38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231006 | 205100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 3 | 20231006 | 205000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20231006 | 204900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20231006 | 204800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20231006 | 204700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20231006 | 204600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20231006 | 204500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20231006 | 204400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20231006 | 204300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20231006 | 204200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20231006 | 204100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20231006 | 204000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20231006 | 203900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20231006 | 203800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20231006 | 203700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20231006 | 203600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20231006 | 203500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20231006 | 203400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20231006 | 203300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20231006 | 203200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20231006 | 203100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20231006 | 203000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20231006 | 202900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20231006 | 202800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20231006 | 202700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20231006 | 202600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20231006 | 202500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20231006 | 202400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20231006 | 202300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20231006 | 202200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20231006 | 202100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 33 | 20231006 | 202000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20231006 | 201900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20231006 | 201800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20231006 | 201700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20231006 | 201600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20231006 | 201500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20231006 | 201400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20231006 | 201300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20231006 | 201200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20231006 | 201100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20231006 | 201000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20231006 | 200900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20231006 | 200800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20231006 | 200700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20231006 | 200600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20231006 | 200500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20231006 | 200400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20231006 | 200300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20231006 | 200200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20231006 | 200100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20231006 | 200000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20231006 | 195900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20231006 | 195800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20231006 | 195700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20231006 | 195600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20231006 | 195500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20231006 | 195400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20231006 | 195300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20231006 | 195200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20231006 | 195100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 63 | 20231006 | 195000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20231006 | 194900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20231006 | 194800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20231006 | 194700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20231006 | 194600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20231006 | 194500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20231006 | 194400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20231006 | 194300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20231006 | 194200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20231006 | 194100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20231006 | 194000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20231006 | 193900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20231006 | 193800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20231006 | 193700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20231006 | 193600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20231006 | 193500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20231006 | 193400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20231006 | 193300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20231006 | 193200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20231006 | 193100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20231006 | 193000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20231006 | 192900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20231006 | 192800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20231006 | 192700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20231006 | 192600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20231006 | 192500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20231006 | 192400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20231006 | 192300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20231006 | 192200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20231006 | 192100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 93 | 20231006 | 192000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20231006 | 191900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20231006 | 191800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20231006 | 191700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20231006 | 