36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 202000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 3 | 20231017 | 201900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 4 | 20231017 | 201800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 5 | 20231017 | 201700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 6 | 20231017 | 201600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 7 | 20231017 | 201500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 8 | 20231017 | 201400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 9 | 20231017 | 201300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 10 | 20231017 | 201200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 11 | 20231017 | 201100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 12 | 20231017 | 201000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 13 | 20231017 | 200900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 14 | 20231017 | 200800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 15 | 20231017 | 200700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 16 | 20231017 | 200600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 17 | 20231017 | 200500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 18 | 20231017 | 200400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 19 | 20231017 | 200300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 20 | 20231017 | 200200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 21 | 20231017 | 200100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 22 | 20231017 | 200000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 23 | 20231017 | 195900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 24 | 20231017 | 195800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 25 | 20231017 | 195700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 26 | 20231017 | 195600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 27 | 20231017 | 195500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 28 | 20231017 | 195400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 29 | 20231017 | 195300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 30 | 20231017 | 195200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 31 | 20231017 | 195100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 32 | 20231017 | 195000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 33 | 20231017 | 194900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 34 | 20231017 | 194800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 35 | 20231017 | 194700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 36 | 20231017 | 194600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 37 | 20231017 | 194500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 38 | 20231017 | 194400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 39 | 20231017 | 194300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 40 | 20231017 | 194200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 41 | 20231017 | 194100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 42 | 20231017 | 194000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 43 | 20231017 | 193900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 44 | 20231017 | 193800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 45 | 20231017 | 193700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 46 | 20231017 | 193600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 47 | 20231017 | 193500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 48 | 20231017 | 193400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 49 | 20231017 | 193300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 50 | 20231017 | 193200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 51 | 20231017 | 193100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 52 | 20231017 | 193000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 53 | 20231017 | 192900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 54 | 20231017 | 192800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 55 | 20231017 | 192700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 56 | 20231017 | 192600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 57 | 20231017 | 192500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 58 | 20231017 | 192400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 59 | 20231017 | 192300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 60 | 20231017 | 192200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 61 | 20231017 | 192100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 62 | 20231017 | 192000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 63 | 20231017 | 191900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 64 | 20231017 | 191800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 65 | 20231017 | 191700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 66 | 20231017 | 191600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 67 | 20231017 | 191500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 68 | 20231017 | 191400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 69 | 20231017 | 191300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 70 | 20231017 | 191200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 71 | 20231017 | 191100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 72 | 20231017 | 191000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 73 | 20231017 | 190900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 74 | 20231017 | 190800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 75 | 20231017 | 190700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 76 | 20231017 | 190600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 77 | 20231017 | 190500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 78 | 20231017 | 190400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 79 | 20231017 | 190300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 80 | 20231017 | 190200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 81 | 20231017 | 190100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 82 | 20231017 | 190000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 83 | 20231017 | 185900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 84 | 20231017 | 185800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 85 | 20231017 | 185700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 86 | 20231017 | 185600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 87 | 20231017 | 185500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 88 | 20231017 | 185400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 