34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231017 | 194400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 3 | 20231017 | 194300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 4 | 20231017 | 194200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 5 | 20231017 | 194100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 6 | 20231017 | 194000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 7 | 20231017 | 193900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 8 | 20231017 | 193800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 9 | 20231017 | 193700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 10 | 20231017 | 193600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 11 | 20231017 | 193500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 12 | 20231017 | 193400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 13 | 20231017 | 193300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 14 | 20231017 | 193200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 15 | 20231017 | 193100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 16 | 20231017 | 193000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 17 | 20231017 | 192900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 18 | 20231017 | 192800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 19 | 20231017 | 192700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 20 | 20231017 | 192600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 21 | 20231017 | 192500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 22 | 20231017 | 192400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 23 | 20231017 | 192300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 24 | 20231017 | 192200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 25 | 20231017 | 192100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 26 | 20231017 | 192000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 27 | 20231017 | 191900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 28 | 20231017 | 191800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 29 | 20231017 | 191700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 30 | 20231017 | 191600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 31 | 20231017 | 191500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 32 | 20231017 | 191400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 33 | 20231017 | 191300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 34 | 20231017 | 191200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 35 | 20231017 | 191100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 36 | 20231017 | 191000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 37 | 20231017 | 190900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 38 | 20231017 | 190800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 39 | 20231017 | 190700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 40 | 20231017 | 190600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 41 | 20231017 | 190500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 42 | 20231017 | 190400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 43 | 20231017 | 190300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 44 | 20231017 | 190200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 45 | 20231017 | 190100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 46 | 20231017 | 190000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 47 | 20231017 | 185900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 48 | 20231017 | 185800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 49 | 20231017 | 185700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 50 | 20231017 | 185600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 51 | 20231017 | 185500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 52 | 20231017 | 185400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 53 | 20231017 | 185300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 54 | 20231017 | 185200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 55 | 20231017 | 185100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 56 | 20231017 | 185000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 57 | 20231017 | 184900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 58 | 20231017 | 184800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 59 | 20231017 | 184700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 60 | 20231017 | 184600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 61 | 20231017 | 184500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 62 | 20231017 | 184400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 63 | 20231017 | 184300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 64 | 20231017 | 184200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 65 | 20231017 | 184100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 66 | 20231017 | 184000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 67 | 20231017 | 183900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 68 | 20231017 | 183800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 69 | 20231017 | 183700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 70 | 20231017 | 183600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 71 | 20231017 | 183500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 72 | 20231017 | 183400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 73 | 20231017 | 183300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 74 | 20231017 | 183200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 75 | 20231017 | 183100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 76 | 20231017 | 183000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 77 | 20231017 | 182900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 78 | 20231017 | 182800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 79 | 20231017 | 182700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 80 | 20231017 | 182600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 81 | 20231017 | 182500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 82 | 20231017 | 182400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 83 | 20231017 | 182300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 84 | 20231017 | 