191600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20231006 | 191500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20231006 | 191400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20231006 | 191300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20231006 | 191200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20231006 | 191100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20231006 | 191000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20231006 | 190900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20231006 | 190800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20231006 | 190700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20231006 | 190600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20231006 | 190500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20231006 | 190400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20231006 | 190300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20231006 | 190200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20231006 | 190100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20231006 | 190000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20231006 | 185900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20231006 | 185800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20231006 | 185700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20231006 | 185600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20231006 | 185500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20231006 | 185400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20231006 | 185300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20231006 | 185200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20231006 | 185100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 123 | 20231006 | 185000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20231006 | 184900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20231006 | 184800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20231006 | 184700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20231006 | 184600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20231006 | 184500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20231006 | 184400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20231006 | 184300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20231006 | 184200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20231006 | 184100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20231006 | 184000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20231006 | 183900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20231006 | 183800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20231006 | 183700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20231006 | 183600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20231006 | 183500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20231006 | 183400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20231006 | 183300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20231006 | 183200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20231006 | 183100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20231006 | 183000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20231006 | 182900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20231006 | 182800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20231006 | 182700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20231006 | 182600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20231006 | 182500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20231006 | 182400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20231006 | 182300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20231006 | 182200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20231006 | 182100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 153 | 20231006 | 182000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20231006 | 181900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20231006 | 181800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20231006 | 181700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20231006 | 181600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20231006 | 181500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20231006 | 181400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20231006 | 181300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20231006 | 181200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20231006 | 181100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20231006 | 181000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20231006 | 180900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20231006 | 180800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20231006 | 180700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20231006 | 180600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20231006 | 180500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20231006 | 180400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20231006 | 180300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20231006 | 180200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20231006 | 180100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20231006 | 180000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20231006 | 175900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20231006 | 175800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20231006 | 175700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20231006 | 175600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20231006 | 175500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20231006 | 175400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20231006 | 175300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20231006 | 175200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20231006 | 175100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 183 | 20231006 | 175000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20231006 | 174900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20231006 | 174800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20231006 | 174700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20231006 | 174600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20231006 | 174500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20231006 | 174400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20231006 | 174300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20231006 | 174200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20231006 | 174100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20231006 | 174000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20231006 | 173900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20231006 | 173800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20231006 | 173700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20231006 | 173600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20231006 | 173500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20231006 | 173400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20231006 | 173300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20231006 | 173200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20231006 | 173100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20231006 | 173000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20231006 | 172900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20231006 | 172800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20231006 | 172700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20231006 | 172600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20231006 | 172500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20231006 | 172400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20231006 | 172300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20231006 | 172200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20231006 | 172100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 213 | 20231006 | 172000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20231006 | 171900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20231006 | 171800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20231006 | 171700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20231006 | 171600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 218 | 20231006 | 171500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 219 | 20231006 | 171400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 220 | 20231006 | 171300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 221 | 20231006 | 171200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 222 | 20231006 | 171100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 223 | 20231006 | 171000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 224 | 20231006 | 170900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 225 | 20231006 | 170800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 226 | 20231006 | 170700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 227 | 20231006 | 170600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 228 | 20231006 | 170500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 229 | 20231006 | 170400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 230 | 20231006 | 170300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 231 | 20231006 | 170200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 232 | 20231006 | 170100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20231006 | 170000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20231006 | 165900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20231006 | 165800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20231006 | 165700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20231006 | 165600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20231006 | 165500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20231006 | 165400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20231006 | 165300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20231006 | 165200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20231006 | 165100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 243 | 20231006 | 165000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 244 | 20231006 | 164900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 245 | 20231006 | 164800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 246 | 20231006 | 164700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 247 | 20231006 | 164600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 248 | 20231006 | 164500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 249 | 20231006 | 164400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 250 | 20231006 | 164300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 251 | 20231006 | 164200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 252 | 20231006 | 164100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 253 | 20231006 | 164000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 254 | 20231006 | 163900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 255 | 20231006 | 163800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 256 | 20231006 | 163700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 257 | 20231006 | 163600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 258 | 20231006 | 163500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 259 | 20231006 | 163400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 260 | 20231006 | 163300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 261 | 20231006 | 163200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 262 | 20231006 | 163100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 263 | 20231006 | 163000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 264 | 20231006 | 162900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 265 | 20231006 | 162800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 266 | 20231006 | 162700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 267 | 20231006 | 162600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 268 | 20231006 | 162500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 269 | 20231006 | 162400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 270 | 20231006 | 162300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 271 | 20231006 | 162200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 272 | 20231006 | 162100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 273 | 20231006 | 162000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 274 | 20231006 | 161900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 275 | 20231006 | 161800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 276 | 20231006 | 161700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 277 | 20231006 | 161600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 278 | 20231006 | 161500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 279 | 20231006 | 161400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 280 | 20231006 | 161300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 281 | 20231006 | 161200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 282 | 20231006 | 161100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 283 | 20231006 | 161000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 284 | 20231006 | 160900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 