36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231011 | 201900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 3 | 20231011 | 201800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20231011 | 201700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20231011 | 201600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20231011 | 201500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20231011 | 201400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20231011 | 201300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20231011 | 201200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20231011 | 201100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20231011 | 201000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20231011 | 200900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20231011 | 200800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20231011 | 200700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20231011 | 200600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20231011 | 200500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20231011 | 200400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20231011 | 200300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20231011 | 200200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20231011 | 200100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20231011 | 200000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20231011 | 195900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20231011 | 195800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20231011 | 195700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20231011 | 195600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20231011 | 195500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20231011 | 195400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20231011 | 195300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20231011 | 195200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20231011 | 195100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20231011 | 195000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20231011 | 194900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 33 | 20231011 | 194800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20231011 | 194700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20231011 | 194600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20231011 | 194500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20231011 | 194400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20231011 | 194300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20231011 | 194200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20231011 | 194100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20231011 | 194000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20231011 | 193900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20231011 | 193800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20231011 | 193700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20231011 | 193600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20231011 | 193500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20231011 | 193400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20231011 | 193300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20231011 | 193200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20231011 | 193100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20231011 | 193000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20231011 | 192900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20231011 | 192800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20231011 | 192700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20231011 | 192600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20231011 | 192500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20231011 | 192400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20231011 | 192300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20231011 | 192200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20231011 | 192100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20231011 | 192000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20231011 | 191900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 63 | 20231011 | 191800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20231011 | 191700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20231011 | 191600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20231011 | 191500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20231011 | 191400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20231011 | 191300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20231011 | 191200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20231011 | 191100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20231011 | 191000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20231011 | 190900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20231011 | 190800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20231011 | 190700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20231011 | 190600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20231011 | 190500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20231011 | 190400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20231011 | 190300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20231011 | 190200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20231011 | 190100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20231011 | 190000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20231011 | 185900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20231011 | 185800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20231011 | 185700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20231011 | 185600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20231011 | 185500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20231011 | 185400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20231011 | 185300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20231011 | 185200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20231011 | 185100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20231011 | 185000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20231011 | 184900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 93 | 20231011 | 