 | 524 |
| 652 | 20231023 | 091200 | 331760250 | 34450 | 34450 | 34550 | 34400 | 878 |
| 653 | 20231023 | 091100 | 301496250 | 34400 | 34350 | 34450 | 34350 | 603 |
| 654 | 20231023 | 091000 | 280753750 | 34350 | 34250 | 34400 | 34250 | 354 |
| 655 | 20231023 | 090900 | 268597350 | 34250 | 34250 | 34350 | 34200 | 269 |
| 656 | 20231023 | 090800 | 259383350 | 34150 | 34350 | 34400 | 34150 | 1951 |
| 657 | 20231023 | 090700 | 192564700 | 34300 | 34400 | 34400 | 34300 | 200 |
| 658 | 20231023 | 090600 | 185693950 | 34450 | 34350 | 34450 | 34350 | 278 |
| 659 | 20231023 | 090500 | 176124650 | 34350 | 34350 | 34350 | 34300 | 294 |
| 660 | 20231023 | 090400 | 166025900 | 34350 | 34350 | 34400 | 34300 | 377 |
| 661 | 20231023 | 090300 | 153078800 | 34400 | 34450 | 34700 | 34400 | 1011 |
| 662 | 20231023 | 090200 | 118211800 | 34500 | 34650 | 34750 | 34500 | 612 |
| 663 | 20231023 | 090100 | 97016400 | 34600 | 34650 | 34700 | 34450 | 1895 |
| 664 | 20231023 | 090000 | 31569200 | 34650 | 34500 | 34650 | 34500 | 914 |