89 | 20231017 | 185300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 90 | 20231017 | 185200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 91 | 20231017 | 185100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 92 | 20231017 | 185000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 93 | 20231017 | 184900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 94 | 20231017 | 184800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 95 | 20231017 | 184700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 96 | 20231017 | 184600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 97 | 20231017 | 184500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 98 | 20231017 | 184400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 99 | 20231017 | 184300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 100 | 20231017 | 184200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 101 | 20231017 | 184100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 102 | 20231017 | 184000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 103 | 20231017 | 183900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 104 | 20231017 | 183800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 105 | 20231017 | 183700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 106 | 20231017 | 183600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 107 | 20231017 | 183500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 108 | 20231017 | 183400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 109 | 20231017 | 183300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 110 | 20231017 | 183200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 111 | 20231017 | 183100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 112 | 20231017 | 183000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 113 | 20231017 | 182900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 114 | 20231017 | 182800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 115 | 20231017 | 182700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 116 | 20231017 | 182600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 117 | 20231017 | 182500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 118 | 20231017 | 182400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 119 | 20231017 | 182300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 120 | 20231017 | 182200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 121 | 20231017 | 182100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 122 | 20231017 | 182000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 123 | 20231017 | 181900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 124 | 20231017 | 181800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 125 | 20231017 | 181700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 126 | 20231017 | 181600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 127 | 20231017 | 181500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 128 | 20231017 | 181400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 129 | 20231017 | 181300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 130 | 20231017 | 181200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 131 | 20231017 | 181100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 132 | 20231017 | 181000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 133 | 20231017 | 180900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 134 | 20231017 | 180800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 135 | 20231017 | 180700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 136 | 20231017 | 180600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 137 | 20231017 | 180500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 138 | 20231017 | 180400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 139 | 20231017 | 180300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 140 | 20231017 | 180200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 141 | 20231017 | 180100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 142 | 20231017 | 180000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 143 | 20231017 | 175900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 144 | 20231017 | 175800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 145 | 20231017 | 175700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 146 | 20231017 | 175600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 147 | 20231017 | 175500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 148 | 20231017 | 175400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 149 | 20231017 | 175300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 150 | 20231017 | 175200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 151 | 20231017 | 175100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 152 | 20231017 | 175000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 153 | 20231017 | 174900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 154 | 20231017 | 174800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 155 | 20231017 | 174700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 156 | 20231017 | 174600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 157 | 20231017 | 174500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 158 | 20231017 | 174400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 159 | 20231017 | 174300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 160 | 20231017 | 174200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 161 | 20231017 | 174100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 162 | 20231017 | 174000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 163 | 20231017 | 173900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 164 | 20231017 | 173800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 165 | 20231017 | 173700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 166 | 20231017 | 173600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 167 | 20231017 | 173500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 168 | 20231017 | 173400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 169 | 20231017 | 173300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 170 | 20231017 | 173200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 171 | 20231017 | 173100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 172 | 20231017 | 173000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 173 | 20231017 | 172900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 174 | 20231017 | 172800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 175 | 20231017 | 172700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 176 | 20231017 | 172600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 177 | 20231017 | 172500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 178 | 20231017 | 172400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 179 | 20231017 | 172300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 180 | 20231017 | 172200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 181 | 20231017 | 172100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 182 | 20231017 | 172000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 183 | 20231017 | 171900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 184 | 20231017 | 171800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 185 | 20231017 | 171700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 186 | 20231017 | 171600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 187 | 20231017 | 171500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 188 | 20231017 | 171400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 189 | 20231017 | 171300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 190 | 20231017 | 171200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 191 | 20231017 | 171100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 192 | 20231017 | 171000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 193 | 20231017 | 170900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 194 | 20231017 | 170800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 195 | 20231017 | 170700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 196 | 20231017 | 170600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 197 | 20231017 | 170500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 198 | 20231017 | 170400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 199 | 20231017 | 170300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 200 | 20231017 | 170200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 201 | 20231017 | 170100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20231017 | 170000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20231017 | 165900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20231017 | 165800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 205 | 20231017 | 165700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 206 | 20231017 | 165600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 207 | 20231017 | 165500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 208 | 20231017 | 165400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 209 | 20231017 | 165300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 210 | 20231017 | 165200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 211 | 20231017 | 165100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 212 | 20231017 | 165000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 213 | 20231017 | 164900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 214 | 20231017 | 164800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 215 | 20231017 | 164700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 216 | 20231017 | 164600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 217 | 20231017 | 164500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 218 | 20231017 | 164400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 219 | 20231017 | 164300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 220 | 20231017 | 164200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 221 | 20231017 | 164100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 222 | 20231017 | 164000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 223 | 20231017 | 163900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 224 | 20231017 | 163800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 225 | 20231017 | 163700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 226 | 20231017 | 163600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 227 | 20231017 | 163500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 228 | 20231017 | 163400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 229 | 20231017 | 163300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 230 | 20231017 | 163200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 231 | 20231017 | 163100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 232 | 20231017 | 163000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 233 | 20231017 | 162900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 234 | 20231017 | 162800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 235 | 20231017 | 162700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 236 | 20231017 | 162600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 237 | 20231017 | 162500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 238 | 20231017 | 162400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 239 | 20231017 | 162300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 240 | 20231017 | 162200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 241 | 20231017 | 162100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 242 | 20231017 | 162000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 243 | 20231017 | 161900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 244 | 20231017 | 161800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 245 | 20231017 | 161700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 246 | 20231017 | 161600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 247 | 20231017 | 161500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 248 | 20231017 | 161400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 249 | 20231017 | 161300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 250 | 20231017 | 161200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 251 | 20231017 | 161100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 252 | 20231017 | 161000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 253 | 20231017 | 160900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 254 | 20231017 | 160800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 255 | 20231017 | 160700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 256 | 20231017 | 160600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 257 | 20231017 | 160500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 258 | 20231017 | 160400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 259 | 20231017 | 160300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 260 | 20231017 | 160200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 261 | 20231017 | 