184800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20231011 | 184700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20231011 | 184600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20231011 | 184500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20231011 | 184400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20231011 | 184300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20231011 | 184200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20231011 | 184100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20231011 | 184000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20231011 | 183900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20231011 | 183800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20231011 | 183700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20231011 | 183600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20231011 | 183500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20231011 | 183400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20231011 | 183300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20231011 | 183200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20231011 | 183100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20231011 | 183000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20231011 | 182900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20231011 | 182800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20231011 | 182700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20231011 | 182600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20231011 | 182500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20231011 | 182400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20231011 | 182300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20231011 | 182200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20231011 | 182100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20231011 | 182000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20231011 | 181900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 123 | 20231011 | 181800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20231011 | 181700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20231011 | 181600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20231011 | 181500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20231011 | 181400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20231011 | 181300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20231011 | 181200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20231011 | 181100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20231011 | 181000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20231011 | 180900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20231011 | 180800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20231011 | 180700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20231011 | 180600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20231011 | 180500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20231011 | 180400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20231011 | 180300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20231011 | 180200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20231011 | 180100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20231011 | 180000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20231011 | 175900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20231011 | 175800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20231011 | 175700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20231011 | 175600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20231011 | 175500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20231011 | 175400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20231011 | 175300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20231011 | 175200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20231011 | 175100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20231011 | 175000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20231011 | 174900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 153 | 20231011 | 174800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20231011 | 174700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20231011 | 174600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20231011 | 174500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20231011 | 174400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20231011 | 174300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20231011 | 174200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20231011 | 174100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20231011 | 174000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20231011 | 173900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20231011 | 173800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20231011 | 173700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20231011 | 173600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20231011 | 173500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20231011 | 173400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20231011 | 173300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20231011 | 173200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20231011 | 173100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20231011 | 173000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20231011 | 172900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20231011 | 172800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20231011 | 172700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20231011 | 172600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20231011 | 172500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20231011 | 172400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20231011 | 172300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20231011 | 172200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20231011 | 172100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20231011 | 172000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20231011 | 171900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 183 | 20231011 | 171800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20231011 | 171700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20231011 | 