285 | 20231006 | 160800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 286 | 20231006 | 160700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 287 | 20231006 | 160600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 288 | 20231006 | 160500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 289 | 20231006 | 160400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 290 | 20231006 | 160300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 291 | 20231006 | 160200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 292 | 20231006 | 160100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 293 | 20231006 | 160000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 294 | 20231006 | 155900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 295 | 20231006 | 155800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20231006 | 155700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 297 | 20231006 | 155600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 298 | 20231006 | 155500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 299 | 20231006 | 155400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 300 | 20231006 | 155300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 301 | 20231006 | 155200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 302 | 20231006 | 155100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 303 | 20231006 | 155000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 304 | 20231006 | 154900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 305 | 20231006 | 154800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 306 | 20231006 | 154700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 307 | 20231006 | 154600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 308 | 20231006 | 154500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 309 | 20231006 | 154400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 310 | 20231006 | 154300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 311 | 20231006 | 154200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 312 | 20231006 | 154100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 313 | 20231006 | 154000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 314 | 20231006 | 153900 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 315 | 20231006 | 153800 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 316 | 20231006 | 153700 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 317 | 20231006 | 153600 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 318 | 20231006 | 153500 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 319 | 20231006 | 153400 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 320 | 20231006 | 153300 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 321 | 20231006 | 153200 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 322 | 20231006 | 153100 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 0 |
| 323 | 20231006 | 153000 | 10585899550 | 33000 | 33000 | 33000 | 33000 | 5058 |
| 324 | 20231006 | 152900 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 325 | 20231006 | 152800 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 326 | 20231006 | 152700 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 327 | 20231006 | 152600 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 328 | 20231006 | 152500 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 329 | 20231006 | 152400 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 330 | 20231006 | 152300 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 331 | 20231006 | 152200 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 332 | 20231006 | 152100 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 333 | 20231006 | 152000 | 10418985550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 334 | 20231006 | 151900 | 10418985550 | 33150 | 32950 | 33150 | 32950 | 1604 |
| 335 | 20231006 | 151800 | 10365980350 | 32950 | 32850 | 33000 | 32850 | 2084 |
| 336 | 20231006 | 151700 | 10297277900 | 32850 | 32750 | 32850 | 32700 | 1189 |
| 337 | 20231006 | 151600 | 10258283100 | 32750 | 32650 | 32750 | 32650 | 1539 |
| 338 | 20231006 | 151500 | 10207930850 | 32750 | 32800 | 32800 | 32650 | 708 |
| 339 | 20231006 | 151400 | 10184789300 | 32800 | 32600 | 32800 | 32600 | 1201 |
| 340 | 20231006 | 151300 | 10145542100 | 32600 | 32650 | 32650 | 32550 | 1903 |
| 341 | 20231006 | 151200 | 10083580800 | 32650 | 32600 | 32650 | 32600 | 1004 |
| 342 | 20231006 | 151100 | 10050850250 | 32600 | 32650 | 32650 | 32600 | 209 |
| 343 | 20231006 | 151000 | 10044026450 | 32600 | 32750 | 32750 | 32600 | 1674 |
| 344 | 20231006 | 150900 | 9989370050 | 32750 | 32800 | 32850 | 32700 | 1017 |
| 345 | 20231006 | 150800 | 9956088400 | 32850 | 32900 | 32900 | 32750 | 891 |
| 346 | 20231006 | 150700 | 9926868450 | 32900 | 33100 | 33150 | 32900 | 510 |
| 347 | 20231006 | 150600 | 9910042000 | 33150 | 32600 | 33200 | 32600 | 4500 |
| 348 | 20231006 | 150500 | 9761910300 | 32550 | 32550 | 32550 | 32550 | 553 |
| 349 | 20231006 | 150400 | 9743910150 | 32550 | 32650 | 32650 | 32550 | 1748 |
| 350 | 20231006 | 150300 | 9686947500 | 32650 | 32700 | 32700 | 32650 | 423 |
| 351 | 20231006 | 150200 | 9673120700 | 32700 | 32800 | 32800 | 32700 | 631 |
| 352 | 20231006 | 150100 | 9652472050 | 32800 | 32700 | 32850 | 32650 | 568 |
| 353 | 20231006 | 150000 | 9633880950 | 32700 | 32650 | 32750 | 32600 | 898 |
| 354 | 20231006 | 145900 | 9604522300 | 32550 | 32550 | 32600 | 32550 | 384 |
| 355 | 20231006 | 145800 | 9592023050 | 32500 | 32550 | 32550 | 32500 | 210 |
| 356 | 20231006 | 145700 | 9585191000 | 32600 | 32600 | 32600 | 32600 | 30 |
| 357 | 20231006 | 145600 | 9584213000 | 32600 | 32550 | 32600 | 32550 | 330 |
| 358 | 20231006 | 145500 | 9573460250 | 32500 | 32550 | 32600 | 32500 | 402 |
| 359 | 20231006 | 145400 | 9560376050 | 32550 | 32550 | 32600 | 32550 | 183 |
| 360 | 20231006 | 145300 | 9554419350 | 32550 | 32600 | 32600 | 32550 | 6 |
| 361 | 20231006 | 145200 | 9554223950 | 32550 | 32600 | 32600 | 32550 | 219 |
| 362 | 20231006 | 145100 | 9547087750 | 32600 | 32700 | 32700 | 32600 | 33 |
| 363 | 20231006 | 145000 | 9546008750 | 32550 | 32550 | 32600 | 32550 | 123 |
| 364 | 20231006 | 144900 | 9542002100 | 32600 | 32500 | 32600 | 32500 | 401 |
| 365 | 20231006 | 144800 | 9528935950 | 32500 | 32500 | 32500 | 32450 | 1443 |
| 366 | 20231006 | 144700 | 9482043500 | 32500 | 32550 | 32550 | 32500 | 58 |
| 367 | 20231006 | 144600 | 9480155900 | 32700 | 32550 | 32700 | 32550 | 13 |
| 368 | 20231006 | 144500 | 9479732150 | 32550 | 32500 | 32700 | 32500 | 80 |
| 369 | 20231006 | 144400 | 9477127350 | 32450 | 32500 | 32500 | 32450 | 209 |
| 370 | 20231006 | 144300 | 9470334900 | 32450 | 32450 | 32450 | 32450 | 2 |