160100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 262 | 20231017 | 160000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 263 | 20231017 | 155900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 264 | 20231017 | 155800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 265 | 20231017 | 155700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 266 | 20231017 | 155600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 267 | 20231017 | 155500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 268 | 20231017 | 155400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 269 | 20231017 | 155300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 270 | 20231017 | 155200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 271 | 20231017 | 155100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 272 | 20231017 | 155000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 273 | 20231017 | 154900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 274 | 20231017 | 154800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 275 | 20231017 | 154700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 276 | 20231017 | 154600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 277 | 20231017 | 154500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 278 | 20231017 | 154400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 279 | 20231017 | 154300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 280 | 20231017 | 154200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 281 | 20231017 | 154100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 282 | 20231017 | 154000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 283 | 20231017 | 153900 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 284 | 20231017 | 153800 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 285 | 20231017 | 153700 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 286 | 20231017 | 153600 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 287 | 20231017 | 153500 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 288 | 20231017 | 153400 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 289 | 20231017 | 153300 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 290 | 20231017 | 153200 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 291 | 20231017 | 153100 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 0 |
| 292 | 20231017 | 153000 | 6123685100 | 34800 | 34800 | 34800 | 34800 | 4900 |
| 293 | 20231017 | 152900 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 294 | 20231017 | 152800 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 295 | 20231017 | 152700 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 296 | 20231017 | 152600 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 297 | 20231017 | 152500 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 298 | 20231017 | 152400 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 299 | 20231017 | 152300 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 300 | 20231017 | 152200 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 301 | 20231017 | 152100 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 302 | 20231017 | 152000 | 5953165100 | 34750 | 34750 | 34750 | 34750 | 0 |
| 303 | 20231017 | 151900 | 5953165100 | 34750 | 34750 | 34800 | 34750 | 90 |
| 304 | 20231017 | 151800 | 5950037350 | 34500 | 34600 | 34800 | 34500 | 1538 |
| 305 | 20231017 | 151700 | 5896875550 | 34650 | 34650 | 34650 | 34600 | 351 |
| 306 | 20231017 | 151600 | 5884722800 | 34550 | 34600 | 34650 | 34550 | 998 |
| 307 | 20231017 | 151500 | 5850192400 | 34650 | 34650 | 34700 | 34600 | 1232 |
| 308 | 20231017 | 151400 | 5807516000 | 34700 | 34700 | 34800 | 34650 | 452 |
| 309 | 20231017 | 151300 | 5791833950 | 34750 | 34750 | 34750 | 34700 | 410 |
| 310 | 20231017 | 151200 | 5777599450 | 34700 | 34700 | 34800 | 34700 | 418 |
| 311 | 20231017 | 151100 | 5763082200 | 34750 | 34750 | 34750 | 34700 | 1022 |
| 312 | 20231017 | 151000 | 5727600250 | 34700 | 34700 | 34750 | 34700 | 605 |
| 313 | 20231017 | 150900 | 5706600700 | 34700 | 34750 | 34800 | 34700 | 2652 |
| 314 | 20231017 | 150800 | 5614485300 | 34750 | 34800 | 34800 | 34750 | 536 |
| 315 | 20231017 | 150700 | 5595848550 | 34750 | 34850 | 34850 | 34750 | 886 |
| 316 | 20231017 | 150600 | 5565024500 | 34850 | 34900 | 34900 | 34800 | 1090 |
| 317 | 20231017 | 150500 | 5527042750 | 34900 | 34850 | 34900 | 34850 | 434 |
| 318 | 20231017 | 150400 | 5511913500 | 34900 | 34900 | 34900 | 34850 | 136 |
| 319 | 20231017 | 150300 | 5507168750 | 34850 | 34900 | 34900 | 34850 | 44 |
| 320 | 20231017 | 150200 | 5505633750 | 34900 | 34900 | 34900 | 34850 | 44 |
| 321 | 20231017 | 150100 | 5504099550 | 34900 | 34850 | 34900 | 34850 | 26 |
| 322 | 20231017 | 150000 | 5503193350 | 34850 | 34900 | 34900 | 34800 | 593 |
| 323 | 20231017 | 145900 | 5482527250 | 34850 | 34850 | 34900 | 34850 | 611 |
| 324 | 20231017 | 145800 | 5461228950 | 34900 | 34900 | 34900 | 34850 | 356 |
| 325 | 20231017 | 145700 | 5448817100 | 34900 | 34850 | 34900 | 34850 | 341 |
| 326 | 20231017 | 145600 | 5436921600 | 34850 | 34850 | 34850 | 34800 | 709 |
| 327 | 20231017 | 145500 | 5412218100 | 34800 | 34800 | 34850 | 34750 | 1341 |
| 328 | 20231017 | 145400 | 5365551200 | 34800 | 34750 | 34800 | 34750 | 368 |
| 329 | 20231017 | 145300 | 5352761450 | 34750 | 34750 | 34750 | 34700 | 208 |
| 330 | 20231017 | 145200 | 5345539250 | 34700 | 34750 | 34750 | 34700 | 159 |
| 331 | 20231017 | 145100 | 5340017500 | 34750 | 34750 | 34800 | 34700 | 85 |
| 332 | 20231017 | 145000 | 5337063800 | 34750 | 34700 | 34750 | 34700 | 208 |
| 333 | 20231017 | 144900 | 5329840650 | 34700 | 34750 | 34750 | 34650 | 1255 |
| 334 | 20231017 | 144800 | 5286307800 | 34750 | 34750 | 34800 | 34700 | 392 |
| 335 | 20231017 | 144700 | 5272687150 | 34750 | 34650 | 34750 | 34650 | 550 |
| 336 | 20231017 | 144600 | 5253606200 | 34700 | 34650 | 34700 | 34650 | 184 |
| 337 | 20231017 | 144500 | 5247226100 | 34700 | 34600 | 34750 | 34600 | 122 |
| 338 | 20231017 | 144400 | 5243002000 | 34650 | 34550 | 34650 | 34550 | 215 |
| 339 | 20231017 | 144300 | 5235565050 | 34550 | 34600 | 34600 | 34550 | 187 |
| 340 | 20231017 | 144200 | 5229100800 | 34600 | 34650 | 34650 | 34550 | 1160 |
| 341 | 20231017 | 144100 | 5188966900 | 34600 | 34750 | 34750 | 34600 | 1387 |
| 342 | 20231017 | 144000 | 5140891950 | 34750 | 34750 | 34750 | 34700 | 185 |
| 343 | 20231017 | 143900 | 5134467150 | 34700 | 34750 | 34750 | 34700 | 261 |
| 344 | 20231017 | 143800 | 5125403500 | 34750 | 34750 | 34800 | 34700 | 222 |
| 345 | 20231017 | 143700 | 5117692600 | 34750 | 34750 | 34750 | 34700 | 299 |