171600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20231011 | 171500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20231011 | 171400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20231011 | 171300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20231011 | 171200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20231011 | 171100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20231011 | 171000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20231011 | 170900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20231011 | 170800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20231011 | 170700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20231011 | 170600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20231011 | 170500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20231011 | 170400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20231011 | 170300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20231011 | 170200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20231011 | 170100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20231011 | 170000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20231011 | 165900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20231011 | 165800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20231011 | 165700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20231011 | 165600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20231011 | 165500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20231011 | 165400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20231011 | 165300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20231011 | 165200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20231011 | 165100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20231011 | 165000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20231011 | 164900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 213 | 20231011 | 164800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20231011 | 164700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20231011 | 164600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20231011 | 164500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20231011 | 164400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 218 | 20231011 | 164300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 219 | 20231011 | 164200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 220 | 20231011 | 164100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 221 | 20231011 | 164000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 222 | 20231011 | 163900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 223 | 20231011 | 163800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 224 | 20231011 | 163700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 225 | 20231011 | 163600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 226 | 20231011 | 163500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 227 | 20231011 | 163400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 228 | 20231011 | 163300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 229 | 20231011 | 163200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 230 | 20231011 | 163100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 231 | 20231011 | 163000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 232 | 20231011 | 162900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 233 | 20231011 | 162800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 234 | 20231011 | 162700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 235 | 20231011 | 162600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 236 | 20231011 | 162500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 237 | 20231011 | 162400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 238 | 20231011 | 162300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 239 | 20231011 | 162200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 240 | 20231011 | 162100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 241 | 20231011 | 162000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 242 | 20231011 | 161900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 243 | 20231011 | 161800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 244 | 20231011 | 161700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 245 | 20231011 | 161600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 246 | 20231011 | 161500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 247 | 20231011 | 161400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 248 | 20231011 | 161300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 249 | 20231011 | 161200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 250 | 20231011 | 161100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 251 | 20231011 | 161000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 252 | 20231011 | 160900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 253 | 20231011 | 160800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 254 | 20231011 | 160700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 255 | 20231011 | 160600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 256 | 20231011 | 160500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 257 | 20231011 | 160400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 258 | 20231011 | 160300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 259 | 20231011 | 160200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 260 | 20231011 | 160100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 261 | 20231011 | 160000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 262 | 20231011 | 155900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 263 | 20231011 | 155800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 264 | 20231011 | 155700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 265 | 20231011 | 155600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 266 | 20231011 | 155500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 267 | 20231011 | 155400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 268 | 20231011 | 155300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 269 | 20231011 | 155200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 270 | 20231011 | 155100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 271 | 20231011 | 155000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 272 | 20231011 | 