182200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 85 | 20231017 | 182100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 86 | 20231017 | 182000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 87 | 20231017 | 181900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 88 | 20231017 | 181800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 89 | 20231017 | 181700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 90 | 20231017 | 181600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 91 | 20231017 | 181500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 92 | 20231017 | 181400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 93 | 20231017 | 181300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 94 | 20231017 | 181200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 95 | 20231017 | 181100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 96 | 20231017 | 181000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 97 | 20231017 | 180900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 98 | 20231017 | 180800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 99 | 20231017 | 180700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 100 | 20231017 | 180600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 101 | 20231017 | 180500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 102 | 20231017 | 180400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 103 | 20231017 | 180300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 104 | 20231017 | 180200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 105 | 20231017 | 180100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 106 | 20231017 | 180000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 107 | 20231017 | 175900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 108 | 20231017 | 175800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 109 | 20231017 | 175700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 110 | 20231017 | 175600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 111 | 20231017 | 175500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 112 | 20231017 | 175400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 113 | 20231017 | 175300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 114 | 20231017 | 175200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 115 | 20231017 | 175100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 116 | 20231017 | 175000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 117 | 20231017 | 174900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 118 | 20231017 | 174800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 119 | 20231017 | 174700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 120 | 20231017 | 174600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 121 | 20231017 | 174500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 122 | 20231017 | 174400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 123 | 20231017 | 174300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 124 | 20231017 | 174200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 125 | 20231017 | 174100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 126 | 20231017 | 174000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 127 | 20231017 | 173900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 128 | 20231017 | 173800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 129 | 20231017 | 173700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 130 | 20231017 | 173600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 131 | 20231017 | 173500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 132 | 20231017 | 173400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 133 | 20231017 | 173300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 134 | 20231017 | 173200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 135 | 20231017 | 173100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 136 | 20231017 | 173000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 137 | 20231017 | 172900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 138 | 20231017 | 172800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 139 | 20231017 | 172700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 140 | 20231017 | 172600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 141 | 20231017 | 172500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 142 | 20231017 | 172400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 143 | 20231017 | 172300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 144 | 20231017 | 172200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 145 | 20231017 | 172100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 146 | 20231017 | 172000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 147 | 20231017 | 171900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 148 | 20231017 | 171800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 149 | 20231017 | 171700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 150 | 20231017 | 171600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 151 | 20231017 | 171500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 152 | 20231017 | 171400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 153 | 20231017 | 171300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 154 | 20231017 | 171200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 155 | 20231017 | 171100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 156 | 20231017 | 171000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 157 | 20231017 | 170900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 158 | 20231017 | 170800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 159 | 20231017 | 170700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 160 | 20231017 | 170600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 161 | 20231017 | 170500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 162 | 20231017 | 170400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 163 | 20231017 | 170300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 164 | 20231017 | 170200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 165 | 20231017 | 170100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 166 | 