| 346 | 20231017 | 143600 | 5107308400 | 34750 | 34750 | 34800 | 34700 | 158 |
| 347 | 20231017 | 143500 | 5101816150 | 34750 | 34750 | 34750 | 34700 | 94 |
| 348 | 20231017 | 143400 | 5098552400 | 34750 | 34750 | 34800 | 34700 | 341 |
| 349 | 20231017 | 143300 | 5086705150 | 34750 | 34750 | 34750 | 34700 | 134 |
| 350 | 20231017 | 143200 | 5082048750 | 34750 | 34750 | 34800 | 34700 | 210 |
| 351 | 20231017 | 143100 | 5074754300 | 34800 | 34800 | 34850 | 34700 | 825 |
| 352 | 20231017 | 143000 | 5046073750 | 34850 | 34800 | 34850 | 34800 | 148 |
| 353 | 20231017 | 142900 | 5040921600 | 34850 | 34800 | 34850 | 34800 | 114 |
| 354 | 20231017 | 142800 | 5036952750 | 34800 | 34850 | 34850 | 34750 | 424 |
| 355 | 20231017 | 142700 | 5022191300 | 34850 | 34850 | 34850 | 34800 | 200 |
| 356 | 20231017 | 142600 | 5015226800 | 34850 | 34850 | 34850 | 34750 | 108 |
| 357 | 20231017 | 142500 | 5011470450 | 34850 | 34800 | 34850 | 34750 | 203 |
| 358 | 20231017 | 142400 | 5004408400 | 34800 | 34800 | 34800 | 34750 | 238 |
| 359 | 20231017 | 142300 | 4996129700 | 34800 | 34800 | 34800 | 34750 | 183 |
| 360 | 20231017 | 142200 | 4989767300 | 34800 | 34800 | 34850 | 34800 | 392 |
| 361 | 20231017 | 142100 | 4976120650 | 34800 | 34850 | 34850 | 34750 | 725 |
| 362 | 20231017 | 142000 | 4950891850 | 34800 | 34800 | 34850 | 34750 | 4118 |
| 363 | 20231017 | 141900 | 4807487200 | 34800 | 34750 | 34800 | 34750 | 200 |
| 364 | 20231017 | 141800 | 4800531100 | 34800 | 34800 | 34800 | 34700 | 207 |
| 365 | 20231017 | 141700 | 4793334850 | 34800 | 34800 | 34800 | 34700 | 635 |
| 366 | 20231017 | 141600 | 4771262250 | 34800 | 34750 | 34800 | 34700 | 199 |
| 367 | 20231017 | 141500 | 4764349800 | 34750 | 34750 | 34800 | 34700 | 464 |
| 368 | 20231017 | 141400 | 4748226800 | 34750 | 34800 | 34800 | 34700 | 89 |
| 369 | 20231017 | 141300 | 4745134050 | 34750 | 34700 | 34750 | 34700 | 415 |
| 370 | 20231017 | 141200 | 4730715700 | 34700 | 34750 | 34750 | 34700 | 1110 |
| 371 | 20231017 | 141100 | 4692153650 | 34750 | 34700 | 34750 | 34650 | 105 |
| 372 | 20231017 | 141000 | 4688512250 | 34700 | 34700 | 34700 | 34650 | 168 |
| 373 | 20231017 | 140900 | 4682682700 | 34700 | 34700 | 34700 | 34650 | 108 |
| 374 | 20231017 | 140800 | 4678935200 | 34700 | 34700 | 34700 | 34650 | 228 |
| 375 | 20231017 | 140700 | 4671029750 | 34700 | 34700 | 34700 | 34650 | 473 |
| 376 | 20231017 | 140600 | 4654619100 | 34700 | 34700 | 34700 | 34650 | 133 |
| 377 | 20231017 | 140500 | 4650005200 | 34700 | 34750 | 34800 | 34650 | 1158 |
| 378 | 20231017 | 140400 | 4609816000 | 34800 | 34750 | 34800 | 34700 | 367 |
| 379 | 20231017 | 140300 | 4597073150 | 34700 | 34700 | 34750 | 34700 | 535 |
| 380 | 20231017 | 140200 | 4578484450 | 34750 | 34750 | 34750 | 34700 | 776 |
| 381 | 20231017 | 140100 | 4551520800 | 34750 | 34700 | 34750 | 34700 | 229 |
| 382 | 20231017 | 140000 | 4543573450 | 34700 | 34650 | 34750 | 34650 | 285 |
| 383 | 20231017 | 135900 | 4533684200 | 34700 | 34700 | 34750 | 34700 | 71 |
| 384 | 20231017 | 135800 | 4531219800 | 34750 | 34700 | 34750 | 34650 | 270 |
| 385 | 20231017 | 135700 | 4521850850 | 34700 | 34700 | 34700 | 34650 | 172 |
| 386 | 20231017 | 135600 | 4515884050 | 34700 | 34700 | 34700 | 34650 | 425 |
| 387 | 20231017 | 135500 | 4501141750 | 34700 | 34700 | 34700 | 34700 | 427 |
| 388 | 20231017 | 135400 | 4486324850 | 34700 | 34700 | 34700 | 34700 | 64 |
| 389 | 20231017 | 135300 | 4484104050 | 34700 | 34650 | 34700 | 34650 | 612 |
| 390 | 20231017 | 135200 | 4462890500 | 34600 | 34650 | 34650 | 34600 | 274 |
| 391 | 20231017 | 135100 | 4453399400 | 34650 | 34600 | 34650 | 34600 | 55 |
| 392 | 20231017 | 135000 | 4451494650 | 34650 | 34650 | 34650 | 34600 | 498 |
| 393 | 20231017 | 134900 | 4434247000 | 34600 | 34600 | 34600 | 34550 | 782 |
| 394 | 20231017 | 134800 | 4407198450 | 34550 | 34600 | 34600 | 34550 | 127 |
| 395 | 20231017 | 134700 | 4402807750 | 34550 | 34600 | 34600 | 34550 | 33 |
| 396 | 20231017 | 134600 | 4401666300 | 34600 | 34600 | 34600 | 34550 | 751 |
| 397 | 20231017 | 134500 | 4375712950 | 34600 | 34600 | 34650 | 34600 | 313 |
| 398 | 20231017 | 134400 | 4364872700 | 34600 | 34600 | 34600 | 34550 | 87 |
| 399 | 20231017 | 134300 | 4361864950 | 34600 | 34600 | 34600 | 34600 | 125 |
| 400 | 20231017 | 134200 | 4357539950 | 34600 | 34600 | 34650 | 34550 | 214 |
| 401 | 20231017 | 134100 | 4350135550 | 34600 | 34550 | 34600 | 34550 | 245 |
| 402 | 20231017 | 134000 | 4341670150 | 34600 | 34600 | 34650 | 34600 | 222 |
| 403 | 20231017 | 133900 | 4333987350 | 34600 | 34600 | 34650 | 34600 | 289 |
| 404 | 20231017 | 133800 | 4323982400 | 34600 | 34550 | 34600 | 34500 | 319 |
| 405 | 20231017 | 133700 | 4312954600 | 34500 | 34500 | 34550 | 34450 | 299 |
| 406 | 20231017 | 133600 | 4302637250 | 34550 | 34500 | 34550 | 34450 | 197 |
| 407 | 20231017 | 133500 | 4295834850 | 34450 | 34500 | 34500 | 34450 | 131 |
| 408 | 20231017 | 133400 | 4291315500 | 34550 | 34500 | 34550 | 34450 | 306 |
| 409 | 20231017 | 133300 | 4280764950 | 34500 | 34450 | 34550 | 34450 | 1041 |
| 410 | 20231017 | 133200 | 4244854200 | 34450 | 34450 | 34550 | 34450 | 258 |
| 411 | 20231017 | 133100 | 4235964450 | 34450 | 34500 | 34500 | 34450 | 1026 |
| 412 | 20231017 | 133000 | 4200569150 | 34550 | 34550 | 34550 | 34500 | 169 |
| 413 | 20231017 | 132900 | 4194736150 | 34550 | 34500 | 34600 | 34500 | 231 |
| 414 | 20231017 | 132800 | 4186754700 | 34550 | 34550 | 34600 | 34550 | 47 |
| 415 | 20231017 | 132700 | 4185129650 | 34550 | 34600 | 34600 | 34550 | 310 |
| 416 | 20231017 | 132600 | 4174418000 | 34600 | 34600 | 34600 | 34550 | 254 |
| 417 | 20231017 | 132500 | 4165637750 | 34600 | 34600 | 34650 | 34550 | 151 |
| 418 | 20231017 | 132400 | 4160416300 | 34600 | 34600 | 34650 | 34600 | 128 |
| 419 | 20231017 | 132300 | 4155986750 | 34600 | 34550 | 34600 | 34550 | 67 |
| 420 | 20231017 | 132200 | 4153670300 | 34550 | 34550 | 34600 | 34500 | 228 |
| 421 | 20231017 | 132100 | 4145800650 | 34600 | 34600 | 34600 | 34600 | 24 |
| 422 | 20231017 | 132000 | 4144970250 | 34600 | 34600 | 34650 | 34550 | 130 |
| 423 | 20231017 | 131900 | 4140472900 | 34600 | 34500 | 34600 | 34500 | 253 |
| 424 | 20231017 | 131800 | 4131722100 | 34550 | 34550 | 34550 | 34500 | 354 |
| 425 | 20231017 | 131700 | 4119503500 | 34550 | 34550 | 34550 | 34550 | 86 |
| 426 | 20231017 | 131600 | 4116532200 | 34550 | 34500 | 34550 | 34500 | 8 |
| 427 | 20231017 | 131500 | 4116255950 | 34500 | 34550 | 34550 | 34500 | 221 |
| 428 | 20231017 | 131400 | 4108629950 | 34500 | 34500 | 34500 | 34450 | 70 |
| 429 | 20231017 | 131300 | 4106217400 | 34500 | 34500 | 34550 | 34450 | 824 |