154900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 273 | 20231011 | 154800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 274 | 20231011 | 154700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 275 | 20231011 | 154600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 276 | 20231011 | 154500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 277 | 20231011 | 154400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 278 | 20231011 | 154300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 279 | 20231011 | 154200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 280 | 20231011 | 154100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 281 | 20231011 | 154000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 282 | 20231011 | 153900 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 283 | 20231011 | 153800 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 284 | 20231011 | 153700 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 285 | 20231011 | 153600 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 286 | 20231011 | 153500 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 287 | 20231011 | 153400 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 288 | 20231011 | 153300 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 289 | 20231011 | 153200 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 290 | 20231011 | 153100 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 0 |
| 291 | 20231011 | 153000 | 10382311200 | 32150 | 32150 | 32150 | 32150 | 7868 |
| 292 | 20231011 | 152900 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 293 | 20231011 | 152800 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 294 | 20231011 | 152700 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 295 | 20231011 | 152600 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 296 | 20231011 | 152500 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 297 | 20231011 | 152400 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 298 | 20231011 | 152300 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 299 | 20231011 | 152200 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 300 | 20231011 | 152100 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 301 | 20231011 | 152000 | 10129355000 | 32150 | 32150 | 32150 | 32150 | 0 |
| 302 | 20231011 | 151900 | 10129355000 | 32150 | 32150 | 32200 | 32000 | 1721 |
| 303 | 20231011 | 151800 | 10074146100 | 32150 | 32150 | 32200 | 32050 | 724 |
| 304 | 20231011 | 151700 | 10050897750 | 32150 | 32100 | 32200 | 32100 | 1124 |
| 305 | 20231011 | 151600 | 10014755900 | 32200 | 32150 | 32200 | 32100 | 690 |
| 306 | 20231011 | 151500 | 9992578350 | 32200 | 32250 | 32250 | 32150 | 1951 |
| 307 | 20231011 | 151400 | 9929763600 | 32200 | 32150 | 32250 | 32150 | 1053 |
| 308 | 20231011 | 151300 | 9895857000 | 32200 | 32200 | 32200 | 32100 | 711 |
| 309 | 20231011 | 151200 | 9872996800 | 32150 | 32150 | 32250 | 32100 | 2393 |
| 310 | 20231011 | 151100 | 9796019550 | 32050 | 32150 | 32150 | 32050 | 1417 |
| 311 | 20231011 | 151000 | 9750531600 | 32100 | 32100 | 32150 | 32100 | 296 |
| 312 | 20231011 | 150900 | 9741022200 | 32150 | 32200 | 32200 | 32100 | 579 |
| 313 | 20231011 | 150800 | 9722404700 | 32200 | 32150 | 32200 | 32100 | 748 |
| 314 | 20231011 | 150700 | 9698358950 | 32150 | 32100 | 32150 | 32100 | 372 |
| 315 | 20231011 | 150600 | 9686415950 | 32150 | 32150 | 32150 | 32100 | 412 |
| 316 | 20231011 | 150500 | 9673180800 | 32150 | 32150 | 32150 | 32100 | 495 |
| 317 | 20231011 | 150400 | 9657279600 | 32100 | 32200 | 32250 | 32100 | 490 |
| 318 | 20231011 | 150300 | 9641515150 | 32200 | 32150 | 32300 | 32150 | 379 |
| 319 | 20231011 | 150200 | 9629302800 | 32150 | 32200 | 32200 | 32150 | 344 |
| 320 | 20231011 | 150100 | 9618232100 | 32200 | 32050 | 32200 | 32000 | 3120 |
| 321 | 20231011 | 150000 | 9518230850 | 32050 | 32100 | 32100 | 32050 | 993 |
| 322 | 20231011 | 145900 | 9486374000 | 32100 | 32150 | 32150 | 32100 | 994 |
| 323 | 20231011 | 145800 | 9454460200 | 32200 | 32150 | 32200 | 32100 | 1062 |
| 324 | 20231011 | 145700 | 9420317450 | 32150 | 32150 | 32300 | 32100 | 1475 |
| 325 | 20231011 | 145600 | 9372839550 | 32100 | 32200 | 32200 | 32100 | 1620 |
| 326 | 20231011 | 145500 | 9320748150 | 32200 | 32200 | 32200 | 32150 | 1908 |
| 327 | 20231011 | 145400 | 9259324900 | 32200 | 32250 | 32250 | 32200 | 1441 |
| 328 | 20231011 | 145300 | 9212914700 | 32250 | 32250 | 32300 | 32200 | 1432 |
| 329 | 20231011 | 145200 | 9166739150 | 32250 | 32250 | 32300 | 32200 | 1794 |
| 330 | 20231011 | 145100 | 9108884100 | 32250 | 32250 | 32350 | 32200 | 1403 |
| 331 | 20231011 | 145000 | 9063614500 | 32250 | 32300 | 32300 | 32250 | 484 |
| 332 | 20231011 | 144900 | 9047999350 | 32250 | 32350 | 32350 | 32250 | 339 |
| 333 | 20231011 | 144800 | 9037063150 | 32200 | 32250 | 32350 | 32200 | 1297 |
| 334 | 20231011 | 144700 | 8995224850 | 32250 | 32300 | 32350 | 32250 | 534 |
| 335 | 20231011 | 144600 | 8977985100 | 32250 | 32350 | 32400 | 32250 | 1603 |
| 336 | 20231011 | 144500 | 8926248800 | 32400 | 32250 | 32450 | 32200 | 2514 |
| 337 | 20231011 | 144400 | 8844939500 | 32250 | 32300 | 32350 | 32250 | 1218 |
| 338 | 20231011 | 144300 | 8805642150 | 32300 | 32300 | 32300 | 32250 | 865 |
| 339 | 20231011 | 144200 | 8777722000 | 32350 | 32300 | 32350 | 32300 | 780 |
| 340 | 20231011 | 144100 | 8752525350 | 32250 | 32300 | 32350 | 32250 | 463 |
| 341 | 20231011 | 144000 | 8737569800 | 32350 | 32350 | 32350 | 32300 | 534 |
| 342 | 20231011 | 143900 | 8720297150 | 32350 | 32350 | 32400 | 32350 | 617 |
| 343 | 20231011 | 143800 | 8700332600 | 32350 | 32400 | 32450 | 32300 | 683 |
| 344 | 20231011 | 143700 | 8678218900 | 32350 | 32300 | 32350 | 32250 | 1019 |
| 345 | 20231011 | 143600 | 8645283150 | 32300 | 32300 | 32350 | 32250 | 462 |
| 346 | 20231011 | 143500 | 8630361450 | 32300 | 32350 | 32350 | 32300 | 1163 |
| 347 | 20231011 | 143400 | 8592749800 | 32300 | 32350 | 32350 | 32300 | 438 |
| 348 | 20231011 | 143300 | 8578600400 | 32300 | 32350 | 32350 | 32300 | 409 |
| 349 | 20231011 | 143200 | 8565389650 | 32350 | 32400 | 32400 | 32350 | 495 |
| 350 | 20231011 | 143100 | 8549371600 | 32400 | 32350 | 32400 | 32300 | 439 |
| 351 | 20231011 | 143000 | 8535169400 | 32350 | 32450 | 32450 | 32350 | 252 |
| 352 | 20231011 | 142900 | 8527015450 | 32400 | 32400 | 32450 | 32300 | 1446 |
| 353 | 20231011 | 142800 | 8480249900 | 32400 | 32350 | 32400 | 32300 | 475 |