20231017 | 170000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 167 | 20231017 | 165900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 168 | 20231017 | 165800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 169 | 20231017 | 165700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 170 | 20231017 | 165600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 171 | 20231017 | 165500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 172 | 20231017 | 165400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 173 | 20231017 | 165300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 174 | 20231017 | 165200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 175 | 20231017 | 165100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 176 | 20231017 | 165000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 177 | 20231017 | 164900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 178 | 20231017 | 164800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 179 | 20231017 | 164700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 180 | 20231017 | 164600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 181 | 20231017 | 164500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 182 | 20231017 | 164400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 183 | 20231017 | 164300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 184 | 20231017 | 164200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 185 | 20231017 | 164100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 186 | 20231017 | 164000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 187 | 20231017 | 163900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 188 | 20231017 | 163800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 189 | 20231017 | 163700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 190 | 20231017 | 163600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 191 | 20231017 | 163500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 192 | 20231017 | 163400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 193 | 20231017 | 163300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 194 | 20231017 | 163200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 195 | 20231017 | 163100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 196 | 20231017 | 163000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 197 | 20231017 | 162900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 198 | 20231017 | 162800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 199 | 20231017 | 162700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 200 | 20231017 | 162600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 201 | 20231017 | 162500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 202 | 20231017 | 162400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 203 | 20231017 | 162300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 204 | 20231017 | 162200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 205 | 20231017 | 162100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 206 | 20231017 | 162000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 207 | 20231017 | 161900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 208 | 20231017 | 161800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 209 | 20231017 | 161700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 210 | 20231017 | 161600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 211 | 20231017 | 161500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 212 | 20231017 | 161400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 213 | 20231017 | 161300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 214 | 20231017 | 161200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 215 | 20231017 | 161100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 216 | 20231017 | 161000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 217 | 20231017 | 160900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 218 | 20231017 | 160800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20231017 | 160700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20231017 | 160600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20231017 | 160500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20231017 | 160400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20231017 | 160300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20231017 | 160200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20231017 | 160100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20231017 | 160000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20231017 | 155900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20231017 | 155800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 229 | 20231017 | 155700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 230 | 20231017 | 155600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 231 | 20231017 | 155500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 232 | 20231017 | 155400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 233 | 20231017 | 155300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 234 | 20231017 | 155200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 235 | 20231017 | 155100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 236 | 20231017 | 155000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 237 | 20231017 | 154900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 238 | 20231017 | 154800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 239 | 20231017 | 154700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 240 | 20231017 | 154600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 241 | 20231017 | 154500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 242 | 20231017 | 154400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 243 | 20231017 | 154300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 244 | 20231017 | 154200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 245 | 20231017 | 154100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 246 | 20231017 | 154000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 247 | 20231017 | 153900 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 248 | 20231017 | 153800 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 249 | 20231017 | 153700 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 250 | 20231017 | 153600 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 251 | 20231017 | 153500 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 252 | 20231017 | 153400 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 253 | 20231017 | 153300 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 254 | 20231017 | 153200 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 255 | 20231017 | 153100 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 0 |