| 371 | 20231006 | 144200 | 9470270000 | 32400 | 32500 | 32500 | 32400 | 1364 |
| 372 | 20231006 | 144100 | 9425986400 | 32500 | 32550 | 32550 | 32500 | 548 |
| 373 | 20231006 | 144000 | 9408149050 | 32550 | 32400 | 32550 | 32350 | 640 |
| 374 | 20231006 | 143900 | 9387366400 | 32400 | 32600 | 32600 | 32400 | 1434 |
| 375 | 20231006 | 143800 | 9340793500 | 32550 | 32550 | 32600 | 32550 | 112 |
| 376 | 20231006 | 143700 | 9337146100 | 32550 | 32650 | 32700 | 32550 | 2579 |
| 377 | 20231006 | 143600 | 9252976300 | 32700 | 32700 | 32750 | 32700 | 529 |
| 378 | 20231006 | 143500 | 9235677000 | 32700 | 32750 | 32750 | 32700 | 576 |
| 379 | 20231006 | 143400 | 9216840050 | 32750 | 32750 | 32750 | 32700 | 623 |
| 380 | 20231006 | 143300 | 9196466600 | 32700 | 32750 | 32750 | 32700 | 565 |
| 381 | 20231006 | 143200 | 9177969300 | 32750 | 32750 | 32800 | 32750 | 157 |
| 382 | 20231006 | 143100 | 9172819850 | 32750 | 32750 | 32800 | 32750 | 76 |
| 383 | 20231006 | 143000 | 9170329850 | 32700 | 32750 | 32750 | 32700 | 773 |
| 384 | 20231006 | 142900 | 9145051750 | 32700 | 32800 | 32850 | 32700 | 1431 |
| 385 | 20231006 | 142800 | 9098157200 | 32850 | 32850 | 32900 | 32850 | 491 |
| 386 | 20231006 | 142700 | 9082027750 | 32900 | 32850 | 32900 | 32850 | 80 |
| 387 | 20231006 | 142600 | 9079397300 | 32850 | 32950 | 32950 | 32850 | 745 |
| 388 | 20231006 | 142500 | 9054893850 | 32950 | 33000 | 33000 | 32950 | 471 |
| 389 | 20231006 | 142400 | 9039362450 | 33000 | 33000 | 33100 | 33000 | 502 |
| 390 | 20231006 | 142300 | 9022793750 | 32950 | 33000 | 33000 | 32950 | 616 |
| 391 | 20231006 | 142200 | 9002465800 | 32950 | 32950 | 32950 | 32950 | 2 |
| 392 | 20231006 | 142100 | 9002399900 | 33000 | 32950 | 33000 | 32950 | 56 |
| 393 | 20231006 | 142000 | 9000552950 | 32950 | 33050 | 33050 | 32950 | 946 |
| 394 | 20231006 | 141900 | 8969353050 | 33000 | 33000 | 33050 | 33000 | 311 |
| 395 | 20231006 | 141800 | 8959075050 | 33000 | 33050 | 33050 | 33000 | 518 |
| 396 | 20231006 | 141700 | 8941970300 | 33050 | 33100 | 33100 | 33050 | 246 |
| 397 | 20231006 | 141600 | 8933827750 | 33100 | 33100 | 33100 | 33100 | 28 |
| 398 | 20231006 | 141500 | 8932900950 | 33100 | 33150 | 33200 | 33100 | 137 |
| 399 | 20231006 | 141400 | 8928360350 | 33200 | 33150 | 33200 | 33100 | 405 |
| 400 | 20231006 | 141300 | 8914932950 | 33150 | 33100 | 33150 | 33050 | 443 |
| 401 | 20231006 | 141200 | 8900269600 | 33100 | 33150 | 33200 | 33100 | 1457 |
| 402 | 20231006 | 141100 | 8851980150 | 33150 | 33000 | 33150 | 33000 | 269 |
| 403 | 20231006 | 141000 | 8843070600 | 32950 | 32950 | 32950 | 32900 | 1098 |
| 404 | 20231006 | 140900 | 8806896900 | 33000 | 33100 | 33100 | 32950 | 2782 |
| 405 | 20231006 | 140800 | 8715116300 | 33050 | 33050 | 33100 | 33050 | 712 |
| 406 | 20231006 | 140700 | 8691583550 | 33000 | 33050 | 33050 | 33000 | 377 |
| 407 | 20231006 | 140600 | 8679141750 | 33000 | 33000 | 33000 | 33000 | 101 |
| 408 | 20231006 | 140500 | 8675808750 | 32900 | 33050 | 33100 | 32900 | 1870 |
| 409 | 20231006 | 140400 | 8614080600 | 33050 | 33050 | 33050 | 33000 | 905 |
| 410 | 20231006 | 140300 | 8584170600 | 33050 | 33000 | 33150 | 33000 | 1340 |
| 411 | 20231006 | 140200 | 8539905050 | 33050 | 33000 | 33050 | 32950 | 659 |
| 412 | 20231006 | 140100 | 8518158100 | 33150 | 33150 | 33250 | 32950 | 3266 |
| 413 | 20231006 | 140000 | 8410246500 | 33150 | 33150 | 33250 | 33100 | 946 |
| 414 | 20231006 | 135900 | 8378911050 | 33200 | 33200 | 33200 | 33200 | 1149 |
| 415 | 20231006 | 135800 | 8340764250 | 33250 | 33250 | 33250 | 33250 | 103 |
| 416 | 20231006 | 135700 | 8337339500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 417 | 20231006 | 135600 | 8337339500 | 33300 | 33300 | 33300 | 33300 | 204 |
| 418 | 20231006 | 135500 | 8330546300 | 33250 | 33200 | 33250 | 33200 | 701 |
| 419 | 20231006 | 135400 | 8307239800 | 33250 | 33250 | 33250 | 33250 | 562 |
| 420 | 20231006 | 135300 | 8288553300 | 33250 | 33300 | 33450 | 33200 | 811 |
| 421 | 20231006 | 135200 | 8261581800 | 33450 | 33250 | 33450 | 33250 | 1268 |
| 422 | 20231006 | 135100 | 8219417800 | 33200 | 33450 | 33450 | 33200 | 574 |
| 423 | 20231006 | 135000 | 8200331350 | 33450 | 33450 | 33450 | 33250 | 3 |
| 424 | 20231006 | 134900 | 8200231200 | 33300 | 33200 | 33300 | 33200 | 55 |
| 425 | 20231006 | 134800 | 8198403350 | 33300 | 33400 | 33400 | 33150 | 1984 |
| 426 | 20231006 | 134700 | 8132439250 | 33500 | 33450 | 33500 | 33450 | 50 |
| 427 | 20231006 | 134600 | 8130766350 | 33500 | 33500 | 33500 | 33500 | 0 |
| 428 | 20231006 | 134500 | 8130766350 | 33500 | 33450 | 33550 | 33350 | 390 |
| 429 | 20231006 | 134400 | 8117720700 | 33400 | 33300 | 33400 | 33300 | 299 |
| 430 | 20231006 | 134300 | 8107746850 | 33300 | 33300 | 33300 | 33300 | 320 |
| 431 | 20231006 | 134200 | 8097090850 | 33300 | 33500 | 33500 | 33300 | 2031 |
| 432 | 20231006 | 134100 | 8029345400 | 33750 | 33550 | 33750 | 33400 | 2224 |
| 433 | 20231006 | 134000 | 7954924500 | 33750 | 33600 | 33750 | 33500 | 1352 |
| 434 | 20231006 | 133900 | 7909609050 | 33600 | 33750 | 33750 | 33600 | 1759 |
| 435 | 20231006 | 133800 | 7850352850 | 33750 | 33750 | 33750 | 33750 | 0 |
| 436 | 20231006 | 133700 | 7850352850 | 33750 | 33750 | 33750 | 33750 | 57 |
| 437 | 20231006 | 133600 | 7848429100 | 33750 | 33750 | 33750 | 33750 | 485 |
| 438 | 20231006 | 133500 | 7832060350 | 33750 | 33750 | 33750 | 33750 | 20 |
| 439 | 20231006 | 133400 | 7831385350 | 33750 | 33800 | 33800 | 33750 | 125 |
| 440 | 20231006 | 133300 | 7827160700 | 33900 | 33900 | 33900 | 33900 | 10 |
| 441 | 20231006 | 133200 | 7826821700 | 33850 | 33850 | 33850 | 33850 | 73 |
| 442 | 20231006 | 133100 | 7824350650 | 33900 | 33900 | 33900 | 33900 | 0 |
| 443 | 20231006 | 133000 | 7824350650 | 33900 | 33900 | 33900 | 33900 | 445 |
| 444 | 20231006 | 132900 | 7809265150 | 34000 | 34000 | 34000 | 34000 | 3 |
| 445 | 20231006 | 132800 | 7809163150 | 33900 | 33900 | 33900 | 33900 | 105 |
| 446 | 20231006 | 132700 | 7805603650 | 34050 | 34050 | 34050 | 34050 | 14 |
| 447 | 20231006 | 132600 | 7805126950 | 33950 | 33950 | 33950 | 33950 | 485 |
| 448 | 20231006 | 132500 | 7788661200 | 34000 | 34000 | 34100 | 34000 | 218 |
| 449 | 20231006 | 132400 | 7781247600 | 34100 | 34050 | 34100 | 34050 | 22 |
| 450 | 20231006 | 132300 | 7780498000 | 34050 | 34000 | 34050 | 34000 | 383 |
| 451 | 20231006 | 132200 | 7767475650 | 34000 | 34050 | 34050 | 34000 | 201 |
| 452 | 20231006 | 132100 | 7760641300 | 34000 | 33950 | 34000 | 33950 | 2676 |
| 453 | 20231006 | 132000 | 7669676450 | 33950 | 33950 | 33950 | 33950 | 201 |
| 454 | 20231006 | 131900 | 7662852500 | 33950 | 33900 | 33950 | 33900 | 49 |
| 455 | 20231006 | 131800 | 7661191300 | 33900 | 33950 | 33950 | 33900 | 32 |
| 456 | 20231006 | 131700 | 7660105500 | 33950 | 33950 | 33950 | 33950 | 172 |