| 430 | 20231017 | 131200 | 4077822450 | 34550 | 34550 | 34600 | 34500 | 946 |
| 431 | 20231017 | 131100 | 4045142500 | 34550 | 34500 | 34550 | 34450 | 269 |
| 432 | 20231017 | 131000 | 4035870700 | 34500 | 34400 | 34500 | 34400 | 117 |
| 433 | 20231017 | 130900 | 4031838600 | 34450 | 34400 | 34450 | 34350 | 232 |
| 434 | 20231017 | 130800 | 4023856150 | 34400 | 34400 | 34400 | 34400 | 92 |
| 435 | 20231017 | 130700 | 4020691350 | 34400 | 34450 | 34450 | 34400 | 38 |
| 436 | 20231017 | 130600 | 4019383450 | 34500 | 34400 | 34500 | 34400 | 332 |
| 437 | 20231017 | 130500 | 4007962550 | 34400 | 34400 | 34400 | 34400 | 6 |
| 438 | 20231017 | 130400 | 4007756150 | 34400 | 34300 | 34400 | 34300 | 246 |
| 439 | 20231017 | 130300 | 3999312450 | 34300 | 34350 | 34350 | 34300 | 114 |
| 440 | 20231017 | 130200 | 3995400550 | 34350 | 34350 | 34400 | 34300 | 43 |
| 441 | 20231017 | 130100 | 3993924700 | 34300 | 34400 | 34400 | 34300 | 179 |
| 442 | 20231017 | 130000 | 3987781600 | 34400 | 34450 | 34450 | 34400 | 257 |
| 443 | 20231017 | 125900 | 3978939050 | 34450 | 34500 | 34500 | 34450 | 162 |
| 444 | 20231017 | 125800 | 3973357250 | 34500 | 34450 | 34500 | 34450 | 45 |
| 445 | 20231017 | 125700 | 3971806050 | 34500 | 34450 | 34550 | 34450 | 91 |
| 446 | 20231017 | 125600 | 3968666500 | 34400 | 34450 | 34450 | 34300 | 811 |
| 447 | 20231017 | 125500 | 3940800300 | 34550 | 34450 | 34550 | 34400 | 317 |
| 448 | 20231017 | 125400 | 3929879500 | 34400 | 34350 | 34400 | 34350 | 120 |
| 449 | 20231017 | 125300 | 3925752250 | 34300 | 34300 | 34350 | 34250 | 131 |
| 450 | 20231017 | 125200 | 3921253700 | 34350 | 34300 | 34350 | 34300 | 156 |
| 451 | 20231017 | 125100 | 3915902400 | 34250 | 34300 | 34300 | 34250 | 162 |
| 452 | 20231017 | 125000 | 3910348700 | 34300 | 34300 | 34300 | 34100 | 637 |
| 453 | 20231017 | 124900 | 3888597900 | 34300 | 34300 | 34300 | 34300 | 17 |
| 454 | 20231017 | 124800 | 3888014800 | 34250 | 34300 | 34350 | 34200 | 425 |
| 455 | 20231017 | 124700 | 3873440150 | 34350 | 34400 | 34400 | 34300 | 257 |
| 456 | 20231017 | 124600 | 3864612000 | 34400 | 34400 | 34400 | 34350 | 169 |
| 457 | 20231017 | 124500 | 3858806100 | 34450 | 34400 | 34450 | 34400 | 101 |
| 458 | 20231017 | 124400 | 3855327200 | 34450 | 34400 | 34500 | 34400 | 112 |
| 459 | 20231017 | 124300 | 3851473750 | 34500 | 34500 | 34500 | 34450 | 137 |
| 460 | 20231017 | 124200 | 3846752400 | 34450 | 34450 | 34500 | 34450 | 345 |
| 461 | 20231017 | 124100 | 3834866200 | 34450 | 34450 | 34450 | 34450 | 21 |
| 462 | 20231017 | 124000 | 3834142750 | 34450 | 34600 | 34600 | 34450 | 97 |
| 463 | 20231017 | 123900 | 3830797950 | 34550 | 34550 | 34550 | 34550 | 91 |
| 464 | 20231017 | 123800 | 3827653900 | 34550 | 34500 | 34550 | 34500 | 28 |
| 465 | 20231017 | 123700 | 3826686800 | 34500 | 34550 | 34550 | 34500 | 86 |
| 466 | 20231017 | 123600 | 3823716200 | 34600 | 34600 | 34600 | 34500 | 89 |
| 467 | 20231017 | 123500 | 3820642150 | 34550 | 34550 | 34550 | 34550 | 31 |
| 468 | 20231017 | 123400 | 3819571100 | 34450 | 34450 | 34450 | 34450 | 22 |
| 469 | 20231017 | 123300 | 3818813200 | 34600 | 34500 | 34600 | 34450 | 307 |
| 470 | 20231017 | 123200 | 3808230650 | 34450 | 34450 | 34500 | 34450 | 68 |
| 471 | 20231017 | 123100 | 3805887300 | 34450 | 34500 | 34500 | 34450 | 13 |
| 472 | 20231017 | 123000 | 3805438850 | 34500 | 34500 | 34550 | 34450 | 259 |
| 473 | 20231017 | 122900 | 3796498450 | 34550 | 34550 | 34550 | 34500 | 132 |
| 474 | 20231017 | 122800 | 3791937900 | 34550 | 34550 | 34550 | 34550 | 113 |
| 475 | 20231017 | 122700 | 3788033750 | 34500 | 34450 | 34550 | 34450 | 55 |
| 476 | 20231017 | 122600 | 3786135800 | 34450 | 34550 | 34550 | 34450 | 313 |
| 477 | 20231017 | 122500 | 3775336700 | 34500 | 34400 | 34550 | 34400 | 270 |
| 478 | 20231017 | 122400 | 3766026450 | 34450 | 34200 | 34450 | 34200 | 754 |
| 479 | 20231017 | 122300 | 3740080050 | 34200 | 34400 | 34450 | 34050 | 4405 |
| 480 | 20231017 | 122200 | 3589594000 | 34550 | 34550 | 34550 | 34400 | 1074 |
| 481 | 20231017 | 122100 | 3552601050 | 34500 | 34550 | 34600 | 34500 | 206 |
| 482 | 20231017 | 122000 | 3545480850 | 34600 | 34650 | 34650 | 34600 | 15 |
| 483 | 20231017 | 121900 | 3544961550 | 34650 | 34600 | 34650 | 34550 | 1250 |
| 484 | 20231017 | 121800 | 3501750100 | 34600 | 34550 | 34650 | 34550 | 200 |
| 485 | 20231017 | 121700 | 3494837350 | 34600 | 34700 | 34700 | 34550 | 486 |
| 486 | 20231017 | 121600 | 3478005550 | 34700 | 34700 | 34700 | 34650 | 84 |
| 487 | 20231017 | 121500 | 3475090850 | 34700 | 34700 | 34700 | 34700 | 268 |
| 488 | 20231017 | 121400 | 3465791250 | 34700 | 34600 | 34700 | 34600 | 226 |
| 489 | 20231017 | 121300 | 3457966400 | 34650 | 34650 | 34650 | 34600 | 170 |
| 490 | 20231017 | 121200 | 3452078850 | 34650 | 34650 | 34650 | 34650 | 32 |
| 491 | 20231017 | 121100 | 3450970050 | 34650 | 34650 | 34650 | 34650 | 23 |
| 492 | 20231017 | 121000 | 3450173100 | 34650 | 34700 | 34700 | 34650 | 680 |
| 493 | 20231017 | 120900 | 3426596750 | 34700 | 34700 | 34700 | 34650 | 172 |
| 494 | 20231017 | 120800 | 3420635850 | 34700 | 34650 | 34700 | 34650 | 124 |
| 495 | 20231017 | 120700 | 3416338150 | 34650 | 34650 | 34650 | 34650 | 160 |
| 496 | 20231017 | 120600 | 3410794150 | 34650 | 34600 | 34650 | 34600 | 74 |
| 497 | 20231017 | 120500 | 3408232500 | 34650 | 34600 | 34650 | 34550 | 35 |
| 498 | 20231017 | 120400 | 3407020650 | 34600 | 34600 | 34650 | 34600 | 303 |
| 499 | 20231017 | 120300 | 3396531350 | 34600 | 34500 | 34600 | 34500 | 355 |
| 500 | 20231017 | 120200 | 3384268650 | 34500 | 34550 | 34550 | 34500 | 135 |
| 501 | 20231017 | 120100 | 3379607700 | 34600 | 34550 | 34600 | 34550 | 39 |
| 502 | 20231017 | 120000 | 3378259850 | 34500 | 34450 | 34550 | 34450 | 130 |
| 503 | 20231017 | 115900 | 3373779650 | 34450 | 34550 | 34550 | 34450 | 328 |
| 504 | 20231017 | 115800 | 3362476200 | 34550 | 34600 | 34600 | 34500 | 654 |
| 505 | 20231017 | 115700 | 3339891800 | 34600 | 34550 | 34600 | 34550 | 74 |
| 506 | 20231017 | 115600 | 3337333650 | 34550 | 34600 | 34600 | 34550 | 353 |
| 507 | 20231017 | 115500 | 3325136350 | 34600 | 34650 | 34650 | 34600 | 515 |
| 508 | 20231017 | 115400 | 3307317100 | 34650 | 34650 | 34650 | 34600 | 93 |
| 509 | 20231017 | 115300 | 3304097150 | 34650 | 34650 | 34650 | 34650 | 23 |
| 510 | 20231017 | 115200 | 3303300200 | 34650 | 34600 | 34650 | 34600 | 130 |
| 511 | 20231017 | 115100 | 3298796500 | 34600 | 34700 | 34700 | 34600 | 665 |
| 512 | 20231017 | 115000 | 3275736900 | 34750 | 34700 | 34750 | 34700 | 315 |
| 513 | 20231017 | 114900 | 3264794350 | 34750 | 34750 | 34750 | 34700 | 327 |
| 514 | 20231017 | 114800 | 3253434550 | 34750 | 34700 | 34750 | 34700 | 194 |