| 256 | 20231017 | 153000 | 8941422900 | 33100 | 33100 | 33100 | 33100 | 5817 |
| 257 | 20231017 | 152900 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 258 | 20231017 | 152800 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 259 | 20231017 | 152700 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 260 | 20231017 | 152600 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 261 | 20231017 | 152500 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 262 | 20231017 | 152400 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 263 | 20231017 | 152300 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 264 | 20231017 | 152200 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 265 | 20231017 | 152100 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 266 | 20231017 | 152000 | 8748880200 | 33100 | 33100 | 33100 | 33100 | 0 |
| 267 | 20231017 | 151900 | 8748880200 | 33100 | 33150 | 33150 | 33100 | 239 |
| 268 | 20231017 | 151800 | 8740964500 | 33100 | 33150 | 33200 | 33100 | 482 |
| 269 | 20231017 | 151700 | 8724976050 | 33200 | 33150 | 33200 | 33150 | 426 |
| 270 | 20231017 | 151600 | 8710849450 | 33150 | 33150 | 33150 | 33100 | 556 |
| 271 | 20231017 | 151500 | 8692422900 | 33150 | 33150 | 33200 | 33150 | 861 |
| 272 | 20231017 | 151400 | 8663879550 | 33150 | 33100 | 33200 | 33100 | 1772 |
| 273 | 20231017 | 151300 | 8605141250 | 33150 | 33100 | 33150 | 33050 | 2160 |
| 274 | 20231017 | 151200 | 8533687300 | 33100 | 33100 | 33100 | 33050 | 1039 |
| 275 | 20231017 | 151100 | 8499298650 | 33050 | 33100 | 33100 | 33050 | 97 |
| 276 | 20231017 | 151000 | 8496091650 | 33100 | 32950 | 33100 | 32950 | 2690 |
| 277 | 20231017 | 150900 | 8407252450 | 32950 | 32950 | 33000 | 32950 | 306 |
| 278 | 20231017 | 150800 | 8397161350 | 32950 | 32900 | 33000 | 32900 | 1241 |
| 279 | 20231017 | 150700 | 8356270350 | 32900 | 32900 | 32950 | 32900 | 1084 |
| 280 | 20231017 | 150600 | 8320606000 | 32900 | 32950 | 32950 | 32900 | 608 |
| 281 | 20231017 | 150500 | 8300582800 | 32950 | 33000 | 33000 | 32950 | 83 |
| 282 | 20231017 | 150400 | 8297846800 | 33000 | 32950 | 33000 | 32950 | 258 |
| 283 | 20231017 | 150300 | 8289345650 | 33000 | 33000 | 33000 | 32900 | 2002 |
| 284 | 20231017 | 150200 | 8223407500 | 33000 | 33000 | 33000 | 32950 | 12 |
| 285 | 20231017 | 150100 | 8223011700 | 33000 | 33050 | 33050 | 33000 | 519 |
| 286 | 20231017 | 150000 | 8205877600 | 33000 | 33050 | 33050 | 33000 | 137 |
| 287 | 20231017 | 145900 | 8201355300 | 33050 | 33050 | 33050 | 33000 | 128 |
| 288 | 20231017 | 145800 | 8197129250 | 33050 | 33000 | 33050 | 33000 | 324 |
| 289 | 20231017 | 145700 | 8186436100 | 33000 | 32950 | 33050 | 32950 | 1656 |
| 290 | 20231017 | 145600 | 8131811500 | 32950 | 32950 | 33000 | 32900 | 1596 |
| 291 | 20231017 | 145500 | 8079288200 | 32950 | 32950 | 33000 | 32950 | 796 |
| 292 | 20231017 | 145400 | 8053047950 | 33000 | 33000 | 33000 | 33000 | 153 |
| 293 | 20231017 | 145300 | 8047998950 | 32950 | 32900 | 33000 | 32900 | 395 |
| 294 | 20231017 | 145200 | 8034988800 | 32900 | 32950 | 33000 | 32900 | 145 |
| 295 | 20231017 | 145100 | 8030214100 | 33000 | 32950 | 33000 | 32950 | 47 |
| 296 | 20231017 | 145000 | 8028663250 | 32950 | 33000 | 33000 | 32950 | 310 |
| 297 | 20231017 | 144900 | 8018447200 | 33000 | 33000 | 33000 | 33000 | 138 |
| 298 | 20231017 | 144800 | 8013893200 | 33000 | 33000 | 33000 | 32950 | 223 |
| 299 | 20231017 | 144700 | 8006544350 | 33000 | 33000 | 33050 | 33000 | 311 |
| 300 | 20231017 | 144600 | 7996278150 | 33050 | 32900 | 33050 | 32900 | 1869 |
| 301 | 20231017 | 144500 | 7934697000 | 32900 | 32850 | 32900 | 32850 | 543 |
| 302 | 20231017 | 144400 | 7916856600 | 32900 | 32900 | 32900 | 32850 | 227 |
| 303 | 20231017 | 144300 | 7909389800 | 32850 | 32850 | 32850 | 32850 | 183 |
| 304 | 20231017 | 144200 | 7903378250 | 32850 | 32850 | 32850 | 32850 | 90 |
| 305 | 20231017 | 144100 | 7900421750 | 32850 | 32850 | 32900 | 32800 | 281 |
| 306 | 20231017 | 144000 | 7891189500 | 32850 | 32800 | 32850 | 32800 | 86 |
| 307 | 20231017 | 143900 | 7888364650 | 32800 | 32850 | 32850 | 32800 | 260 |
| 308 | 20231017 | 143800 | 7879835650 | 32850 | 32900 | 32900 | 32850 | 310 |
| 309 | 20231017 | 143700 | 7869652100 | 32900 | 32800 | 32900 | 32800 | 155 |
| 310 | 20231017 | 143600 | 7864559600 | 32800 | 32850 | 32900 | 32800 | 338 |
| 311 | 20231017 | 143500 | 7853471150 | 32850 | 32750 | 32850 | 32700 | 794 |
| 312 | 20231017 | 143400 | 7827432300 | 32700 | 32800 | 32850 | 32700 | 1837 |
| 313 | 20231017 | 143300 | 7767242650 | 32800 | 32800 | 32850 | 32800 | 488 |
| 314 | 20231017 | 143200 | 7751235950 | 32800 | 32800 | 32850 | 32800 | 131 |
| 315 | 20231017 | 143100 | 7746936250 | 32800 | 32800 | 32850 | 32800 | 548 |
| 316 | 20231017 | 143000 | 7728938650 | 32850 | 32750 | 32850 | 32750 | 244 |
| 317 | 20231017 | 142900 | 7720940350 | 32800 | 32750 | 32800 | 32750 | 139 |
| 318 | 20231017 | 142800 | 7716381550 | 32750 | 32800 | 32850 | 32750 | 248 |
| 319 | 20231017 | 142700 | 7708248850 | 32850 | 32750 | 32850 | 32750 | 143 |
| 320 | 20231017 | 142600 | 7703561600 | 32750 | 32850 | 32850 | 32750 | 375 |
| 321 | 20231017 | 142500 | 7691262100 | 32800 | 32700 | 32800 | 32700 | 922 |
| 322 | 20231017 | 142400 | 7661050600 | 32700 | 32700 | 32700 | 32700 | 15 |
| 323 | 20231017 | 142300 | 7660560100 | 32750 | 32750 | 32750 | 32700 | 324 |
| 324 | 20231017 | 142200 | 7649959750 | 32700 | 32700 | 32750 | 32650 | 691 |
| 325 | 20231017 | 142100 | 7627359100 | 32750 | 32800 | 32800 | 32700 | 1800 |
| 326 | 20231017 | 142000 | 7568482250 | 32750 | 32800 | 32850 | 32750 | 42 |
| 327 | 20231017 | 141900 | 7567104550 | 32900 | 32800 | 32900 | 32750 | 1839 |