| 457 | 20231006 | 131600 | 7654266100 | 33950 | 33850 | 34000 | 33850 | 799 |
| 458 | 20231006 | 131500 | 7627119600 | 33850 | 33850 | 33850 | 33850 | 1 |
| 459 | 20231006 | 131400 | 7627085750 | 33800 | 33800 | 33800 | 33800 | 0 |
| 460 | 20231006 | 131300 | 7627085750 | 33800 | 33800 | 33800 | 33750 | 377 |
| 461 | 20231006 | 131200 | 7614343250 | 33800 | 33750 | 33800 | 33700 | 48 |
| 462 | 20231006 | 131100 | 7612721000 | 33750 | 33750 | 33750 | 33750 | 0 |
| 463 | 20231006 | 131000 | 7612721000 | 33750 | 33750 | 33750 | 33700 | 365 |
| 464 | 20231006 | 130900 | 7600418300 | 33700 | 33900 | 33900 | 33700 | 103 |
| 465 | 20231006 | 130800 | 7596927200 | 33700 | 33750 | 33750 | 33700 | 30 |
| 466 | 20231006 | 130700 | 7595916150 | 33900 | 34100 | 34100 | 33900 | 2457 |
| 467 | 20231006 | 130600 | 7512524900 | 34000 | 33700 | 34300 | 33700 | 6231 |
| 468 | 20231006 | 130500 | 7300879600 | 33650 | 33650 | 33650 | 33650 | 14 |
| 469 | 20231006 | 130400 | 7300408500 | 33650 | 33700 | 33700 | 33650 | 9 |
| 470 | 20231006 | 130300 | 7300105300 | 33700 | 33600 | 33700 | 33600 | 3 |
| 471 | 20231006 | 130200 | 7300004400 | 33550 | 33550 | 33550 | 33550 | 0 |
| 472 | 20231006 | 130100 | 7300004400 | 33550 | 33600 | 33600 | 33550 | 360 |
| 473 | 20231006 | 130000 | 7287924650 | 33550 | 33550 | 33550 | 33550 | 0 |
| 474 | 20231006 | 125900 | 7287924650 | 33550 | 33550 | 33550 | 33550 | 3 |
| 475 | 20231006 | 125800 | 7287824000 | 33500 | 33500 | 33500 | 33500 | 362 |
| 476 | 20231006 | 125700 | 7275697000 | 33500 | 33500 | 33500 | 33500 | 0 |
| 477 | 20231006 | 125600 | 7275697000 | 33500 | 33500 | 33500 | 33500 | 1 |
| 478 | 20231006 | 125500 | 7275663500 | 33450 | 33550 | 33550 | 33450 | 608 |
| 479 | 20231006 | 125400 | 7255278800 | 33500 | 33600 | 33600 | 33500 | 838 |
| 480 | 20231006 | 125300 | 7227145900 | 33550 | 33750 | 33750 | 33550 | 547 |
| 481 | 20231006 | 125200 | 7208772950 | 33700 | 33750 | 33750 | 33650 | 76 |
| 482 | 20231006 | 125100 | 7206208550 | 33750 | 33750 | 33750 | 33750 | 12 |
| 483 | 20231006 | 125000 | 7205803550 | 33750 | 33700 | 33750 | 33700 | 23 |
| 484 | 20231006 | 124900 | 7205027800 | 33750 | 33750 | 33750 | 33750 | 100 |
| 485 | 20231006 | 124800 | 7201652800 | 33750 | 33800 | 33800 | 33750 | 166 |
| 486 | 20231006 | 124700 | 7196048900 | 33800 | 33750 | 33850 | 33750 | 583 |
| 487 | 20231006 | 124600 | 7176367000 | 33750 | 33700 | 33750 | 33700 | 608 |
| 488 | 20231006 | 124500 | 7155866750 | 33650 | 33550 | 33650 | 33550 | 720 |
| 489 | 20231006 | 124400 | 7131674750 | 33550 | 33550 | 33550 | 33550 | 69 |
| 490 | 20231006 | 124300 | 7129359800 | 33550 | 33550 | 33550 | 33550 | 15 |
| 491 | 20231006 | 124200 | 7128856550 | 33550 | 33550 | 33550 | 33550 | 320 |
| 492 | 20231006 | 124100 | 7118120550 | 33550 | 33550 | 33550 | 33550 | 0 |
| 493 | 20231006 | 124000 | 7118120550 | 33550 | 33500 | 33550 | 33500 | 212 |
| 494 | 20231006 | 123900 | 7111011450 | 33500 | 33550 | 33550 | 33500 | 1869 |
| 495 | 20231006 | 123800 | 7048363550 | 33550 | 33550 | 33550 | 33550 | 31 |
| 496 | 20231006 | 123700 | 7047323500 | 33550 | 33550 | 33550 | 33550 | 8 |
| 497 | 20231006 | 123600 | 7047055100 | 33600 | 33600 | 33600 | 33600 | 124 |
| 498 | 20231006 | 123500 | 7042888700 | 33600 | 33650 | 33650 | 33600 | 181 |
| 499 | 20231006 | 123400 | 7036806850 | 33600 | 33600 | 33600 | 33600 | 0 |
| 500 | 20231006 | 123300 | 7036806850 | 33600 | 33600 | 33600 | 33600 | 18 |
| 501 | 20231006 | 123200 | 7036202050 | 33600 | 33600 | 33600 | 33600 | 349 |
| 502 | 20231006 | 123100 | 7024475650 | 33600 | 33600 | 33600 | 33600 | 9 |
| 503 | 20231006 | 123000 | 7024173250 | 33600 | 33600 | 33600 | 33600 | 87 |
| 504 | 20231006 | 122900 | 7021250050 | 33700 | 33700 | 33700 | 33700 | 5 |
| 505 | 20231006 | 122800 | 7021081550 | 33750 | 33600 | 33750 | 33550 | 57 |
| 506 | 20231006 | 122700 | 7019166350 | 33600 | 33600 | 33600 | 33600 | 1 |
| 507 | 20231006 | 122600 | 7019132750 | 33750 | 33750 | 33750 | 33750 | 3 |
| 508 | 20231006 | 122500 | 7019031500 | 33750 | 33750 | 33750 | 33750 | 2 |
| 509 | 20231006 | 122400 | 7018964000 | 33600 | 33550 | 33600 | 33550 | 381 |
| 510 | 20231006 | 122300 | 7006162900 | 33550 | 33550 | 33550 | 33550 | 14 |
| 511 | 20231006 | 122200 | 7005693200 | 33600 | 33600 | 33600 | 33600 | 281 |
| 512 | 20231006 | 122100 | 6996251600 | 33650 | 33650 | 33650 | 33650 | 50 |
| 513 | 20231006 | 122000 | 6994569100 | 33650 | 33650 | 33650 | 33650 | 1890 |
| 514 | 20231006 | 121900 | 6930970600 | 33650 | 33650 | 33650 | 33650 | 110 |
| 515 | 20231006 | 121800 | 6927269100 | 33700 | 33700 | 33700 | 33700 | 41 |
| 516 | 20231006 | 121700 | 6925887400 | 33700 | 33700 | 33700 | 33700 | 80 |
| 517 | 20231006 | 121600 | 6923191400 | 33750 | 33750 | 33750 | 33750 | 1 |
| 518 | 20231006 | 121500 | 6923157650 | 33700 | 33650 | 33700 | 33650 | 19 |
| 519 | 20231006 | 121400 | 6922517850 | 33650 | 33600 | 33650 | 33600 | 825 |
| 520 | 20231006 | 121300 | 6894770450 | 33600 | 33650 | 33650 | 33600 | 538 |
| 521 | 20231006 | 121200 | 6876688750 | 33650 | 33700 | 33700 | 33650 | 115 |
| 522 | 20231006 | 121100 | 6872815650 | 33700 | 33700 | 33700 | 33650 | 294 |
| 523 | 20231006 | 121000 | 6862907900 | 33750 | 33750 | 33750 | 33750 | 250 |
| 524 | 20231006 | 120900 | 6854470400 | 33900 | 33900 | 33900 | 33900 | 4 |
| 525 | 20231006 | 120800 | 6854334800 | 33900 | 33850 | 33900 | 33800 | 152 |
| 526 | 20231006 | 120700 | 6849196200 | 33900 | 33850 | 33900 | 33850 | 10 |
| 527 | 20231006 | 120600 | 6848857650 | 33900 | 33900 | 33900 | 33800 | 32 |
| 528 | 20231006 | 120500 | 6847773850 | 34000 | 33800 | 34000 | 33650 | 1166 |
| 529 | 20231006 | 120400 | 6808347100 | 33800 | 33750 | 33800 | 33750 | 2 |
| 530 | 20231006 | 120300 | 6808279550 | 33800 | 33700 | 33800 | 33700 | 2 |
| 531 | 20231006 | 120200 | 6808212050 | 33700 | 33700 | 33700 | 33650 | 13 |
| 532 | 20231006 | 120100 | 6807774050 | 33700 | 33650 | 33700 | 33650 | 383 |
| 533 | 20231006 | 120000 | 6794885100 | 33650 | 33650 | 33650 | 33650 | 80 |
| 534 | 20231006 | 115900 | 6792193100 | 33650 | 33650 | 33650 | 33650 | 392 |
| 535 | 20231006 | 115800 | 6779002300 | 33650 | 33700 | 33700 | 33650 | 421 |
| 536 | 20231006 | 115700 | 6764816450 | 33750 | 33750 | 33750 | 33750 | 373 |
| 537 | 20231006 | 115600 | 6752227700 | 33800 | 33850 | 33850 | 33800 | 132 |
| 538 | 20231006 | 115500 | 6747765600 | 33750 | 33750 | 33750 | 33750 | 3 |
| 539 | 20231006 | 115400 | 6747664350 | 33800 | 33850 | 33850 | 33800 | 448 |
| 540 | 20231006 | 115300 | 6732521200 | 33850 | 33850 | 33850 | 33850 | 102 |
| 541 | 20231006 | 115200 | 6729068500 | 33850 | 34000 | 34000 | 33850 | 117 |
| 542 | 20231006 | 115100 | 6725106550 | 34000 | 34000 | 34000 | 34000 | 30 |