| 354 | 20231011 | 142700 | 8464883250 | 32400 | 32400 | 32400 | 32350 | 553 |
| 355 | 20231011 | 142600 | 8446988500 | 32350 | 32350 | 32400 | 32350 | 424 |
| 356 | 20231011 | 142500 | 8433254750 | 32350 | 32350 | 32450 | 32350 | 1221 |
| 357 | 20231011 | 142400 | 8393711350 | 32300 | 32350 | 32350 | 32300 | 301 |
| 358 | 20231011 | 142300 | 8383975350 | 32400 | 32500 | 32500 | 32350 | 657 |
| 359 | 20231011 | 142200 | 8362707500 | 32450 | 32450 | 32500 | 32400 | 500 |
| 360 | 20231011 | 142100 | 8346478650 | 32500 | 32350 | 32500 | 32350 | 812 |
| 361 | 20231011 | 142000 | 8320147100 | 32350 | 32350 | 32400 | 32350 | 520 |
| 362 | 20231011 | 141900 | 8303324200 | 32350 | 32450 | 32450 | 32350 | 365 |
| 363 | 20231011 | 141800 | 8291512800 | 32450 | 32400 | 32450 | 32350 | 411 |
| 364 | 20231011 | 141700 | 8278198400 | 32400 | 32300 | 32450 | 32300 | 748 |
| 365 | 20231011 | 141600 | 8253996350 | 32350 | 32350 | 32400 | 32300 | 927 |
| 366 | 20231011 | 141500 | 8224028200 | 32400 | 32350 | 32450 | 32350 | 820 |
| 367 | 20231011 | 141400 | 8197488450 | 32350 | 32400 | 32400 | 32350 | 394 |
| 368 | 20231011 | 141300 | 8184741350 | 32350 | 32450 | 32450 | 32300 | 1366 |
| 369 | 20231011 | 141200 | 8140577250 | 32450 | 32450 | 32500 | 32400 | 565 |
| 370 | 20231011 | 141100 | 8122246300 | 32450 | 32500 | 32550 | 32450 | 513 |
| 371 | 20231011 | 141000 | 8105569650 | 32550 | 32400 | 32600 | 32400 | 1755 |
| 372 | 20231011 | 140900 | 8048542950 | 32450 | 32450 | 32500 | 32350 | 1001 |
| 373 | 20231011 | 140800 | 8016098150 | 32450 | 32350 | 32450 | 32300 | 1471 |
| 374 | 20231011 | 140700 | 7968461500 | 32350 | 32400 | 32400 | 32350 | 580 |
| 375 | 20231011 | 140600 | 7949696600 | 32400 | 32500 | 32500 | 32400 | 1160 |
| 376 | 20231011 | 140500 | 7912072850 | 32500 | 32500 | 32550 | 32450 | 954 |
| 377 | 20231011 | 140400 | 7881081500 | 32550 | 32550 | 32550 | 32500 | 259 |
| 378 | 20231011 | 140300 | 7872663650 | 32500 | 32550 | 32600 | 32500 | 459 |
| 379 | 20231011 | 140200 | 7857724450 | 32550 | 32600 | 32600 | 32500 | 330 |
| 380 | 20231011 | 140100 | 7846993550 | 32550 | 32550 | 32650 | 32550 | 280 |
| 381 | 20231011 | 140000 | 7837879050 | 32700 | 32600 | 32700 | 32550 | 1044 |
| 382 | 20231011 | 135900 | 7803830900 | 32600 | 32500 | 32600 | 32450 | 2372 |
| 383 | 20231011 | 135800 | 7726742300 | 32500 | 32450 | 32550 | 32450 | 899 |
| 384 | 20231011 | 135700 | 7697523350 | 32550 | 32500 | 32600 | 32500 | 843 |
| 385 | 20231011 | 135600 | 7670102900 | 32600 | 32500 | 32600 | 32500 | 316 |
| 386 | 20231011 | 135500 | 7659822900 | 32550 | 32600 | 32600 | 32500 | 1467 |
| 387 | 20231011 | 135400 | 7612114200 | 32550 | 32600 | 32650 | 32550 | 811 |
| 388 | 20231011 | 135300 | 7585697700 | 32650 | 32600 | 32650 | 32550 | 811 |
| 389 | 20231011 | 135200 | 7559281550 | 32550 | 32700 | 32700 | 32550 | 2951 |
| 390 | 20231011 | 135100 | 7462891350 | 32700 | 32750 | 32800 | 32700 | 458 |
| 391 | 20231011 | 135000 | 7447894500 | 32850 | 32800 | 32850 | 32750 | 371 |
| 392 | 20231011 | 134900 | 7435731700 | 32800 | 32900 | 32900 | 32800 | 103 |
| 393 | 20231011 | 134800 | 7432353100 | 32800 | 32700 | 32950 | 32700 | 803 |
| 394 | 20231011 | 134700 | 7405957550 | 32700 | 32850 | 32900 | 32700 | 1543 |
| 395 | 20231011 | 134600 | 7355355950 | 32900 | 32900 | 32900 | 32850 | 32 |
| 396 | 20231011 | 134500 | 7354304500 | 32900 | 32900 | 32900 | 32850 | 593 |
| 397 | 20231011 | 134400 | 7334795600 | 32900 | 32950 | 32950 | 32850 | 46 |
| 398 | 20231011 | 134300 | 7333282100 | 32900 | 32850 | 32950 | 32850 | 704 |
| 399 | 20231011 | 134200 | 7310124200 | 32900 | 32900 | 32900 | 32850 | 158 |
| 400 | 20231011 | 134100 | 7304927250 | 32900 | 32850 | 32900 | 32850 | 30 |
| 401 | 20231011 | 134000 | 7303941300 | 32850 | 32900 | 32900 | 32850 | 159 |
| 402 | 20231011 | 133900 | 7298715550 | 32850 | 32950 | 32950 | 32850 | 274 |
| 403 | 20231011 | 133800 | 7289700250 | 32950 | 32950 | 32950 | 32900 | 87 |
| 404 | 20231011 | 133700 | 7286837650 | 32950 | 32900 | 32950 | 32900 | 67 |
| 405 | 20231011 | 133600 | 7284630900 | 32950 | 32900 | 32950 | 32900 | 329 |
| 406 | 20231011 | 133500 | 7273806600 | 32950 | 32900 | 32950 | 32900 | 217 |
| 407 | 20231011 | 133400 | 7266667100 | 32950 | 32900 | 32950 | 32900 | 53 |
| 408 | 20231011 | 133300 | 7264923300 | 32950 | 33000 | 33000 | 32900 | 146 |
| 409 | 20231011 | 133200 | 7260113250 | 33000 | 32950 | 33000 | 32850 | 738 |
| 410 | 20231011 | 133100 | 7235808000 | 32950 | 32950 | 32950 | 32900 | 96 |
| 411 | 20231011 | 133000 | 7232649500 | 32950 | 32950 | 32950 | 32900 | 660 |
| 412 | 20231011 | 132900 | 7210931050 | 32950 | 32850 | 32950 | 32850 | 366 |
| 413 | 20231011 | 132800 | 7198895750 | 32900 | 32900 | 32900 | 32850 | 913 |
| 414 | 20231011 | 132700 | 7168883050 | 32950 | 32900 | 32950 | 32900 | 29 |
| 415 | 20231011 | 132600 | 7167928750 | 32900 | 32950 | 33000 | 32900 | 450 |
| 416 | 20231011 | 132500 | 7153110350 | 32950 | 33000 | 33000 | 32950 | 3 |
| 417 | 20231011 | 132400 | 7153011400 | 33000 | 33000 | 33000 | 33000 | 0 |
| 418 | 20231011 | 132300 | 7153011400 | 33000 | 32950 | 33000 | 32950 | 126 |
| 419 | 20231011 | 132200 | 7148859450 | 33000 | 32950 | 33000 | 32950 | 188 |
| 420 | 20231011 | 132100 | 7142664750 | 33000 | 32950 | 33050 | 32950 | 1955 |
| 421 | 20231011 | 132000 | 7078206450 | 32950 | 32950 | 32950 | 32950 | 34 |
| 422 | 20231011 | 131900 | 7077086150 | 32950 | 32950 | 32950 | 32850 | 32 |
| 423 | 20231011 | 131800 | 7076033050 | 32850 | 32900 | 32950 | 32850 | 489 |
| 424 | 20231011 | 131700 | 7059945550 | 32900 | 32950 | 32950 | 32850 | 242 |
| 425 | 20231011 | 131600 | 7051992550 | 32950 | 32900 | 32950 | 32850 | 638 |
| 426 | 20231011 | 131500 | 7031005450 | 32950 | 32950 | 32950 | 32900 | 312 |
| 427 | 20231011 | 131400 | 7020728300 | 33000 | 33000 | 33000 | 32950 | 25 |
| 428 | 20231011 | 131300 | 7019904150 | 33000 | 33000 | 33000 | 33000 | 11 |
| 429 | 20231011 | 131200 | 7019541150 | 33000 | 32950 | 33000 | 32900 | 181 |
| 430 | 20231011 | 131100 | 7013576800 | 32950 | 32950 | 32950 | 32900 | 276 |
| 431 | 20231011 | 131000 | 7004482900 | 32950 | 33000 | 33000 | 32900 | 524 |
| 432 | 20231011 | 130900 | 6987219150 | 33000 | 33000 | 33000 | 32950 | 28 |
| 433 | 20231011 | 130800 | 6986296450 | 33000 | 32950 | 33000 | 32950 | 59 |
| 434 | 20231011 | 130700 | 6984350650 | 32950 | 32950 | 33000 | 32950 | 78 |
| 435 | 20231011 | 130600 | 6981780050 | 33000 | 33000 | 33000 | 32950 | 118 |