| 328 | 20231017 | 141800 | 7506837950 | 32850 | 32750 | 32850 | 32750 | 489 |
| 329 | 20231017 | 141700 | 7490785000 | 32800 | 32800 | 32800 | 32750 | 276 |
| 330 | 20231017 | 141600 | 7481732950 | 32800 | 32800 | 32850 | 32750 | 139 |
| 331 | 20231017 | 141500 | 7477175000 | 32800 | 32750 | 32850 | 32750 | 30 |
| 332 | 20231017 | 141400 | 7476190650 | 32800 | 32800 | 32850 | 32750 | 273 |
| 333 | 20231017 | 141300 | 7467241400 | 32750 | 32750 | 32850 | 32750 | 101 |
| 334 | 20231017 | 141200 | 7463927200 | 32800 | 32800 | 32800 | 32750 | 151 |
| 335 | 20231017 | 141100 | 7458979850 | 32750 | 32800 | 32800 | 32750 | 86 |
| 336 | 20231017 | 141000 | 7456159800 | 32750 | 32750 | 32800 | 32700 | 185 |
| 337 | 20231017 | 140900 | 7450101350 | 32700 | 32700 | 32750 | 32700 | 474 |
| 338 | 20231017 | 140800 | 7434600900 | 32700 | 32650 | 32700 | 32650 | 27 |
| 339 | 20231017 | 140700 | 7433718350 | 32650 | 32650 | 32650 | 32600 | 1006 |
| 340 | 20231017 | 140600 | 7400893950 | 32650 | 32700 | 32700 | 32600 | 1604 |
| 341 | 20231017 | 140500 | 7348515200 | 32700 | 32700 | 32750 | 32650 | 1512 |
| 342 | 20231017 | 140400 | 7299112350 | 32700 | 32750 | 32800 | 32700 | 1488 |
| 343 | 20231017 | 140300 | 7250430600 | 32750 | 32750 | 32800 | 32750 | 1402 |
| 344 | 20231017 | 140200 | 7204513400 | 32800 | 32800 | 32800 | 32750 | 391 |
| 345 | 20231017 | 140100 | 7191694450 | 32750 | 32800 | 32800 | 32750 | 1098 |
| 346 | 20231017 | 140000 | 7155702350 | 32750 | 32850 | 32850 | 32750 | 1519 |
| 347 | 20231017 | 135900 | 7105892300 | 32850 | 32900 | 32900 | 32800 | 1072 |
| 348 | 20231017 | 135800 | 7070680000 | 32850 | 32900 | 32950 | 32850 | 724 |
| 349 | 20231017 | 135700 | 7046862600 | 32900 | 32950 | 32950 | 32900 | 772 |
| 350 | 20231017 | 135600 | 7021462050 | 32950 | 32950 | 33000 | 32950 | 91 |
| 351 | 20231017 | 135500 | 7018461450 | 32950 | 32950 | 33000 | 32950 | 169 |
| 352 | 20231017 | 135400 | 7012891900 | 32950 | 32900 | 32950 | 32900 | 610 |
| 353 | 20231017 | 135300 | 6992803550 | 32900 | 32900 | 32950 | 32900 | 43 |
| 354 | 20231017 | 135200 | 6991388550 | 32950 | 32900 | 32950 | 32900 | 231 |
| 355 | 20231017 | 135100 | 6983787150 | 32900 | 33000 | 33000 | 32900 | 85 |
| 356 | 20231017 | 135000 | 6980986350 | 32950 | 33000 | 33000 | 32950 | 465 |
| 357 | 20231017 | 134900 | 6965662850 | 32950 | 33050 | 33100 | 32950 | 1439 |
| 358 | 20231017 | 134800 | 6918170850 | 33050 | 33050 | 33100 | 33050 | 276 |
| 359 | 20231017 | 134700 | 6909046250 | 33050 | 33100 | 33100 | 33050 | 101 |
| 360 | 20231017 | 134600 | 6905708000 | 33100 | 33050 | 33100 | 33050 | 316 |
| 361 | 20231017 | 134500 | 6895249600 | 33050 | 33050 | 33100 | 33050 | 112 |
| 362 | 20231017 | 134400 | 6891547650 | 33050 | 33100 | 33100 | 33050 | 168 |
| 363 | 20231017 | 134300 | 6885988550 | 33050 | 33150 | 33150 | 33050 | 236 |
| 364 | 20231017 | 134200 | 6878176600 | 33100 | 33100 | 33150 | 33100 | 143 |
| 365 | 20231017 | 134100 | 6873442500 | 33100 | 33100 | 33100 | 33100 | 24 |
| 366 | 20231017 | 134000 | 6872648100 | 33100 | 33050 | 33200 | 33000 | 1581 |
| 367 | 20231017 | 133900 | 6820332350 | 33000 | 33050 | 33050 | 33000 | 63 |
| 368 | 20231017 | 133800 | 6818251000 | 33050 | 33000 | 33050 | 33000 | 22 |
| 369 | 20231017 | 133700 | 6817524950 | 33000 | 33000 | 33050 | 33000 | 161 |
| 370 | 20231017 | 133600 | 6812211650 | 33000 | 33050 | 33050 | 33000 | 156 |
| 371 | 20231017 | 133500 | 6807062550 | 33050 | 33000 | 33050 | 32950 | 300 |
| 372 | 20231017 | 133400 | 6797161800 | 32950 | 33000 | 33000 | 32950 | 47 |
| 373 | 20231017 | 133300 | 6795611250 | 33000 | 33000 | 33000 | 33000 | 134 |
| 374 | 20231017 | 133200 | 6791189250 | 33000 | 33000 | 33050 | 33000 | 806 |
| 375 | 20231017 | 133100 | 6764589150 | 33000 | 33000 | 33050 | 33000 | 16 |
| 376 | 20231017 | 133000 | 6764061050 | 33050 | 33050 | 33050 | 33000 | 548 |
| 377 | 20231017 | 132900 | 6745972750 | 33100 | 33000 | 33100 | 33000 | 34 |
| 378 | 20231017 | 132800 | 6744848050 | 33000 | 33050 | 33100 | 33000 | 188 |
| 379 | 20231017 | 132700 | 6738636800 | 33050 | 33050 | 33050 | 33000 | 384 |
| 380 | 20231017 | 132600 | 6725946350 | 33050 | 33050 | 33050 | 33000 | 355 |
| 381 | 20231017 | 132500 | 6714219000 | 33050 | 33050 | 33100 | 33050 | 114 |
| 382 | 20231017 | 132400 | 6710450450 | 33050 | 33100 | 33150 | 33050 | 190 |
| 383 | 20231017 | 132300 | 6704161500 | 33100 | 33050 | 33100 | 33000 | 986 |
| 384 | 20231017 | 132200 | 6671529900 | 33050 | 33050 | 33050 | 33050 | 260 |
| 385 | 20231017 | 132100 | 6662936900 | 33050 | 33000 | 33050 | 33000 | 44 |
| 386 | 20231017 | 132000 | 6661483750 | 33000 | 33000 | 33050 | 33000 | 374 |
| 387 | 20231017 | 131900 | 6649141250 | 33000 | 32950 | 33000 | 32950 | 112 |
| 388 | 20231017 | 131800 | 6645448100 | 33000 | 32950 | 33000 | 32950 | 221 |
| 389 | 20231017 | 131700 | 6638164700 | 32950 | 32950 | 32950 | 32950 | 135 |
| 390 | 20231017 | 131600 | 6633716450 | 32950 | 32950 | 33000 | 32950 | 121 |
| 391 | 20231017 | 131500 | 6629729200 | 32950 | 33000 | 33000 | 32950 | 181 |
| 392 | 20231017 | 131400 | 6623763550 | 32950 | 32950 | 33000 | 32900 | 361 |
| 393 | 20231017 | 131300 | 6611860600 | 32950 | 32950 | 32950 | 32900 | 964 |
| 394 | 20231017 | 131200 | 6580109100 | 32900 | 32900 | 32950 | 32900 | 20 |
| 395 | 20231017 | 131100 | 6579451000 | 32900 | 32950 | 32950 | 32900 | 730 |
| 396 | 20231017 | 131000 | 6555429700 | 32950 | 32900 | 32950 | 32900 | 158 |
| 397 | 20231017 | 130900 | 6550231200 | 32950 | 32900 | 32950 | 32900 | 122 |
| 398 | 20231017 | 130800 | 6546212050 | 32950 | 33000 | 33000 | 32900 | 306 |
| 399 | 20231017 | 130700 | 6536133000 | 32950 | 32950 | 32950 | 32950 | 91 |
| 400 | 20231017 | 130600 | 6533134550 | 32950 | 33000 | 33000 | 32950 | 166 |
| 401 | 20231017 | 130500 | 6527664750 | 33000 | 32950 | 33000 | 32950 | 269 |
| 402 | 20231017 | 130400 | 6518800200 | 33000 | 32950 | 33000 | 32950 | 127 |
| 403 | 20231017 | 130300 | 6514614750 | 32950 | 32950 | 33000 | 32950 | 78 |
| 404 | 20231017 | 130200 | 6512044300 | 32950 | 32950 | 33000 | 32950 | 57 |
| 405 | 20231017 | 130100 | 6510165650 | 32950 | 32950 | 33000 | 32950 | 176 |
| 406 | 20231017 | 130000 | 6504365650 | 32950 | 33000 | 33000 | 32950 | 53 |
| 407 | 20231017 | 125900 | 6502618400 | 32950 | 32950 | 32950 | 32950 | 133 |