| 543 | 20231006 | 115000 | 6724086550 | 34000 | 33900 | 34000 | 33900 | 150 |
| 544 | 20231006 | 114900 | 6719001200 | 33850 | 33900 | 33900 | 33850 | 263 |
| 545 | 20231006 | 114800 | 6710096750 | 33900 | 34100 | 34100 | 33900 | 391 |
| 546 | 20231006 | 114700 | 6696807300 | 34100 | 33900 | 34100 | 33900 | 2402 |
| 547 | 20231006 | 114600 | 6615216150 | 33850 | 33850 | 33850 | 33850 | 11 |
| 548 | 20231006 | 114500 | 6614843800 | 33800 | 33750 | 33900 | 33750 | 31 |
| 549 | 20231006 | 114400 | 6613795950 | 33700 | 33700 | 33700 | 33700 | 1 |
| 550 | 20231006 | 114300 | 6613762250 | 33700 | 33750 | 33900 | 33700 | 295 |
| 551 | 20231006 | 114200 | 6603806550 | 33750 | 33850 | 33850 | 33750 | 1370 |
| 552 | 20231006 | 114100 | 6557520700 | 34000 | 33750 | 34000 | 33750 | 1141 |
| 553 | 20231006 | 114000 | 6518934550 | 33750 | 33750 | 33750 | 33750 | 752 |
| 554 | 20231006 | 113900 | 6493554550 | 33750 | 33750 | 33750 | 33750 | 460 |
| 555 | 20231006 | 113800 | 6478029550 | 33800 | 33800 | 33800 | 33800 | 1 |
| 556 | 20231006 | 113700 | 6477995750 | 33850 | 33800 | 33850 | 33750 | 1332 |
| 557 | 20231006 | 113600 | 6433000300 | 33850 | 33850 | 33900 | 33800 | 419 |
| 558 | 20231006 | 113500 | 6418814900 | 33900 | 34000 | 34000 | 33900 | 51 |
| 559 | 20231006 | 113400 | 6417081000 | 33800 | 33950 | 34000 | 33800 | 1584 |
| 560 | 20231006 | 113300 | 6363410200 | 33850 | 34150 | 34150 | 33850 | 1249 |
| 561 | 20231006 | 113200 | 6320988250 | 34150 | 34150 | 34150 | 34100 | 380 |
| 562 | 20231006 | 113100 | 6308011300 | 34150 | 34150 | 34150 | 34150 | 230 |
| 563 | 20231006 | 113000 | 6300156800 | 34150 | 34450 | 34450 | 34150 | 52 |
| 564 | 20231006 | 112900 | 6298371950 | 34400 | 34300 | 34400 | 34150 | 1133 |
| 565 | 20231006 | 112800 | 6259415150 | 34100 | 34100 | 34350 | 34000 | 950 |
| 566 | 20231006 | 112700 | 6226932900 | 34000 | 33950 | 34100 | 33950 | 1774 |
| 567 | 20231006 | 112600 | 6166628700 | 34000 | 34250 | 34250 | 34000 | 6939 |
| 568 | 20231006 | 112500 | 5930383550 | 34150 | 34150 | 34250 | 34100 | 591 |
| 569 | 20231006 | 112400 | 5910201450 | 34200 | 34250 | 34250 | 34200 | 86 |
| 570 | 20231006 | 112300 | 5907258050 | 34300 | 34300 | 34300 | 34300 | 10 |
| 571 | 20231006 | 112200 | 5906915050 | 34350 | 34150 | 34350 | 34150 | 203 |
| 572 | 20231006 | 112100 | 5899982000 | 34150 | 34350 | 34350 | 34150 | 289 |
| 573 | 20231006 | 112000 | 5890101100 | 34400 | 34200 | 34400 | 34200 | 78 |
| 574 | 20231006 | 111900 | 5887423700 | 34200 | 34400 | 34400 | 34200 | 188 |
| 575 | 20231006 | 111800 | 5880993900 | 34250 | 34200 | 34250 | 34200 | 672 |
| 576 | 20231006 | 111700 | 5857993550 | 34200 | 34200 | 34200 | 34150 | 216 |
| 577 | 20231006 | 111600 | 5850616350 | 34250 | 34250 | 34250 | 34250 | 17 |
| 578 | 20231006 | 111500 | 5850034100 | 34200 | 34200 | 34400 | 34200 | 536 |
| 579 | 20231006 | 111400 | 5831674000 | 34200 | 34200 | 34300 | 34200 | 332 |
| 580 | 20231006 | 111300 | 5820306700 | 34200 | 34300 | 34300 | 34150 | 1196 |
| 581 | 20231006 | 111200 | 5779399600 | 34300 | 34300 | 34300 | 34300 | 45 |
| 582 | 20231006 | 111100 | 5777856100 | 34250 | 34300 | 34300 | 34250 | 225 |
| 583 | 20231006 | 111000 | 5770138850 | 34300 | 34300 | 34300 | 34300 | 404 |
| 584 | 20231006 | 110900 | 5756281650 | 34300 | 34300 | 34550 | 34200 | 939 |
| 585 | 20231006 | 110800 | 5724116050 | 34300 | 34350 | 34350 | 34300 | 219 |
| 586 | 20231006 | 110700 | 5716594350 | 34500 | 34350 | 34500 | 34350 | 500 |
| 587 | 20231006 | 110600 | 5699404600 | 34300 | 34450 | 34500 | 34300 | 416 |
| 588 | 20231006 | 110500 | 5685076200 | 34250 | 34250 | 34500 | 34250 | 645 |
| 589 | 20231006 | 110400 | 5662906900 | 34250 | 34400 | 34400 | 34150 | 1212 |
| 590 | 20231006 | 110300 | 5621329750 | 34400 | 34350 | 34400 | 34350 | 651 |
| 591 | 20231006 | 110200 | 5598967850 | 34400 | 34500 | 34500 | 34400 | 1166 |
| 592 | 20231006 | 110100 | 5558830850 | 34500 | 34450 | 34500 | 34450 | 229 |
| 593 | 20231006 | 110000 | 5550940500 | 34500 | 34550 | 34550 | 34500 | 115 |
| 594 | 20231006 | 105900 | 5546968600 | 34550 | 34550 | 34650 | 34550 | 408 |
| 595 | 20231006 | 105800 | 5532859500 | 34550 | 34450 | 34550 | 34450 | 383 |
| 596 | 20231006 | 105700 | 5519656750 | 34450 | 34550 | 34550 | 34450 | 819 |
| 597 | 20231006 | 105600 | 5491431500 | 34550 | 34600 | 34600 | 34450 | 201 |
| 598 | 20231006 | 105500 | 5484497100 | 34500 | 34650 | 34650 | 34450 | 2605 |
| 599 | 20231006 | 105400 | 5394563400 | 34650 | 34700 | 34700 | 34650 | 430 |
| 600 | 20231006 | 105300 | 5379646800 | 34700 | 34700 | 34700 | 34700 | 300 |
| 601 | 20231006 | 105200 | 5369236800 | 34650 | 34650 | 34750 | 34600 | 112 |
| 602 | 20231006 | 105100 | 5365348650 | 34650 | 34750 | 34750 | 34650 | 872 |
| 603 | 20231006 | 105000 | 5335101350 | 34750 | 34850 | 34900 | 34750 | 694 |
| 604 | 20231006 | 104900 | 5310941350 | 34550 | 34850 | 34850 | 34550 | 1677 |
| 605 | 20231006 | 104800 | 5252873300 | 34850 | 34600 | 34950 | 34600 | 3093 |
| 606 | 20231006 | 104700 | 5145380750 | 34600 | 34500 | 34600 | 34500 | 4 |
| 607 | 20231006 | 104600 | 5145242650 | 34400 | 34450 | 34550 | 34400 | 254 |
| 608 | 20231006 | 104500 | 5136484300 | 34450 | 34600 | 34600 | 34350 | 960 |
| 609 | 20231006 | 104400 | 5103393600 | 34600 | 34500 | 34600 | 34450 | 844 |
| 610 | 20231006 | 104300 | 5074275050 | 34400 | 34650 | 34800 | 34400 | 1947 |
| 611 | 20231006 | 104200 | 5006971100 | 34650 | 34700 | 34750 | 34150 | 3489 |
| 612 | 20231006 | 104100 | 4887034100 | 34700 | 34600 | 34750 | 34600 | 760 |
| 613 | 20231006 | 104000 | 4860693900 | 34600 | 34700 | 34850 | 34550 | 1038 |
| 614 | 20231006 | 103900 | 4824786100 | 34650 | 34950 | 34950 | 34650 | 1053 |
| 615 | 20231006 | 103800 | 4788125050 | 34950 | 35250 | 35250 | 34950 | 1544 |
| 616 | 20231006 | 103700 | 4733983650 | 35300 | 35450 | 35450 | 35250 | 486 |
| 617 | 20231006 | 103600 | 4716825750 | 35450 | 35500 | 35500 | 35300 | 194 |
| 618 | 20231006 | 103500 | 4709948100 | 35500 | 35450 | 35550 | 35450 | 570 |
| 619 | 20231006 | 103400 | 4689729150 | 35300 | 35150 | 35400 | 35100 | 2053 |
| 620 | 20231006 | 103300 | 4617262200 | 35150 | 35450 | 35450 | 35100 | 804 |
| 621 | 20231006 | 103200 | 4588879850 | 35400 | 35450 | 35450 | 35250 | 1024 |
| 622 | 20231006 | 103100 | 4552694650 | 35450 | 35500 | 35700 | 35350 | 1532 |
| 623 | 20231006 | 103000 | 4498296350 | 35450 | 35650 | 35900 | 35450 | 5492 |
| 624 | 20231006 | 102900 | 4301939550 | 35650 | 35550 | 35750 | 35550 | 1180 |
| 625 | 20231006 | 102800 | 4259833800 | 35650 | 35500 | 35700 | 35450 | 1798 |
| 626 | 20231006 | 102700 | 4195864800 | 35550 | 35550 | 35550 | 35450 | 891 |
| 627 | 20231006 | 102600 | 4164205550 | 35550 | 35400 | 35550 | 35400 | 1217 |
| 628 | 20231006 | 102500 | 4121077700 | 35400 | 35300 | 35400 | 35250 | 666 |