| 436 | 20231011 | 130500 | 6977888550 | 33000 | 32950 | 33000 | 32950 | 2 |
| 437 | 20231011 | 130400 | 6977822600 | 33000 | 32950 | 33000 | 32950 | 382 |
| 438 | 20231011 | 130300 | 6965234150 | 32900 | 32900 | 32900 | 32850 | 203 |
| 439 | 20231011 | 130200 | 6958556300 | 32850 | 32800 | 32850 | 32800 | 411 |
| 440 | 20231011 | 130100 | 6945059150 | 32850 | 32850 | 32850 | 32850 | 2 |
| 441 | 20231011 | 130000 | 6944993450 | 32850 | 32850 | 32850 | 32800 | 336 |
| 442 | 20231011 | 125900 | 6933972500 | 32800 | 32850 | 32850 | 32800 | 397 |
| 443 | 20231011 | 125800 | 6920937300 | 32900 | 32850 | 32900 | 32800 | 505 |
| 444 | 20231011 | 125700 | 6904362300 | 32850 | 32900 | 32900 | 32850 | 74 |
| 445 | 20231011 | 125600 | 6901930400 | 32900 | 32950 | 32950 | 32850 | 128 |
| 446 | 20231011 | 125500 | 6897725150 | 32950 | 32900 | 32950 | 32800 | 663 |
| 447 | 20231011 | 125400 | 6875914250 | 32950 | 32900 | 32950 | 32900 | 268 |
| 448 | 20231011 | 125300 | 6867094300 | 32950 | 32950 | 32950 | 32850 | 242 |
| 449 | 20231011 | 125200 | 6859134450 | 32950 | 33000 | 33000 | 32950 | 301 |
| 450 | 20231011 | 125100 | 6849216000 | 33000 | 32850 | 33000 | 32850 | 547 |
| 451 | 20231011 | 125000 | 6831210500 | 32900 | 32900 | 32950 | 32850 | 138 |
| 452 | 20231011 | 124900 | 6826675000 | 32900 | 32950 | 33000 | 32900 | 818 |
| 453 | 20231011 | 124800 | 6799744550 | 33000 | 32800 | 33000 | 32800 | 993 |
| 454 | 20231011 | 124700 | 6767117050 | 32750 | 32750 | 32850 | 32750 | 640 |
| 455 | 20231011 | 124600 | 6746148250 | 32750 | 32700 | 32750 | 32700 | 476 |
| 456 | 20231011 | 124500 | 6730582050 | 32700 | 32750 | 32750 | 32650 | 166 |
| 457 | 20231011 | 124400 | 6725160950 | 32750 | 32700 | 32750 | 32700 | 525 |
| 458 | 20231011 | 124300 | 6707993100 | 32700 | 32700 | 32700 | 32700 | 227 |
| 459 | 20231011 | 124200 | 6700570200 | 32750 | 32700 | 32800 | 32700 | 1020 |
| 460 | 20231011 | 124100 | 6667181900 | 32750 | 32700 | 32750 | 32650 | 430 |
| 461 | 20231011 | 124000 | 6653119750 | 32750 | 32750 | 32750 | 32700 | 22 |
| 462 | 20231011 | 123900 | 6652400050 | 32700 | 32750 | 32800 | 32700 | 192 |
| 463 | 20231011 | 123800 | 6646120450 | 32750 | 32700 | 32750 | 32700 | 896 |
| 464 | 20231011 | 123700 | 6616800150 | 32650 | 32700 | 32700 | 32650 | 321 |
| 465 | 20231011 | 123600 | 6606306650 | 32700 | 32700 | 32700 | 32650 | 261 |
| 466 | 20231011 | 123500 | 6597773300 | 32700 | 32700 | 32700 | 32700 | 296 |
| 467 | 20231011 | 123400 | 6588094100 | 32750 | 32750 | 32750 | 32750 | 28 |
| 468 | 20231011 | 123300 | 6587177100 | 32750 | 32750 | 32750 | 32750 | 121 |
| 469 | 20231011 | 123200 | 6583214350 | 32850 | 32750 | 32850 | 32750 | 449 |
| 470 | 20231011 | 123100 | 6568497900 | 32750 | 32750 | 32750 | 32750 | 121 |
| 471 | 20231011 | 123000 | 6564535150 | 32850 | 32700 | 32850 | 32650 | 1064 |
| 472 | 20231011 | 122900 | 6529709200 | 32700 | 32700 | 32750 | 32650 | 332 |
| 473 | 20231011 | 122800 | 6518856700 | 32700 | 32750 | 32750 | 32650 | 1560 |
| 474 | 20231011 | 122700 | 6467879050 | 32750 | 32800 | 32800 | 32750 | 625 |
| 475 | 20231011 | 122600 | 6447408100 | 32750 | 32750 | 32750 | 32750 | 146 |
| 476 | 20231011 | 122500 | 6442626600 | 32800 | 32800 | 32850 | 32750 | 412 |
| 477 | 20231011 | 122400 | 6429113000 | 32850 | 32850 | 32850 | 32800 | 208 |
| 478 | 20231011 | 122300 | 6422288750 | 32800 | 32900 | 32900 | 32800 | 321 |
| 479 | 20231011 | 122200 | 6411743950 | 32850 | 32800 | 32900 | 32800 | 1400 |
| 480 | 20231011 | 122100 | 6365718350 | 32850 | 32800 | 32850 | 32750 | 370 |
| 481 | 20231011 | 122000 | 6353589100 | 32800 | 32850 | 32850 | 32800 | 344 |
| 482 | 20231011 | 121900 | 6342305800 | 32800 | 32750 | 32850 | 32750 | 156 |
| 483 | 20231011 | 121800 | 6337190200 | 32750 | 32850 | 32850 | 32750 | 995 |
| 484 | 20231011 | 121700 | 6304580100 | 32800 | 32800 | 32800 | 32800 | 137 |
| 485 | 20231011 | 121600 | 6300086500 | 32800 | 32800 | 32800 | 32750 | 840 |
| 486 | 20231011 | 121500 | 6272540650 | 32750 | 32800 | 32800 | 32700 | 737 |
| 487 | 20231011 | 121400 | 6248392250 | 32750 | 32750 | 32850 | 32750 | 1122 |
| 488 | 20231011 | 121300 | 6211569250 | 32750 | 32800 | 32800 | 32750 | 641 |
| 489 | 20231011 | 121200 | 6190566700 | 32800 | 32800 | 32850 | 32800 | 541 |
| 490 | 20231011 | 121100 | 6172821750 | 32800 | 32800 | 32800 | 32800 | 326 |
| 491 | 20231011 | 121000 | 6162128950 | 32850 | 32800 | 32850 | 32800 | 454 |
| 492 | 20231011 | 120900 | 6147237400 | 32800 | 32850 | 32850 | 32800 | 1035 |
| 493 | 20231011 | 120800 | 6113288000 | 32850 | 32900 | 32900 | 32850 | 747 |
| 494 | 20231011 | 120700 | 6088735550 | 32900 | 32950 | 32950 | 32900 | 439 |
| 495 | 20231011 | 120600 | 6074289900 | 32950 | 32950 | 32950 | 32950 | 179 |
| 496 | 20231011 | 120500 | 6068391850 | 32950 | 33000 | 33000 | 32950 | 233 |
| 497 | 20231011 | 120400 | 6060714300 | 33000 | 32950 | 33000 | 32900 | 588 |
| 498 | 20231011 | 120300 | 6041343100 | 33000 | 33050 | 33050 | 32950 | 2160 |
| 499 | 20231011 | 120200 | 5970043800 | 33050 | 33050 | 33050 | 33050 | 595 |
| 500 | 20231011 | 120100 | 5950379050 | 33150 | 33100 | 33150 | 33100 | 191 |
| 501 | 20231011 | 120000 | 5944056850 | 33150 | 33150 | 33150 | 33050 | 106 |
| 502 | 20231011 | 115900 | 5940546600 | 33100 | 33100 | 33100 | 33100 | 259 |
| 503 | 20231011 | 115800 | 5931973700 | 33100 | 33100 | 33150 | 33100 | 239 |
| 504 | 20231011 | 115700 | 5924062500 | 33150 | 33150 | 33150 | 33100 | 235 |
| 505 | 20231011 | 115600 | 5916278250 | 33200 | 33150 | 33200 | 33150 | 227 |
| 506 | 20231011 | 115500 | 5908752900 | 33100 | 33150 | 33200 | 33100 | 153 |
| 507 | 20231011 | 115400 | 5903682050 | 33150 | 33150 | 33200 | 33150 | 92 |
| 508 | 20231011 | 115300 | 5900630050 | 33150 | 33200 | 33200 | 33150 | 144 |
| 509 | 20231011 | 115200 | 5895854500 | 33200 | 33250 | 33250 | 33200 | 122 |
| 510 | 20231011 | 115100 | 5891803050 | 33200 | 33250 | 33250 | 33100 | 211 |
| 511 | 20231011 | 115000 | 5884797700 | 33250 | 33150 | 33250 | 33100 | 720 |
| 512 | 20231011 | 114900 | 5860928100 | 33150 | 33150 | 33150 | 33100 | 219 |
| 513 | 20231011 | 114800 | 5853678900 | 33100 | 33100 | 33150 | 33100 | 224 |
| 514 | 20231011 | 114700 | 5846262600 | 33150 | 33100 | 33150 | 33100 | 139 |
| 515 | 20231011 | 114600 | 5841661300 | 33150 | 33100 | 33150 | 33100 | 127 |
| 516 | 20231011 | 114500 | 5837457400 | 33150 | 33100 | 33150 | 33100 | 219 |
| 517 | 20231011 | 114400 | 5830208150 | 33100 | 33100 | 33150 | 33100 | 257 |