| 408 | 20231017 | 125800 | 6498236050 | 32950 | 32950 | 32950 | 32950 | 483 |
| 409 | 20231017 | 125700 | 6482321200 | 33000 | 33000 | 33000 | 32950 | 43 |
| 410 | 20231017 | 125600 | 6480903100 | 32950 | 33000 | 33050 | 32950 | 59 |
| 411 | 20231017 | 125500 | 6478955850 | 33000 | 33000 | 33000 | 32950 | 114 |
| 412 | 20231017 | 125400 | 6475194200 | 33000 | 33000 | 33050 | 33000 | 117 |
| 413 | 20231017 | 125300 | 6471332400 | 33000 | 33000 | 33000 | 33000 | 23 |
| 414 | 20231017 | 125200 | 6470573400 | 33050 | 32950 | 33050 | 32950 | 105 |
| 415 | 20231017 | 125100 | 6467108350 | 33050 | 33050 | 33050 | 32950 | 193 |
| 416 | 20231017 | 125000 | 6460743900 | 33050 | 32950 | 33050 | 32950 | 108 |
| 417 | 20231017 | 124900 | 6457179900 | 33000 | 32950 | 33000 | 32950 | 202 |
| 418 | 20231017 | 124800 | 6450518400 | 32950 | 33000 | 33000 | 32950 | 214 |
| 419 | 20231017 | 124700 | 6443465100 | 33000 | 32950 | 33000 | 32950 | 151 |
| 420 | 20231017 | 124600 | 6438488300 | 32950 | 32950 | 32950 | 32950 | 15 |
| 421 | 20231017 | 124500 | 6437994050 | 32950 | 33000 | 33000 | 32950 | 266 |
| 422 | 20231017 | 124400 | 6429216450 | 33000 | 33050 | 33050 | 33000 | 129 |
| 423 | 20231017 | 124300 | 6424957850 | 33000 | 33050 | 33050 | 33000 | 24 |
| 424 | 20231017 | 124200 | 6424165350 | 33050 | 33050 | 33100 | 33050 | 239 |
| 425 | 20231017 | 124100 | 6416264100 | 33050 | 32950 | 33050 | 32950 | 108 |
| 426 | 20231017 | 124000 | 6412701000 | 32950 | 32950 | 33000 | 32950 | 165 |
| 427 | 20231017 | 123900 | 6407258350 | 32950 | 33000 | 33050 | 32950 | 346 |
| 428 | 20231017 | 123800 | 6395845250 | 33000 | 33000 | 33050 | 33000 | 81 |
| 429 | 20231017 | 123700 | 6393172000 | 33050 | 33000 | 33100 | 33000 | 33 |
| 430 | 20231017 | 123600 | 6392081350 | 33100 | 33000 | 33100 | 33000 | 21 |
| 431 | 20231017 | 123500 | 6391387650 | 33000 | 33050 | 33050 | 33000 | 639 |
| 432 | 20231017 | 123400 | 6370294450 | 33050 | 33100 | 33100 | 33000 | 1251 |
| 433 | 20231017 | 123300 | 6328988250 | 33100 | 33050 | 33100 | 33050 | 72 |
| 434 | 20231017 | 123200 | 6326607750 | 33050 | 33100 | 33100 | 33050 | 81 |
| 435 | 20231017 | 123100 | 6323927000 | 33100 | 33100 | 33200 | 33050 | 39 |
| 436 | 20231017 | 123000 | 6322635000 | 33100 | 33100 | 33200 | 33100 | 177 |
| 437 | 20231017 | 122900 | 6316771400 | 33150 | 33050 | 33150 | 33050 | 311 |
| 438 | 20231017 | 122800 | 6306475250 | 33050 | 33050 | 33100 | 33000 | 116 |
| 439 | 20231017 | 122700 | 6302640850 | 33000 | 33000 | 33050 | 33000 | 15 |
| 440 | 20231017 | 122600 | 6302145750 | 33000 | 33150 | 33200 | 33000 | 1178 |
| 441 | 20231017 | 122500 | 6263246300 | 33150 | 33200 | 33200 | 33100 | 494 |
| 442 | 20231017 | 122400 | 6246888450 | 33150 | 33150 | 33200 | 33150 | 372 |
| 443 | 20231017 | 122300 | 6234546200 | 33100 | 33150 | 33150 | 33100 | 91 |
| 444 | 20231017 | 122200 | 6231532100 | 33100 | 33300 | 33300 | 33100 | 891 |
| 445 | 20231017 | 122100 | 6201923750 | 33300 | 33350 | 33350 | 33300 | 377 |
| 446 | 20231017 | 122000 | 6189354550 | 33350 | 33400 | 33400 | 33300 | 1024 |
| 447 | 20231017 | 121900 | 6155204500 | 33400 | 33300 | 33400 | 33300 | 2483 |
| 448 | 20231017 | 121800 | 6072434850 | 33300 | 33150 | 33350 | 33100 | 4963 |
| 449 | 20231017 | 121700 | 5907498900 | 33100 | 33000 | 33100 | 33000 | 514 |
| 450 | 20231017 | 121600 | 5890487450 | 33000 | 33050 | 33050 | 33000 | 78 |
| 451 | 20231017 | 121500 | 5887912300 | 33000 | 32950 | 33100 | 32950 | 107 |
| 452 | 20231017 | 121400 | 5884381000 | 33050 | 32950 | 33050 | 32900 | 1994 |
| 453 | 20231017 | 121300 | 5818579400 | 32900 | 32900 | 32950 | 32850 | 244 |
| 454 | 20231017 | 121200 | 5810545650 | 32850 | 32850 | 32900 | 32850 | 87 |
| 455 | 20231017 | 121100 | 5807684100 | 32850 | 32850 | 32950 | 32850 | 198 |
| 456 | 20231017 | 121000 | 5801174150 | 32850 | 32950 | 32950 | 32850 | 135 |
| 457 | 20231017 | 120900 | 5796732100 | 32900 | 32850 | 32900 | 32850 | 293 |
| 458 | 20231017 | 120800 | 5787095000 | 32850 | 32900 | 32900 | 32850 | 380 |
| 459 | 20231017 | 120700 | 5774600800 | 32900 | 32900 | 32950 | 32900 | 150 |
| 460 | 20231017 | 120600 | 5769665500 | 32900 | 32950 | 32950 | 32900 | 505 |
| 461 | 20231017 | 120500 | 5753050150 | 32950 | 32900 | 32950 | 32900 | 115 |
| 462 | 20231017 | 120400 | 5749263750 | 32950 | 32950 | 32950 | 32900 | 157 |
| 463 | 20231017 | 120300 | 5744097350 | 32950 | 32950 | 32950 | 32950 | 78 |
| 464 | 20231017 | 120200 | 5741527250 | 32950 | 33000 | 33000 | 32950 | 37 |
| 465 | 20231017 | 120100 | 5740307000 | 32950 | 32950 | 33000 | 32950 | 315 |
| 466 | 20231017 | 120000 | 5729926750 | 32950 | 33000 | 33000 | 32950 | 151 |
| 467 | 20231017 | 115900 | 5724944150 | 33050 | 33000 | 33050 | 33000 | 252 |
| 468 | 20231017 | 115800 | 5716616400 | 33000 | 33000 | 33000 | 33000 | 91 |
| 469 | 20231017 | 115700 | 5713613400 | 33000 | 33000 | 33050 | 33000 | 25 |
| 470 | 20231017 | 115600 | 5712787900 | 33000 | 33000 | 33050 | 33000 | 101 |
| 471 | 20231017 | 115500 | 5709454600 | 33050 | 32950 | 33050 | 32950 | 70 |
| 472 | 20231017 | 115400 | 5707144150 | 33000 | 32950 | 33000 | 32950 | 31 |
| 473 | 20231017 | 115300 | 5706121900 | 33000 | 33000 | 33000 | 32950 | 101 |
| 474 | 20231017 | 115200 | 5702789250 | 33000 | 33000 | 33000 | 32950 | 54 |
| 475 | 20231017 | 115100 | 5701007650 | 32950 | 33000 | 33050 | 32950 | 32 |
| 476 | 20231017 | 115000 | 5699951650 | 33000 | 32950 | 33000 | 32950 | 544 |
| 477 | 20231017 | 114900 | 5682020250 | 32950 | 33000 | 33000 | 32950 | 98 |
| 478 | 20231017 | 114800 | 5678791100 | 33000 | 32950 | 33000 | 32950 | 142 |
| 479 | 20231017 | 114700 | 5674110500 | 33000 | 33050 | 33050 | 33000 | 187 |
| 480 | 20231017 | 114600 | 5667939250 | 33000 | 33000 | 33050 | 33000 | 221 |
| 481 | 20231017 | 114500 | 5660645600 | 33000 | 33050 | 33050 | 33000 | 55 |
| 482 | 20231017 | 114400 | 5658828250 | 33050 | 33050 | 33050 | 33050 | 172 |
| 483 | 20231017 | 114300 | 5653143650 | 33050 | 33100 | 33100 | 33050 | 64 |
| 484 | 20231017 | 114200 | 5651026700 | 33100 | 33000 | 33100 | 33000 | 646 |
| 485 | 20231017 | 114100 | 5629670100 | 33000 | 33050 | 33050 | 33000 | 204 |
| 486 | 20231017 | 114000 | 5622932350 | 33050 | 33000 | 33050 | 32950 | 336 |
| 487 | 20231017 | 113900 | 5611836000 | 32950 | 32950 | 32950 | 32950 | 96 |