| 629 | 20231006 | 102400 | 4097506050 | 35300 | 35300 | 35300 | 35250 | 219 |
| 630 | 20231006 | 102300 | 4089779600 | 35450 | 35450 | 35450 | 35250 | 334 |
| 631 | 20231006 | 102200 | 4077952350 | 35500 | 35500 | 35500 | 35500 | 705 |
| 632 | 20231006 | 102100 | 4052924850 | 35500 | 35300 | 35500 | 35250 | 1340 |
| 633 | 20231006 | 102000 | 4005588350 | 35350 | 35000 | 35350 | 34950 | 3351 |
| 634 | 20231006 | 101900 | 3887880700 | 35050 | 35050 | 35100 | 35000 | 908 |
| 635 | 20231006 | 101800 | 3856049450 | 35050 | 34850 | 35050 | 34800 | 1695 |
| 636 | 20231006 | 101700 | 3796721550 | 34800 | 35200 | 35200 | 34800 | 2469 |
| 637 | 20231006 | 101600 | 3710258300 | 35300 | 35300 | 35400 | 34700 | 6893 |
| 638 | 20231006 | 101500 | 3468643000 | 35350 | 35350 | 35650 | 35300 | 8828 |
| 639 | 20231006 | 101400 | 3155952500 | 35300 | 35300 | 35300 | 35300 | 0 |
| 640 | 20231006 | 101300 | 3155952500 | 35300 | 35200 | 35300 | 35200 | 1347 |
| 641 | 20231006 | 101200 | 3108450050 | 35150 | 35150 | 35200 | 35150 | 1099 |
| 642 | 20231006 | 101100 | 3069786100 | 35100 | 35000 | 35100 | 34950 | 205 |
| 643 | 20231006 | 101000 | 3062597350 | 34950 | 35100 | 35100 | 34950 | 190 |
| 644 | 20231006 | 100900 | 3055944850 | 35150 | 35050 | 35150 | 35050 | 235 |
| 645 | 20231006 | 100800 | 3047706050 | 35050 | 35150 | 35150 | 35050 | 253 |
| 646 | 20231006 | 100700 | 3038827750 | 35150 | 35200 | 35250 | 35100 | 272 |
| 647 | 20231006 | 100600 | 3029253200 | 35250 | 35200 | 35250 | 35050 | 412 |
| 648 | 20231006 | 100500 | 3014755900 | 35250 | 34950 | 35250 | 34800 | 1220 |
| 649 | 20231006 | 100400 | 2971942000 | 34950 | 35200 | 35200 | 34950 | 348 |
| 650 | 20231006 | 100300 | 2959759300 | 35200 | 35300 | 35300 | 35100 | 1932 |
| 651 | 20231006 | 100200 | 2891707250 | 35250 | 35050 | 35300 | 35050 | 2887 |
| 652 | 20231006 | 100100 | 2790127900 | 35050 | 34800 | 35050 | 34750 | 1644 |
| 653 | 20231006 | 100000 | 2732628000 | 34750 | 34950 | 34950 | 34750 | 214 |
| 654 | 20231006 | 095900 | 2725167600 | 34900 | 35000 | 35000 | 34700 | 492 |
| 655 | 20231006 | 095800 | 2708012150 | 34700 | 34950 | 35000 | 34700 | 515 |
| 656 | 20231006 | 095700 | 2690073550 | 35000 | 34800 | 35000 | 34800 | 426 |
| 657 | 20231006 | 095600 | 2675209300 | 34750 | 34850 | 34850 | 34750 | 240 |
| 658 | 20231006 | 095500 | 2666863650 | 34850 | 35000 | 35050 | 34850 | 1059 |
| 659 | 20231006 | 095400 | 2629834250 | 34900 | 34850 | 35050 | 34800 | 595 |
| 660 | 20231006 | 095300 | 2609101600 | 34800 | 34850 | 35100 | 34800 | 4092 |
| 661 | 20231006 | 095200 | 2466036350 | 34850 | 34600 | 34850 | 34600 | 2254 |
| 662 | 20231006 | 095100 | 2387757650 | 34700 | 34700 | 34700 | 34600 | 131 |
| 663 | 20231006 | 095000 | 2383218050 | 34550 | 34400 | 34700 | 34400 | 4000 |
| 664 | 20231006 | 094900 | 2245077100 | 34400 | 34400 | 34400 | 34400 | 47 |
| 665 | 20231006 | 094800 | 2243460300 | 34400 | 34450 | 34450 | 34300 | 199 |
| 666 | 20231006 | 094700 | 2236614150 | 34450 | 34250 | 34450 | 34150 | 806 |
| 667 | 20231006 | 094600 | 2208924850 | 34250 | 34250 | 34250 | 34150 | 311 |
| 668 | 20231006 | 094500 | 2198278900 | 34300 | 34000 | 34300 | 34000 | 972 |
| 669 | 20231006 | 094400 | 2165183000 | 34050 | 34300 | 34300 | 34050 | 267 |
| 670 | 20231006 | 094300 | 2156075100 | 34050 | 34300 | 34300 | 34050 | 1162 |
| 671 | 20231006 | 094200 | 2116452850 | 34250 | 34450 | 34450 | 34250 | 469 |
| 672 | 20231006 | 094100 | 2100364850 | 34500 | 34350 | 34500 | 34150 | 576 |
| 673 | 20231006 | 094000 | 2080578950 | 34350 | 34350 | 34350 | 34300 | 162 |
| 674 | 20231006 | 093900 | 2075021550 | 34400 | 34250 | 34400 | 34200 | 172 |
| 675 | 20231006 | 093800 | 2069133000 | 34200 | 34450 | 34550 | 34200 | 613 |
| 676 | 20231006 | 093700 | 2048047350 | 34450 | 34500 | 34500 | 34400 | 58 |
| 677 | 20231006 | 093600 | 2046049200 | 34500 | 34450 | 34550 | 34400 | 463 |
| 678 | 20231006 | 093500 | 2030082900 | 34500 | 34500 | 34500 | 34450 | 259 |
| 679 | 20231006 | 093400 | 2021149350 | 34350 | 34500 | 34550 | 34350 | 408 |
| 680 | 20231006 | 093300 | 2007093800 | 34400 | 34350 | 34500 | 34350 | 280 |
| 681 | 20231006 | 093200 | 1997452050 | 34300 | 34100 | 34300 | 34100 | 385 |
| 682 | 20231006 | 093100 | 1984319350 | 34100 | 34300 | 34300 | 34100 | 287 |
| 683 | 20231006 | 093000 | 1974506550 | 34450 | 34300 | 34500 | 34300 | 146 |
| 684 | 20231006 | 092900 | 1969493300 | 34200 | 34000 | 34200 | 34000 | 551 |
| 685 | 20231006 | 092800 | 1950745300 | 34000 | 34200 | 34200 | 33950 | 1169 |
| 686 | 20231006 | 092700 | 1910950850 | 34200 | 34200 | 34350 | 34200 | 346 |
| 687 | 20231006 | 092600 | 1899116000 | 34150 | 34450 | 34450 | 34150 | 2088 |
| 688 | 20231006 | 092500 | 1827715500 | 34450 | 34550 | 34650 | 34400 | 1215 |
| 689 | 20231006 | 092400 | 1785797400 | 34650 | 34600 | 34800 | 34550 | 1111 |
| 690 | 20231006 | 092300 | 1747316850 | 34600 | 34750 | 34900 | 34600 | 4747 |
| 691 | 20231006 | 092200 | 1582277300 | 34750 | 34550 | 34800 | 34550 | 5785 |
| 692 | 20231006 | 092100 | 1381505450 | 34600 | 34500 | 34650 | 34300 | 3336 |
| 693 | 20231006 | 092000 | 1266463500 | 34550 | 34150 | 34550 | 34150 | 4231 |
| 694 | 20231006 | 091900 | 1120792650 | 34100 | 33950 | 34100 | 33800 | 958 |
| 695 | 20231006 | 091800 | 1088268850 | 33950 | 34000 | 34000 | 33950 | 190 |
| 696 | 20231006 | 091700 | 1081812250 | 34000 | 33850 | 34200 | 33850 | 994 |
| 697 | 20231006 | 091600 | 1047988300 | 33850 | 33950 | 33950 | 33850 | 664 |
| 698 | 20231006 | 091500 | 1025473900 | 34000 | 34050 | 34050 | 34000 | 870 |
| 699 | 20231006 | 091400 | 995883700 | 34050 | 34300 | 34300 | 34000 | 1136 |
| 700 | 20231006 | 091300 | 957179100 | 34200 | 34400 | 34400 | 34150 | 1377 |
| 701 | 20231006 | 091200 | 910076850 | 34400 | 34200 | 34550 | 33950 | 4223 |
| 702 | 20231006 | 091100 | 765058450 | 34200 | 34150 | 34300 | 33650 | 3280 |
| 703 | 20231006 | 091000 | 653385550 | 34150 | 33750 | 34250 | 33750 | 3326 |
| 704 | 20231006 | 090900 | 540123100 | 33750 | 33350 | 33850 | 33350 | 4992 |
| 705 | 20231006 | 090800 | 371759250 | 33350 | 33600 | 33600 | 33350 | 427 |
| 706 | 20231006 | 090700 | 357495400 | 33650 | 33550 | 33800 | 33300 | 2202 |
| 707 | 20231006 | 090600 | 283719800 | 33450 | 33100 | 33550 | 33100 | 2481 |
| 708 | 20231006 | 090500 | 200933550 | 33100 | 33100 | 33450 | 33050 | 950 |
| 709 | 20231006 | 090400 | 169355150 | 33100 | 32900 | 33100 | 32800 | 1307 |
| 710 | 20231006 | 090300 | 126360150 | 32800 | 32900 | 32950 | 32450 | 1016 |
| 711 | 20231006 | 090200 | 93083250 | 32950 | 32900 | 32950 | 32350 | 406 |
| 712 | 20231006 | 090100 | 79836250 | 32850 | 32350 | 32900 | 32200 | 1364 |
| 713 | 20231006 | 090000 | 35289000 | 32150 | 32100 | 32500 | 32100 | 1098 |