| 515 | 20231017 | 114700 | 3246697400 | 34750 | 34650 | 34750 | 34650 | 1871 |
| 516 | 20231017 | 114600 | 3181765300 | 34700 | 34650 | 34700 | 34650 | 537 |
| 517 | 20231017 | 114500 | 3163153400 | 34650 | 34600 | 34650 | 34600 | 2193 |
| 518 | 20231017 | 114400 | 3087252250 | 34600 | 34600 | 34600 | 34550 | 253 |
| 519 | 20231017 | 114300 | 3078499700 | 34600 | 34600 | 34600 | 34500 | 550 |
| 520 | 20231017 | 114200 | 3059495150 | 34600 | 34550 | 34600 | 34550 | 139 |
| 521 | 20231017 | 114100 | 3054688850 | 34550 | 34500 | 34550 | 34500 | 85 |
| 522 | 20231017 | 114000 | 3051752450 | 34550 | 34550 | 34600 | 34550 | 1303 |
| 523 | 20231017 | 113900 | 3006725800 | 34550 | 34500 | 34550 | 34500 | 634 |
| 524 | 20231017 | 113800 | 2984844200 | 34500 | 34450 | 34500 | 34450 | 28 |
| 525 | 20231017 | 113700 | 2983879150 | 34450 | 34450 | 34450 | 34450 | 50 |
| 526 | 20231017 | 113600 | 2982156650 | 34450 | 34450 | 34450 | 34400 | 202 |
| 527 | 20231017 | 113500 | 2975205450 | 34400 | 34450 | 34450 | 34400 | 166 |
| 528 | 20231017 | 113400 | 2969490500 | 34500 | 34500 | 34500 | 34400 | 140 |
| 529 | 20231017 | 113300 | 2964666450 | 34500 | 34450 | 34500 | 34450 | 44 |
| 530 | 20231017 | 113200 | 2963148750 | 34500 | 34500 | 34500 | 34450 | 220 |
| 531 | 20231017 | 113100 | 2955569150 | 34500 | 34500 | 34500 | 34450 | 80 |
| 532 | 20231017 | 113000 | 2952811600 | 34500 | 34450 | 34500 | 34450 | 100 |
| 533 | 20231017 | 112900 | 2949361750 | 34500 | 34450 | 34500 | 34450 | 91 |
| 534 | 20231017 | 112800 | 2946226250 | 34450 | 34500 | 34550 | 34450 | 560 |
| 535 | 20231017 | 112700 | 2926913800 | 34500 | 34550 | 34550 | 34500 | 23 |
| 536 | 20231017 | 112600 | 2926119550 | 34550 | 34400 | 34550 | 34400 | 1030 |
| 537 | 20231017 | 112500 | 2890594500 | 34450 | 34400 | 34450 | 34400 | 25 |
| 538 | 20231017 | 112400 | 2889733500 | 34400 | 34450 | 34450 | 34400 | 278 |
| 539 | 20231017 | 112300 | 2880169000 | 34450 | 34350 | 34450 | 34150 | 1086 |
| 540 | 20231017 | 112200 | 2842961300 | 34350 | 34400 | 34450 | 34350 | 362 |
| 541 | 20231017 | 112100 | 2830516000 | 34400 | 34400 | 34400 | 34350 | 83 |
| 542 | 20231017 | 112000 | 2827664300 | 34400 | 34400 | 34400 | 34350 | 361 |
| 543 | 20231017 | 111900 | 2815254500 | 34400 | 34400 | 34400 | 34400 | 107 |
| 544 | 20231017 | 111800 | 2811573700 | 34400 | 34400 | 34450 | 34400 | 41 |
| 545 | 20231017 | 111700 | 2810163050 | 34350 | 34400 | 34400 | 34300 | 587 |
| 546 | 20231017 | 111600 | 2789981900 | 34400 | 34450 | 34450 | 34400 | 57 |
| 547 | 20231017 | 111500 | 2788020900 | 34450 | 34450 | 34450 | 34400 | 60 |
| 548 | 20231017 | 111400 | 2785955400 | 34450 | 34450 | 34450 | 34400 | 95 |
| 549 | 20231017 | 111300 | 2782683050 | 34400 | 34400 | 34400 | 34350 | 298 |
| 550 | 20231017 | 111200 | 2772439500 | 34400 | 34450 | 34450 | 34350 | 322 |
| 551 | 20231017 | 111100 | 2761352250 | 34450 | 34450 | 34500 | 34450 | 1438 |
| 552 | 20231017 | 111000 | 2711783100 | 34400 | 34250 | 34400 | 34250 | 1051 |
| 553 | 20231017 | 110900 | 2675697750 | 34250 | 34200 | 34250 | 34200 | 286 |
| 554 | 20231017 | 110800 | 2665905250 | 34100 | 34250 | 34250 | 34100 | 220 |
| 555 | 20231017 | 110700 | 2658391450 | 34200 | 34150 | 34200 | 34150 | 304 |
| 556 | 20231017 | 110600 | 2648003900 | 34150 | 34150 | 34150 | 34100 | 204 |
| 557 | 20231017 | 110500 | 2641037350 | 34100 | 34150 | 34150 | 34100 | 466 |
| 558 | 20231017 | 110400 | 2625137950 | 34150 | 34200 | 34200 | 34150 | 236 |
| 559 | 20231017 | 110300 | 2617076850 | 34150 | 34200 | 34200 | 34150 | 109 |
| 560 | 20231017 | 110200 | 2613349400 | 34200 | 34200 | 34200 | 34150 | 311 |
| 561 | 20231017 | 110100 | 2602719350 | 34200 | 34250 | 34250 | 34200 | 69 |
| 562 | 20231017 | 110000 | 2600359300 | 34200 | 34200 | 34200 | 34050 | 234 |
| 563 | 20231017 | 105900 | 2592356650 | 34150 | 34100 | 34150 | 34050 | 672 |
| 564 | 20231017 | 105800 | 2569414750 | 34000 | 34050 | 34050 | 34000 | 168 |
| 565 | 20231017 | 105700 | 2563702150 | 34000 | 34050 | 34100 | 34000 | 151 |
| 566 | 20231017 | 105600 | 2558556150 | 34050 | 34050 | 34050 | 34000 | 115 |
| 567 | 20231017 | 105500 | 2554641400 | 34050 | 34050 | 34100 | 34000 | 219 |
| 568 | 20231017 | 105400 | 2547187050 | 34100 | 34100 | 34150 | 34050 | 367 |
| 569 | 20231017 | 105300 | 2534686350 | 34050 | 34150 | 34150 | 34050 | 128 |
| 570 | 20231017 | 105200 | 2530315850 | 34150 | 34100 | 34200 | 34100 | 350 |
| 571 | 20231017 | 105100 | 2518370750 | 34000 | 34050 | 34100 | 34000 | 459 |
| 572 | 20231017 | 105000 | 2502746150 | 34050 | 34000 | 34100 | 33950 | 336 |
| 573 | 20231017 | 104900 | 2491302750 | 33900 | 34100 | 34100 | 33900 | 391 |
| 574 | 20231017 | 104800 | 2477978900 | 34100 | 33950 | 34100 | 33850 | 593 |
| 575 | 20231017 | 104700 | 2457821000 | 33900 | 33900 | 33900 | 33850 | 149 |
| 576 | 20231017 | 104600 | 2452770000 | 33900 | 33900 | 33950 | 33850 | 306 |
| 577 | 20231017 | 104500 | 2442396100 | 33850 | 33900 | 33900 | 33800 | 142 |
| 578 | 20231017 | 104400 | 2437587050 | 33900 | 33700 | 33900 | 33650 | 1201 |
| 579 | 20231017 | 104300 | 2397116650 | 33700 | 33600 | 33700 | 33500 | 618 |
| 580 | 20231017 | 104200 | 2376337600 | 33600 | 33600 | 33650 | 33550 | 1479 |
| 581 | 20231017 | 104100 | 2326694400 | 33600 | 33650 | 33750 | 33550 | 769 |
| 582 | 20231017 | 104000 | 2300843250 | 33650 | 33650 | 33700 | 33600 | 624 |
| 583 | 20231017 | 103900 | 2279848000 | 33700 | 33700 | 33750 | 33650 | 1242 |
| 584 | 20231017 | 103800 | 2238032450 | 33650 | 33750 | 33750 | 33650 | 1735 |
| 585 | 20231017 | 103700 | 2179597150 | 33700 | 33850 | 33850 | 33700 | 588 |
| 586 | 20231017 | 103600 | 2159755900 | 33750 | 33900 | 33950 | 33750 | 1724 |
| 587 | 20231017 | 103500 | 2101533400 | 33900 | 34100 | 34100 | 33900 | 1827 |
| 588 | 20231017 | 103400 | 2039404050 | 34050 | 34100 | 34150 | 34050 | 527 |
| 589 | 20231017 | 103300 | 2021443650 | 34100 | 34100 | 34150 | 34050 | 455 |
| 590 | 20231017 | 103200 | 2005929400 | 34150 | 34150 | 34150 | 34050 | 679 |
| 591 | 20231017 | 103100 | 1982774700 | 34150 | 34250 | 34300 | 34100 | 2440 |
| 592 | 20231017 | 103000 | 1899320400 | 34300 | 34300 | 34350 | 34250 | 607 |
| 593 | 20231017 | 102900 | 1878517300 | 34350 | 34500 | 34550 | 34350 | 651 |
| 594 | 20231017 | 102800 | 1856109500 | 34500 | 34450 | 34550 | 34450 | 834 |
| 595 | 20231017 | 102700 | 1827335650 | 34450 | 34450 | 34500 | 34450 | 749 |
| 596 | 20231017 | 102600 | 1801522350 | 34450 | 34450 | 34450 | 34400 | 144 |
| 597 | 20231017 | 102500 | 1796562350 | 34450 | 34450 | 34450 | 34350 | 175 |
| 598 | 20231017 | 102400 | 1790543600 | 34350 | 34350 | 34400 | 34250 | 297 |