| 488 | 20231017 | 113800 | 5608672800 | 33000 | 33000 | 33000 | 32950 | 233 |
| 489 | 20231017 | 113700 | 5600988850 | 32950 | 32950 | 32950 | 32950 | 372 |
| 490 | 20231017 | 113600 | 5588731450 | 32950 | 33000 | 33000 | 32950 | 88 |
| 491 | 20231017 | 113500 | 5585827800 | 32950 | 33050 | 33050 | 32950 | 73 |
| 492 | 20231017 | 113400 | 5583417700 | 33050 | 33000 | 33050 | 32950 | 99 |
| 493 | 20231017 | 113300 | 5580150900 | 33000 | 32950 | 33000 | 32950 | 249 |
| 494 | 20231017 | 113200 | 5571939900 | 32950 | 32950 | 33000 | 32950 | 132 |
| 495 | 20231017 | 113100 | 5567589100 | 33000 | 32950 | 33000 | 32950 | 32 |
| 496 | 20231017 | 113000 | 5566533550 | 32950 | 33000 | 33000 | 32950 | 35 |
| 497 | 20231017 | 112900 | 5565379950 | 32950 | 33000 | 33000 | 32950 | 290 |
| 498 | 20231017 | 112800 | 5555814850 | 32950 | 32900 | 32950 | 32900 | 170 |
| 499 | 20231017 | 112700 | 5550214050 | 32900 | 32950 | 32950 | 32900 | 171 |
| 500 | 20231017 | 112600 | 5544586700 | 32900 | 32900 | 32950 | 32900 | 16 |
| 501 | 20231017 | 112500 | 5544060250 | 32950 | 32950 | 32950 | 32900 | 57 |
| 502 | 20231017 | 112400 | 5542184050 | 32900 | 32900 | 33000 | 32900 | 97 |
| 503 | 20231017 | 112300 | 5538991150 | 32900 | 32950 | 32950 | 32900 | 327 |
| 504 | 20231017 | 112200 | 5528228350 | 32950 | 32950 | 33000 | 32950 | 107 |
| 505 | 20231017 | 112100 | 5524702150 | 32950 | 32950 | 33000 | 32950 | 48 |
| 506 | 20231017 | 112000 | 5523119700 | 32950 | 32900 | 32950 | 32900 | 464 |
| 507 | 20231017 | 111900 | 5507837100 | 32900 | 32900 | 32950 | 32900 | 238 |
| 508 | 20231017 | 111800 | 5500004650 | 32900 | 32950 | 32950 | 32900 | 191 |
| 509 | 20231017 | 111700 | 5493711950 | 32950 | 32950 | 32950 | 32900 | 210 |
| 510 | 20231017 | 111600 | 5486801850 | 32950 | 32900 | 32950 | 32900 | 304 |
| 511 | 20231017 | 111500 | 5476800000 | 32900 | 33000 | 33000 | 32900 | 709 |
| 512 | 20231017 | 111400 | 5453454700 | 33000 | 33050 | 33050 | 33000 | 75 |
| 513 | 20231017 | 111300 | 5450978450 | 33000 | 33050 | 33050 | 33000 | 145 |
| 514 | 20231017 | 111200 | 5446189100 | 33000 | 33050 | 33050 | 32900 | 545 |
| 515 | 20231017 | 111100 | 5428204850 | 33050 | 32900 | 33050 | 32900 | 589 |
| 516 | 20231017 | 111000 | 5408810350 | 32900 | 32850 | 32900 | 32850 | 213 |
| 517 | 20231017 | 110900 | 5401813150 | 32850 | 32900 | 33000 | 32850 | 1244 |
| 518 | 20231017 | 110800 | 5360889800 | 32900 | 33000 | 33050 | 32900 | 543 |
| 519 | 20231017 | 110700 | 5342986650 | 33000 | 32950 | 33050 | 32950 | 279 |
| 520 | 20231017 | 110600 | 5333785250 | 32950 | 32950 | 33000 | 32950 | 31 |
| 521 | 20231017 | 110500 | 5332763000 | 32950 | 32950 | 33000 | 32950 | 295 |
| 522 | 20231017 | 110400 | 5323034000 | 32950 | 33050 | 33050 | 32900 | 294 |
| 523 | 20231017 | 110300 | 5313346200 | 32950 | 33000 | 33050 | 32900 | 394 |
| 524 | 20231017 | 110200 | 5300352300 | 33000 | 32950 | 33000 | 32950 | 59 |
| 525 | 20231017 | 110100 | 5298408200 | 32950 | 32950 | 33000 | 32950 | 452 |
| 526 | 20231017 | 110000 | 5283500450 | 32950 | 33000 | 33050 | 32950 | 265 |
| 527 | 20231017 | 105900 | 5274754700 | 33050 | 33000 | 33050 | 33000 | 141 |
| 528 | 20231017 | 105800 | 5270099200 | 33000 | 33050 | 33050 | 33000 | 131 |
| 529 | 20231017 | 105700 | 5265774300 | 33000 | 33050 | 33100 | 33000 | 303 |
| 530 | 20231017 | 105600 | 5255769650 | 33050 | 33000 | 33100 | 33000 | 127 |
| 531 | 20231017 | 105500 | 5251575050 | 33000 | 33100 | 33150 | 32950 | 2960 |
| 532 | 20231017 | 105400 | 5153825550 | 33100 | 33200 | 33200 | 33100 | 76 |
| 533 | 20231017 | 105300 | 5151309700 | 33200 | 33150 | 33200 | 33150 | 433 |
| 534 | 20231017 | 105200 | 5136954050 | 33150 | 33100 | 33150 | 33100 | 86 |
| 535 | 20231017 | 105100 | 5134103650 | 33100 | 33150 | 33150 | 33100 | 217 |
| 536 | 20231017 | 105000 | 5126916450 | 33150 | 33100 | 33150 | 33100 | 488 |
| 537 | 20231017 | 104900 | 5110746900 | 33100 | 33100 | 33150 | 33100 | 572 |
| 538 | 20231017 | 104800 | 5091801650 | 33150 | 33100 | 33200 | 33100 | 1717 |
| 539 | 20231017 | 104700 | 5034849000 | 33150 | 33150 | 33200 | 33150 | 1036 |
| 540 | 20231017 | 104600 | 5000494900 | 33200 | 33150 | 33250 | 33150 | 402 |
| 541 | 20231017 | 104500 | 4987153600 | 33150 | 33300 | 33350 | 33150 | 474 |
| 542 | 20231017 | 104400 | 4971389000 | 33300 | 33350 | 33400 | 33250 | 2094 |
| 543 | 20231017 | 104300 | 4901647000 | 33400 | 33200 | 33450 | 33150 | 9702 |
| 544 | 20231017 | 104200 | 4578226650 | 33150 | 32900 | 33200 | 32900 | 11148 |
| 545 | 20231017 | 104100 | 4209806850 | 32850 | 32750 | 32850 | 32700 | 978 |
| 546 | 20231017 | 104000 | 4177703800 | 32700 | 32800 | 32800 | 32700 | 133 |
| 547 | 20231017 | 103900 | 4173348650 | 32750 | 32800 | 32800 | 32750 | 179 |
| 548 | 20231017 | 103800 | 4167484550 | 32800 | 32800 | 32800 | 32800 | 614 |
| 549 | 20231017 | 103700 | 4147345350 | 32800 | 32750 | 32850 | 32750 | 352 |
| 550 | 20231017 | 103600 | 4135812000 | 32750 | 32800 | 32800 | 32750 | 955 |
| 551 | 20231017 | 103500 | 4104524800 | 32750 | 32800 | 32800 | 32750 | 170 |
| 552 | 20231017 | 103400 | 4098951200 | 32800 | 32850 | 32850 | 32800 | 573 |
| 553 | 20231017 | 103300 | 4080129750 | 32850 | 32850 | 32900 | 32850 | 438 |
| 554 | 20231017 | 103200 | 4065737250 | 32900 | 32900 | 32900 | 32850 | 183 |
| 555 | 20231017 | 103100 | 4059716900 | 32900 | 32850 | 32950 | 32850 | 232 |
| 556 | 20231017 | 103000 | 4052091200 | 32850 | 32900 | 32900 | 32850 | 346 |
| 557 | 20231017 | 102900 | 4040708200 | 32900 | 32950 | 32950 | 32900 | 229 |
| 558 | 20231017 | 102800 | 4033168300 | 32950 | 32750 | 32950 | 32750 | 4224 |
| 559 | 20231017 | 102700 | 3894130450 | 32800 | 32800 | 32800 | 32750 | 381 |
| 560 | 20231017 | 102600 | 3881635400 | 32800 | 32850 | 32850 | 32800 | 484 |
| 561 | 20231017 | 102500 | 3865757800 | 32800 | 32800 | 32850 | 32800 | 115 |
| 562 | 20231017 | 102400 | 3861981400 | 32800 | 32850 | 32850 | 32800 | 267 |
| 563 | 20231017 | 102300 | 3853220450 | 32850 | 32800 | 32850 | 32800 | 417 |
| 564 | 20231017 | 102200 | 3839522700 | 32850 | 32850 | 32850 | 32800 | 157 |
| 565 | 20231017 | 102100 | 3834370050 | 32800 | 32800 | 32850 | 32800 | 370 |
| 566 | 20231017 | 102000 | 3822216800 | 32800 | 32800 | 32850 | 32800 | 90 |
| 567 | 20231017 | 101900 | 3819264700 | 32800 | 32850 | 32850 | 32800 | 386 |