| 518 | 20231011 | 114300 | 5821699650 | 33150 | 33050 | 33150 | 33050 | 617 |
| 519 | 20231011 | 114200 | 5801299150 | 33150 | 33100 | 33150 | 33050 | 238 |
| 520 | 20231011 | 114100 | 5793422800 | 33150 | 33100 | 33150 | 33100 | 125 |
| 521 | 20231011 | 114000 | 5789285250 | 33150 | 33150 | 33150 | 33100 | 102 |
| 522 | 20231011 | 113900 | 5785908550 | 33150 | 33150 | 33200 | 33100 | 98 |
| 523 | 20231011 | 113800 | 5782661550 | 33200 | 33150 | 33200 | 33100 | 677 |
| 524 | 20231011 | 113700 | 5760237850 | 33150 | 33150 | 33150 | 33100 | 210 |
| 525 | 20231011 | 113600 | 5753282550 | 33150 | 33200 | 33200 | 33100 | 239 |
| 526 | 20231011 | 113500 | 5745363750 | 33200 | 33200 | 33200 | 33100 | 149 |
| 527 | 20231011 | 113400 | 5740424600 | 33200 | 33200 | 33200 | 33150 | 6 |
| 528 | 20231011 | 113300 | 5740225450 | 33150 | 33200 | 33200 | 33150 | 230 |
| 529 | 20231011 | 113200 | 5732595550 | 33250 | 33200 | 33250 | 33150 | 171 |
| 530 | 20231011 | 113100 | 5726919500 | 33200 | 33250 | 33250 | 33200 | 161 |
| 531 | 20231011 | 113000 | 5721573350 | 33200 | 33100 | 33200 | 33100 | 460 |
| 532 | 20231011 | 112900 | 5706311300 | 33100 | 33250 | 33250 | 33100 | 143 |
| 533 | 20231011 | 112800 | 5701563900 | 33200 | 33250 | 33300 | 33200 | 461 |
| 534 | 20231011 | 112700 | 5686240650 | 33300 | 33300 | 33300 | 33250 | 77 |
| 535 | 20231011 | 112600 | 5683680100 | 33300 | 33200 | 33300 | 33200 | 324 |
| 536 | 20231011 | 112500 | 5672907000 | 33250 | 33200 | 33250 | 33100 | 177 |
| 537 | 20231011 | 112400 | 5667038000 | 33250 | 33150 | 33250 | 33150 | 581 |
| 538 | 20231011 | 112300 | 5647765800 | 33150 | 33150 | 33150 | 33100 | 388 |
| 539 | 20231011 | 112200 | 5634908650 | 33100 | 33100 | 33150 | 33100 | 276 |
| 540 | 20231011 | 112100 | 5625772700 | 33150 | 33150 | 33150 | 33100 | 164 |
| 541 | 20231011 | 112000 | 5620343500 | 33100 | 33150 | 33150 | 33100 | 188 |
| 542 | 20231011 | 111900 | 5614118500 | 33100 | 33150 | 33150 | 33100 | 186 |
| 543 | 20231011 | 111800 | 5607959250 | 33150 | 33150 | 33200 | 33100 | 875 |
| 544 | 20231011 | 111700 | 5578981350 | 33150 | 33150 | 33150 | 33100 | 200 |
| 545 | 20231011 | 111600 | 5572356000 | 33200 | 33150 | 33200 | 33100 | 148 |
| 546 | 20231011 | 111500 | 5567449650 | 33200 | 33150 | 33200 | 33150 | 163 |
| 547 | 20231011 | 111400 | 5562044050 | 33200 | 33150 | 33200 | 33150 | 7 |
| 548 | 20231011 | 111300 | 5561811700 | 33200 | 33150 | 33200 | 33150 | 227 |
| 549 | 20231011 | 111200 | 5554283100 | 33200 | 33150 | 33200 | 33150 | 319 |
| 550 | 20231011 | 111100 | 5543703950 | 33200 | 33200 | 33200 | 33100 | 244 |
| 551 | 20231011 | 111000 | 5535613100 | 33150 | 33150 | 33200 | 33150 | 238 |
| 552 | 20231011 | 110900 | 5527721850 | 33200 | 33200 | 33250 | 33150 | 204 |
| 553 | 20231011 | 110800 | 5520953500 | 33200 | 33150 | 33200 | 33150 | 237 |
| 554 | 20231011 | 110700 | 5513096050 | 33200 | 33200 | 33200 | 33100 | 110 |
| 555 | 20231011 | 110600 | 5509447150 | 33150 | 33150 | 33200 | 33100 | 664 |
| 556 | 20231011 | 110500 | 5487436450 | 33200 | 33200 | 33250 | 33100 | 562 |
| 557 | 20231011 | 110400 | 5468801350 | 33200 | 33250 | 33250 | 33200 | 127 |
| 558 | 20231011 | 110300 | 5464584750 | 33300 | 33250 | 33300 | 33200 | 481 |
| 559 | 20231011 | 110200 | 5448607250 | 33250 | 33200 | 33250 | 33150 | 729 |
| 560 | 20231011 | 110100 | 5424420300 | 33250 | 33250 | 33250 | 33200 | 56 |
| 561 | 20231011 | 110000 | 5422559400 | 33250 | 33250 | 33300 | 33200 | 149 |
| 562 | 20231011 | 105900 | 5417604500 | 33300 | 33200 | 33300 | 33150 | 770 |
| 563 | 20231011 | 105800 | 5392028800 | 33200 | 33100 | 33200 | 33100 | 155 |
| 564 | 20231011 | 105700 | 5386890250 | 33100 | 33200 | 33200 | 33050 | 963 |
| 565 | 20231011 | 105600 | 5354999350 | 33200 | 33150 | 33200 | 33150 | 158 |
| 566 | 20231011 | 105500 | 5349760900 | 33150 | 33200 | 33250 | 33150 | 395 |
| 567 | 20231011 | 105400 | 5336646950 | 33200 | 33250 | 33250 | 33200 | 117 |
| 568 | 20231011 | 105300 | 5332757900 | 33300 | 33250 | 33300 | 33200 | 36 |
| 569 | 20231011 | 105200 | 5331561400 | 33250 | 33300 | 33300 | 33250 | 246 |
| 570 | 20231011 | 105100 | 5323378450 | 33300 | 33250 | 33350 | 33200 | 347 |
| 571 | 20231011 | 105000 | 5311831650 | 33300 | 33300 | 33300 | 33200 | 554 |
| 572 | 20231011 | 104900 | 5293416150 | 33300 | 33250 | 33300 | 33200 | 1005 |
| 573 | 20231011 | 104800 | 5260001700 | 33250 | 33250 | 33250 | 33200 | 29 |
| 574 | 20231011 | 104700 | 5259037500 | 33300 | 33200 | 33300 | 33200 | 264 |
| 575 | 20231011 | 104600 | 5250259150 | 33200 | 33250 | 33250 | 33200 | 430 |
| 576 | 20231011 | 104500 | 5235981250 | 33250 | 33300 | 33300 | 33250 | 153 |
| 577 | 20231011 | 104400 | 5230893450 | 33300 | 33300 | 33300 | 33200 | 344 |
| 578 | 20231011 | 104300 | 5219459650 | 33250 | 33250 | 33300 | 33250 | 200 |
| 579 | 20231011 | 104200 | 5212808600 | 33300 | 33250 | 33300 | 33250 | 297 |
| 580 | 20231011 | 104100 | 5202931150 | 33250 | 33150 | 33250 | 33150 | 402 |
| 581 | 20231011 | 104000 | 5189593050 | 33200 | 33200 | 33200 | 33200 | 69 |
| 582 | 20231011 | 103900 | 5187302250 | 33200 | 33250 | 33250 | 33100 | 625 |
| 583 | 20231011 | 103800 | 5166571350 | 33250 | 33250 | 33300 | 33200 | 418 |
| 584 | 20231011 | 103700 | 5152678200 | 33250 | 33250 | 33300 | 33250 | 350 |
| 585 | 20231011 | 103600 | 5141038100 | 33250 | 33300 | 33350 | 33250 | 819 |
| 586 | 20231011 | 103500 | 5113764550 | 33350 | 33450 | 33450 | 33300 | 2916 |
| 587 | 20231011 | 103400 | 5016441850 | 33450 | 33400 | 33450 | 33400 | 169 |
| 588 | 20231011 | 103300 | 5010793700 | 33400 | 33500 | 33500 | 33400 | 278 |
| 589 | 20231011 | 103200 | 5001499100 | 33450 | 33400 | 33450 | 33400 | 454 |
| 590 | 20231011 | 103100 | 4986320800 | 33400 | 33500 | 33500 | 33400 | 320 |
| 591 | 20231011 | 103000 | 4975617750 | 33500 | 33400 | 33500 | 33400 | 63 |
| 592 | 20231011 | 102900 | 4973508250 | 33450 | 33500 | 33500 | 33400 | 234 |
| 593 | 20231011 | 102800 | 4965673750 | 33500 | 33450 | 33500 | 33350 | 768 |
| 594 | 20231011 | 102700 | 4940012450 | 33450 | 33500 | 33550 | 33400 | 1997 |
| 595 | 20231011 | 102600 | 4873262700 | 33550 | 33550 | 33600 | 33500 | 322 |
| 596 | 20231011 | 102500 | 4862456650 | 33550 | 33550 | 33550 | 33350 | 1141 |
| 597 | 20231011 | 102400 | 4824210650 | 33600 | 33550 | 33600 | 33500 | 1102 |
| 598 | 20231011 | 102300 | 4787234000 | 33550 | 33500 | 33550 | 33500 | 1473 |
| 599 | 20231011 | 102200 | 4737815850 | 33550 | 33500 | 33550 | 33500 | 567 |