| 599 | 20231017 | 102300 | 1780338850 | 34400 | 34450 | 34450 | 34350 | 315 |
| 600 | 20231017 | 102200 | 1769511500 | 34450 | 34450 | 34450 | 34350 | 522 |
| 601 | 20231017 | 102100 | 1751539350 | 34450 | 34450 | 34450 | 34450 | 266 |
| 602 | 20231017 | 102000 | 1742375650 | 34450 | 34400 | 34450 | 34400 | 79 |
| 603 | 20231017 | 101900 | 1739656550 | 34450 | 34450 | 34500 | 34450 | 389 |
| 604 | 20231017 | 101800 | 1726244400 | 34400 | 34350 | 34500 | 34350 | 1071 |
| 605 | 20231017 | 101700 | 1689419250 | 34350 | 34300 | 34350 | 34300 | 86 |
| 606 | 20231017 | 101600 | 1686469200 | 34300 | 34200 | 34300 | 34200 | 270 |
| 607 | 20231017 | 101500 | 1677231900 | 34250 | 34100 | 34250 | 34100 | 258 |
| 608 | 20231017 | 101400 | 1668405800 | 34200 | 34200 | 34200 | 34100 | 897 |
| 609 | 20231017 | 101300 | 1637772150 | 34200 | 34200 | 34250 | 34200 | 202 |
| 610 | 20231017 | 101200 | 1630861950 | 34200 | 34250 | 34250 | 34200 | 195 |
| 611 | 20231017 | 101100 | 1624189700 | 34250 | 34250 | 34300 | 34250 | 180 |
| 612 | 20231017 | 101000 | 1618019800 | 34300 | 34250 | 34350 | 34250 | 257 |
| 613 | 20231017 | 100900 | 1609210300 | 34250 | 34150 | 34300 | 34150 | 367 |
| 614 | 20231017 | 100800 | 1596643400 | 34150 | 34300 | 34300 | 34150 | 312 |
| 615 | 20231017 | 100700 | 1585966300 | 34300 | 34200 | 34300 | 34100 | 396 |
| 616 | 20231017 | 100600 | 1572437750 | 34200 | 34250 | 34250 | 34200 | 197 |
| 617 | 20231017 | 100500 | 1565700100 | 34300 | 34100 | 34300 | 34100 | 538 |
| 618 | 20231017 | 100400 | 1547323800 | 34150 | 34200 | 34200 | 34150 | 341 |
| 619 | 20231017 | 100300 | 1535673950 | 34200 | 34300 | 34300 | 34200 | 311 |
| 620 | 20231017 | 100200 | 1525022850 | 34250 | 34400 | 34400 | 34250 | 404 |
| 621 | 20231017 | 100100 | 1511177100 | 34350 | 34500 | 34500 | 34350 | 369 |
| 622 | 20231017 | 100000 | 1498487450 | 34500 | 34450 | 34550 | 34400 | 1302 |
| 623 | 20231017 | 095900 | 1453599250 | 34500 | 34500 | 34550 | 34450 | 729 |
| 624 | 20231017 | 095800 | 1428438700 | 34450 | 34450 | 34500 | 34350 | 542 |
| 625 | 20231017 | 095700 | 1409754000 | 34500 | 34450 | 34500 | 34400 | 799 |
| 626 | 20231017 | 095600 | 1382223100 | 34450 | 34400 | 34450 | 34400 | 579 |
| 627 | 20231017 | 095500 | 1362288850 | 34400 | 34300 | 34400 | 34300 | 713 |
| 628 | 20231017 | 095400 | 1337791600 | 34250 | 34200 | 34250 | 34200 | 469 |
| 629 | 20231017 | 095300 | 1321730500 | 34200 | 34250 | 34250 | 34150 | 386 |
| 630 | 20231017 | 095200 | 1308513800 | 34300 | 34250 | 34300 | 34200 | 93 |
| 631 | 20231017 | 095100 | 1305327700 | 34300 | 34300 | 34300 | 34300 | 79 |
| 632 | 20231017 | 095000 | 1302618000 | 34250 | 34250 | 34350 | 34250 | 203 |
| 633 | 20231017 | 094900 | 1295659900 | 34250 | 34300 | 34300 | 34150 | 685 |
| 634 | 20231017 | 094800 | 1272236100 | 34300 | 34400 | 34400 | 34300 | 284 |
| 635 | 20231017 | 094700 | 1262472650 | 34400 | 34350 | 34400 | 34350 | 150 |
| 636 | 20231017 | 094600 | 1257318600 | 34350 | 34400 | 34400 | 34350 | 299 |
| 637 | 20231017 | 094500 | 1247035000 | 34450 | 34300 | 34450 | 34300 | 780 |
| 638 | 20231017 | 094400 | 1220228750 | 34300 | 34200 | 34300 | 34200 | 642 |
| 639 | 20231017 | 094300 | 1198233550 | 34200 | 34200 | 34200 | 34100 | 171 |
| 640 | 20231017 | 094200 | 1192387850 | 34100 | 34150 | 34250 | 34100 | 862 |
| 641 | 20231017 | 094100 | 1162927500 | 34150 | 34150 | 34200 | 34150 | 517 |
| 642 | 20231017 | 094000 | 1145270450 | 34150 | 34200 | 34200 | 34100 | 291 |
| 643 | 20231017 | 093900 | 1135328250 | 34200 | 34000 | 34200 | 34000 | 310 |
| 644 | 20231017 | 093800 | 1124751850 | 34000 | 34150 | 34150 | 34000 | 1706 |
| 645 | 20231017 | 093700 | 1066678050 | 34150 | 34200 | 34300 | 34150 | 257 |
| 646 | 20231017 | 093600 | 1057889100 | 34200 | 34300 | 34300 | 34150 | 324 |
| 647 | 20231017 | 093500 | 1046803150 | 34300 | 34200 | 34300 | 34150 | 588 |
| 648 | 20231017 | 093400 | 1026679050 | 34150 | 34250 | 34250 | 34150 | 256 |
| 649 | 20231017 | 093300 | 1017922100 | 34350 | 34300 | 34350 | 34250 | 229 |
| 650 | 20231017 | 093200 | 1010061900 | 34250 | 34300 | 34350 | 34250 | 105 |
| 651 | 20231017 | 093100 | 1006461450 | 34350 | 34300 | 34350 | 34200 | 709 |
| 652 | 20231017 | 093000 | 982136550 | 34350 | 34300 | 34350 | 34250 | 333 |
| 653 | 20231017 | 092900 | 970722900 | 34300 | 34200 | 34350 | 34200 | 484 |
| 654 | 20231017 | 092800 | 954156650 | 34200 | 34200 | 34200 | 34200 | 36 |
| 655 | 20231017 | 092700 | 952925450 | 34250 | 34100 | 34250 | 34100 | 315 |
| 656 | 20231017 | 092600 | 942167150 | 34150 | 34350 | 34350 | 34150 | 305 |
| 657 | 20231017 | 092500 | 931737800 | 34350 | 34300 | 34350 | 34250 | 985 |
| 658 | 20231017 | 092400 | 897950800 | 34450 | 34350 | 34500 | 34300 | 2423 |
| 659 | 20231017 | 092300 | 814493300 | 34250 | 34150 | 34350 | 34150 | 899 |
| 660 | 20231017 | 092200 | 783710350 | 34100 | 34100 | 34100 | 34000 | 890 |
| 661 | 20231017 | 092100 | 753374450 | 34000 | 34050 | 34100 | 34000 | 256 |
| 662 | 20231017 | 092000 | 744651300 | 34050 | 33850 | 34050 | 33800 | 603 |
| 663 | 20231017 | 091900 | 724204800 | 33850 | 33900 | 33900 | 33850 | 597 |
| 664 | 20231017 | 091800 | 703992500 | 33900 | 33900 | 33950 | 33800 | 299 |
| 665 | 20231017 | 091700 | 693865150 | 33900 | 33850 | 33900 | 33700 | 802 |
| 666 | 20231017 | 091600 | 666713250 | 33900 | 33800 | 33950 | 33700 | 557 |
| 667 | 20231017 | 091500 | 647851500 | 33700 | 33800 | 33800 | 33700 | 583 |
| 668 | 20231017 | 091400 | 628181600 | 33750 | 33700 | 33800 | 33700 | 187 |
| 669 | 20231017 | 091300 | 621873650 | 33700 | 33750 | 33800 | 33700 | 753 |
| 670 | 20231017 | 091200 | 596457950 | 33800 | 33950 | 33950 | 33800 | 290 |
| 671 | 20231017 | 091100 | 586639100 | 34000 | 34100 | 34100 | 34000 | 1299 |
| 672 | 20231017 | 091000 | 542459950 | 34100 | 34200 | 34200 | 34100 | 937 |
| 673 | 20231017 | 090900 | 510464700 | 34200 | 34200 | 34200 | 34150 | 178 |
| 674 | 20231017 | 090800 | 504377200 | 34150 | 34200 | 34300 | 34150 | 679 |
| 675 | 20231017 | 090700 | 481149800 | 34250 | 34350 | 34400 | 34200 | 440 |
| 676 | 20231017 | 090600 | 466087700 | 34200 | 34350 | 34350 | 34150 | 779 |
| 677 | 20231017 | 090500 | 439380650 | 34350 | 34050 | 34450 | 34050 | 4280 |
| 678 | 20231017 | 090400 | 292843250 | 34050 | 33700 | 34050 | 33700 | 1436 |
| 679 | 20231017 | 090300 | 244145450 | 33700 | 33600 | 33750 | 33600 | 766 |
| 680 | 20231017 | 090200 | 218367850 | 33700 | 33600 | 33800 | 33600 | 1167 |
| 681 | 20231017 | 090100 | 178983850 | 33600 | 33800 | 33950 | 33600 | 805 |
| 682 | 20231017 | 090000 | 151844300 | 33800 | 33950 | 33950 | 33800 | 4316 |