| 568 | 20231017 | 101800 | 3806591200 | 32800 | 32850 | 32900 | 32800 | 223 |
| 569 | 20231017 | 101700 | 3799266150 | 32850 | 32850 | 32850 | 32800 | 221 |
| 570 | 20231017 | 101600 | 3792006650 | 32850 | 32850 | 32900 | 32800 | 241 |
| 571 | 20231017 | 101500 | 3784091950 | 32800 | 32800 | 32850 | 32800 | 29 |
| 572 | 20231017 | 101400 | 3783139800 | 32800 | 32800 | 32850 | 32800 | 102 |
| 573 | 20231017 | 101300 | 3779794100 | 32800 | 32800 | 32800 | 32750 | 410 |
| 574 | 20231017 | 101200 | 3766359150 | 32800 | 32850 | 32850 | 32800 | 323 |
| 575 | 20231017 | 101100 | 3755755500 | 32850 | 32800 | 32850 | 32750 | 899 |
| 576 | 20231017 | 101000 | 3726226100 | 32850 | 32750 | 32850 | 32700 | 764 |
| 577 | 20231017 | 100900 | 3701171100 | 32700 | 32750 | 32750 | 32700 | 42 |
| 578 | 20231017 | 100800 | 3699796850 | 32700 | 32650 | 32700 | 32650 | 39 |
| 579 | 20231017 | 100700 | 3698523150 | 32650 | 32700 | 32750 | 32650 | 626 |
| 580 | 20231017 | 100600 | 3678052900 | 32700 | 32700 | 32800 | 32650 | 1211 |
| 581 | 20231017 | 100500 | 3638388100 | 32700 | 32650 | 32700 | 32650 | 221 |
| 582 | 20231017 | 100400 | 3631167700 | 32700 | 32650 | 32700 | 32650 | 62 |
| 583 | 20231017 | 100300 | 3629140900 | 32650 | 32650 | 32700 | 32650 | 106 |
| 584 | 20231017 | 100200 | 3625678950 | 32650 | 32700 | 32750 | 32650 | 327 |
| 585 | 20231017 | 100100 | 3614994600 | 32700 | 32650 | 32700 | 32650 | 406 |
| 586 | 20231017 | 100000 | 3601720000 | 32700 | 32650 | 32700 | 32650 | 164 |
| 587 | 20231017 | 095900 | 3596364550 | 32650 | 32650 | 32650 | 32650 | 353 |
| 588 | 20231017 | 095800 | 3584839100 | 32550 | 32550 | 32600 | 32550 | 1218 |
| 589 | 20231017 | 095700 | 3545157000 | 32550 | 32550 | 32550 | 32500 | 242 |
| 590 | 20231017 | 095600 | 3537280750 | 32550 | 32450 | 32600 | 32450 | 1716 |
| 591 | 20231017 | 095500 | 3481454300 | 32400 | 32400 | 32450 | 32350 | 2625 |
| 592 | 20231017 | 095400 | 3396508100 | 32450 | 32500 | 32500 | 32350 | 3183 |
| 593 | 20231017 | 095300 | 3293270300 | 32550 | 32650 | 32650 | 32500 | 3062 |
| 594 | 20231017 | 095200 | 3193537000 | 32600 | 32700 | 32700 | 32600 | 211 |
| 595 | 20231017 | 095100 | 3186648500 | 32700 | 32650 | 32700 | 32600 | 670 |
| 596 | 20231017 | 095000 | 3164769800 | 32650 | 32650 | 32700 | 32650 | 806 |
| 597 | 20231017 | 094900 | 3138442350 | 32700 | 32650 | 32700 | 32650 | 156 |
| 598 | 20231017 | 094800 | 3133341900 | 32700 | 32700 | 32700 | 32650 | 546 |
| 599 | 20231017 | 094700 | 3115501250 | 32700 | 32700 | 32700 | 32700 | 268 |
| 600 | 20231017 | 094600 | 3106737650 | 32700 | 32700 | 32750 | 32700 | 187 |
| 601 | 20231017 | 094500 | 3100622250 | 32700 | 32700 | 32700 | 32650 | 225 |
| 602 | 20231017 | 094400 | 3093265100 | 32700 | 32750 | 32750 | 32700 | 364 |
| 603 | 20231017 | 094300 | 3081362250 | 32750 | 32750 | 32800 | 32750 | 175 |
| 604 | 20231017 | 094200 | 3075630950 | 32750 | 32750 | 32800 | 32750 | 64 |
| 605 | 20231017 | 094100 | 3073534400 | 32750 | 32750 | 32750 | 32700 | 302 |
| 606 | 20231017 | 094000 | 3063652750 | 32750 | 32750 | 32750 | 32750 | 371 |
| 607 | 20231017 | 093900 | 3051502500 | 32750 | 32650 | 32750 | 32650 | 380 |
| 608 | 20231017 | 093800 | 3039091800 | 32650 | 32550 | 32650 | 32550 | 727 |
| 609 | 20231017 | 093700 | 3015380350 | 32600 | 32650 | 32650 | 32550 | 4482 |
| 610 | 20231017 | 093600 | 2869250800 | 32650 | 32700 | 32750 | 32650 | 2231 |
| 611 | 20231017 | 093500 | 2796301100 | 32700 | 32750 | 32750 | 32700 | 510 |
| 612 | 20231017 | 093400 | 2779623800 | 32750 | 32800 | 32800 | 32700 | 1255 |
| 613 | 20231017 | 093300 | 2738547600 | 32750 | 32800 | 32850 | 32750 | 2100 |
| 614 | 20231017 | 093200 | 2669658650 | 32850 | 32850 | 32900 | 32800 | 423 |
| 615 | 20231017 | 093100 | 2655764500 | 32850 | 32900 | 32950 | 32850 | 373 |
| 616 | 20231017 | 093000 | 2643497150 | 32900 | 32800 | 32900 | 32750 | 3277 |
| 617 | 20231017 | 092900 | 2536008900 | 32800 | 32800 | 32800 | 32750 | 1239 |
| 618 | 20231017 | 092800 | 2495429700 | 32800 | 32850 | 32850 | 32800 | 4600 |
| 619 | 20231017 | 092700 | 2344497550 | 32850 | 32850 | 32850 | 32850 | 422 |
| 620 | 20231017 | 092600 | 2330634850 | 32900 | 32850 | 32900 | 32850 | 420 |
| 621 | 20231017 | 092500 | 2316834100 | 32850 | 32800 | 32850 | 32800 | 279 |
| 622 | 20231017 | 092400 | 2307674650 | 32800 | 32950 | 32950 | 32800 | 2277 |
| 623 | 20231017 | 092300 | 2232790500 | 32950 | 33050 | 33050 | 32950 | 1943 |
| 624 | 20231017 | 092200 | 2168710100 | 33000 | 33100 | 33150 | 33000 | 2506 |
| 625 | 20231017 | 092100 | 2085839050 | 33100 | 33200 | 33200 | 33100 | 748 |
| 626 | 20231017 | 092000 | 2061047700 | 33150 | 33200 | 33250 | 33150 | 1821 |
| 627 | 20231017 | 091900 | 2000596750 | 33200 | 33300 | 33350 | 33200 | 3991 |
| 628 | 20231017 | 091800 | 1867776100 | 33300 | 33150 | 33300 | 33150 | 4799 |
| 629 | 20231017 | 091700 | 1708519200 | 33100 | 33050 | 33150 | 33050 | 1252 |
| 630 | 20231017 | 091600 | 1667078450 | 33050 | 33000 | 33100 | 32950 | 3093 |
| 631 | 20231017 | 091500 | 1564843000 | 33000 | 32900 | 33000 | 32900 | 648 |
| 632 | 20231017 | 091400 | 1543484850 | 32900 | 33000 | 33000 | 32850 | 1132 |
| 633 | 20231017 | 091300 | 1506205100 | 33000 | 32950 | 33000 | 32950 | 254 |
| 634 | 20231017 | 091200 | 1497835650 | 32950 | 32900 | 33000 | 32850 | 1496 |
| 635 | 20231017 | 091100 | 1448641050 | 32900 | 33000 | 33050 | 32900 | 608 |
| 636 | 20231017 | 091000 | 1428580600 | 33000 | 32850 | 33100 | 32850 | 2849 |
| 637 | 20231017 | 090900 | 1334428500 | 32850 | 32800 | 32950 | 32800 | 1124 |
| 638 | 20231017 | 090800 | 1297453400 | 32850 | 32850 | 32900 | 32800 | 1211 |
| 639 | 20231017 | 090700 | 1257716100 | 32850 | 32800 | 32850 | 32800 | 2360 |
| 640 | 20231017 | 090600 | 1180194150 | 32800 | 32850 | 32900 | 32800 | 1716 |
| 641 | 20231017 | 090500 | 1123863750 | 32850 | 32900 | 32900 | 32850 | 1030 |
| 642 | 20231017 | 090400 | 1090020100 | 32900 | 33000 | 33050 | 32900 | 2131 |
| 643 | 20231017 | 090300 | 1019730100 | 33000 | 32800 | 33050 | 32800 | 2138 |
| 644 | 20231017 | 090200 | 949243300 | 32850 | 32950 | 33000 | 32800 | 5956 |
| 645 | 20231017 | 090100 | 753472450 | 32950 | 32950 | 33100 | 32950 | 8644 |
| 646 | 20231017 | 090000 | 467912100 | 33000 | 33100 | 33150 | 32900 | 14091 |