| 600 | 20231011 | 102100 | 4718806750 | 33550 | 33500 | 33550 | 33500 | 1058 |
| 601 | 20231011 | 102000 | 4683352400 | 33450 | 33450 | 33550 | 33400 | 2750 |
| 602 | 20231011 | 101900 | 4591284650 | 33400 | 33250 | 33400 | 33150 | 1993 |
| 603 | 20231011 | 101800 | 4524769850 | 33300 | 33300 | 33300 | 33050 | 380 |
| 604 | 20231011 | 101700 | 4512165550 | 33300 | 33300 | 33300 | 33250 | 375 |
| 605 | 20231011 | 101600 | 4499692000 | 33300 | 33400 | 33400 | 33300 | 586 |
| 606 | 20231011 | 101500 | 4480166050 | 33400 | 33450 | 33450 | 33350 | 76 |
| 607 | 20231011 | 101400 | 4477625750 | 33450 | 33500 | 33500 | 33300 | 733 |
| 608 | 20231011 | 101300 | 4453164650 | 33500 | 33400 | 33500 | 33350 | 1442 |
| 609 | 20231011 | 101200 | 4404952300 | 33400 | 33400 | 33400 | 33350 | 1259 |
| 610 | 20231011 | 101100 | 4362920550 | 33400 | 33400 | 33400 | 33350 | 167 |
| 611 | 20231011 | 101000 | 4357346650 | 33400 | 33350 | 33450 | 33350 | 3303 |
| 612 | 20231011 | 100900 | 4247043650 | 33350 | 33350 | 33350 | 33300 | 452 |
| 613 | 20231011 | 100800 | 4231987550 | 33350 | 33300 | 33350 | 33300 | 205 |
| 614 | 20231011 | 100700 | 4225153200 | 33350 | 33350 | 33400 | 33350 | 233 |
| 615 | 20231011 | 100600 | 4217382350 | 33300 | 33400 | 33450 | 33300 | 2030 |
| 616 | 20231011 | 100500 | 4149588050 | 33450 | 33300 | 33450 | 33300 | 5442 |
| 617 | 20231011 | 100400 | 3968167200 | 33250 | 33300 | 33300 | 33200 | 406 |
| 618 | 20231011 | 100300 | 3954661650 | 33300 | 33250 | 33300 | 33200 | 449 |
| 619 | 20231011 | 100200 | 3939734650 | 33100 | 33250 | 33250 | 33100 | 720 |
| 620 | 20231011 | 100100 | 3915816200 | 33300 | 33200 | 33300 | 33200 | 2185 |
| 621 | 20231011 | 100000 | 3843211950 | 33150 | 32950 | 33200 | 32950 | 10155 |
| 622 | 20231011 | 095900 | 3506861600 | 33000 | 33050 | 33050 | 33000 | 472 |
| 623 | 20231011 | 095800 | 3491284800 | 33050 | 33000 | 33050 | 33000 | 84 |
| 624 | 20231011 | 095700 | 3488511600 | 33000 | 33050 | 33050 | 32950 | 166 |
| 625 | 20231011 | 095600 | 3483032650 | 32950 | 33000 | 33050 | 32950 | 245 |
| 626 | 20231011 | 095500 | 3474950550 | 33050 | 33000 | 33050 | 32950 | 525 |
| 627 | 20231011 | 095400 | 3457634400 | 33000 | 33000 | 33050 | 32950 | 2546 |
| 628 | 20231011 | 095300 | 3373618950 | 33050 | 33100 | 33100 | 33000 | 71 |
| 629 | 20231011 | 095200 | 3371273400 | 33100 | 33150 | 33150 | 33050 | 424 |
| 630 | 20231011 | 095100 | 3357258200 | 33150 | 33050 | 33150 | 33050 | 213 |
| 631 | 20231011 | 095000 | 3350205550 | 33050 | 33050 | 33100 | 33000 | 517 |
| 632 | 20231011 | 094900 | 3333124000 | 33050 | 33050 | 33100 | 33050 | 195 |
| 633 | 20231011 | 094800 | 3326673550 | 33100 | 33150 | 33150 | 33050 | 79 |
| 634 | 20231011 | 094700 | 3324056600 | 33150 | 33050 | 33150 | 33050 | 1075 |
| 635 | 20231011 | 094600 | 3288491600 | 33050 | 33050 | 33050 | 33000 | 931 |
| 636 | 20231011 | 094500 | 3257751100 | 33100 | 33000 | 33100 | 32950 | 1536 |
| 637 | 20231011 | 094400 | 3206994400 | 33000 | 33050 | 33050 | 32950 | 323 |
| 638 | 20231011 | 094300 | 3196350850 | 32950 | 33150 | 33150 | 32900 | 862 |
| 639 | 20231011 | 094200 | 3167876050 | 33100 | 33050 | 33100 | 33050 | 522 |
| 640 | 20231011 | 094100 | 3150613700 | 33050 | 33100 | 33100 | 33000 | 109 |
| 641 | 20231011 | 094000 | 3147011850 | 33000 | 33100 | 33100 | 33000 | 562 |
| 642 | 20231011 | 093900 | 3128450000 | 33200 | 33200 | 33250 | 33150 | 544 |
| 643 | 20231011 | 093800 | 3110390300 | 33250 | 33050 | 33250 | 33050 | 5539 |
| 644 | 20231011 | 093700 | 2926835350 | 33050 | 33000 | 33050 | 33000 | 237 |
| 645 | 20231011 | 093600 | 2919014050 | 33050 | 32950 | 33050 | 32950 | 194 |
| 646 | 20231011 | 093500 | 2912613750 | 32900 | 33000 | 33000 | 32900 | 510 |
| 647 | 20231011 | 093400 | 2895818300 | 33000 | 33050 | 33050 | 32900 | 502 |
| 648 | 20231011 | 093300 | 2879263550 | 33100 | 33100 | 33150 | 33000 | 1156 |
| 649 | 20231011 | 093200 | 2841096100 | 33100 | 33150 | 33150 | 33050 | 424 |
| 650 | 20231011 | 093100 | 2827055800 | 33100 | 33150 | 33150 | 33000 | 487 |
| 651 | 20231011 | 093000 | 2810953900 | 33100 | 32950 | 33100 | 32950 | 494 |
| 652 | 20231011 | 092900 | 2794611700 | 32950 | 32850 | 33100 | 32800 | 3601 |
| 653 | 20231011 | 092800 | 2675984100 | 32850 | 32950 | 32950 | 32850 | 1385 |
| 654 | 20231011 | 092700 | 2630418450 | 33000 | 32950 | 33050 | 32900 | 1343 |
| 655 | 20231011 | 092600 | 2586127050 | 33000 | 33100 | 33100 | 32850 | 174 |
| 656 | 20231011 | 092500 | 2580388350 | 32950 | 33250 | 33250 | 32900 | 1500 |
| 657 | 20231011 | 092400 | 2530935300 | 33250 | 33150 | 33350 | 32950 | 11913 |
| 658 | 20231011 | 092300 | 2136254250 | 33150 | 33100 | 33250 | 33100 | 1209 |
| 659 | 20231011 | 092200 | 2096151500 | 33100 | 33150 | 33200 | 33050 | 848 |
| 660 | 20231011 | 092100 | 2068055250 | 33150 | 33150 | 33250 | 33150 | 234 |
| 661 | 20231011 | 092000 | 2060294000 | 33250 | 33200 | 33250 | 33000 | 1417 |
| 662 | 20231011 | 091900 | 2013308100 | 33150 | 33000 | 33150 | 32950 | 2461 |
| 663 | 20231011 | 091800 | 1932016800 | 33000 | 33100 | 33150 | 33000 | 1418 |
| 664 | 20231011 | 091700 | 1885100250 | 33150 | 33150 | 33200 | 33000 | 666 |
| 665 | 20231011 | 091600 | 1863048850 | 33200 | 32950 | 33250 | 32950 | 2228 |
| 666 | 20231011 | 091500 | 1789230550 | 32950 | 33000 | 33050 | 32950 | 656 |
| 667 | 20231011 | 091400 | 1767591200 | 33050 | 33050 | 33150 | 33000 | 1178 |
| 668 | 20231011 | 091300 | 1728657600 | 33050 | 32900 | 33050 | 32900 | 506 |
| 669 | 20231011 | 091200 | 1711964500 | 32900 | 33050 | 33100 | 32900 | 705 |
| 670 | 20231011 | 091100 | 1688679550 | 33050 | 33200 | 33250 | 33050 | 719 |
| 671 | 20231011 | 091000 | 1664851300 | 33200 | 32950 | 33250 | 32850 | 6673 |
| 672 | 20231011 | 090900 | 1444585100 | 32950 | 33200 | 33200 | 32950 | 2222 |
| 673 | 20231011 | 090800 | 1371117000 | 33150 | 33150 | 33250 | 33000 | 4040 |
| 674 | 20231011 | 090700 | 1237372750 | 33050 | 33000 | 33100 | 32800 | 4930 |
| 675 | 20231011 | 090600 | 1074897650 | 33000 | 32700 | 33000 | 32500 | 8262 |
| 676 | 20231011 | 090500 | 803741450 | 32500 | 32650 | 32750 | 32500 | 1166 |
| 677 | 20231011 | 090400 | 765737500 | 32600 | 32800 | 32800 | 32600 | 3608 |
| 678 | 20231011 | 090300 | 647766850 | 32800 | 32650 | 32950 | 32650 | 4252 |
| 679 | 20231011 | 090200 | 508276250 | 32700 | 32500 | 32700 | 32500 | 3725 |
| 680 | 20231011 | 090100 | 386714200 | 32600 | 32350 | 32700 | 32350 | 3714 |
| 681 | 20231011 | 090000 | 265841050 | 32350 | 32500 | 32550 | 32300 | 8186 |