38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231012 | 210200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 3 | 20231012 | 210100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 4 | 20231012 | 210000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 5 | 20231012 | 205900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 6 | 20231012 | 205800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 7 | 20231012 | 205700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 8 | 20231012 | 205600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 9 | 20231012 | 205500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 10 | 20231012 | 205400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 11 | 20231012 | 205300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 12 | 20231012 | 205200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 13 | 20231012 | 205100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 14 | 20231012 | 205000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 15 | 20231012 | 204900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 16 | 20231012 | 204800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 17 | 20231012 | 204700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 18 | 20231012 | 204600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 19 | 20231012 | 204500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 20 | 20231012 | 204400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 21 | 20231012 | 204300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 22 | 20231012 | 204200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 23 | 20231012 | 204100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 24 | 20231012 | 204000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 25 | 20231012 | 203900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 26 | 20231012 | 203800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 27 | 20231012 | 203700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 28 | 20231012 | 203600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 29 | 20231012 | 203500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 30 | 20231012 | 203400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 31 | 20231012 | 203300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 32 | 20231012 | 203200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 33 | 20231012 | 203100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 34 | 20231012 | 203000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 35 | 20231012 | 202900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 36 | 20231012 | 202800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 37 | 20231012 | 202700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 38 | 20231012 | 202600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 39 | 20231012 | 202500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 40 | 20231012 | 202400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 41 | 20231012 | 202300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 42 | 20231012 | 202200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 43 | 20231012 | 202100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 44 | 20231012 | 202000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 45 | 20231012 | 201900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 46 | 20231012 | 201800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 47 | 20231012 | 201700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 48 | 20231012 | 201600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 49 | 20231012 | 201500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 50 | 20231012 | 201400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 51 | 20231012 | 201300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 52 | 20231012 | 201200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 53 | 20231012 | 201100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 54 | 20231012 | 201000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 55 | 20231012 | 200900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 56 | 20231012 | 200800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 57 | 20231012 | 200700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 58 | 20231012 | 200600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 59 | 20231012 | 200500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 60 | 20231012 | 200400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 61 | 20231012 | 200300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 62 | 20231012 | 200200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 63 | 20231012 | 200100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 64 | 20231012 | 200000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 65 | 20231012 | 195900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 66 | 20231012 | 195800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 67 | 20231012 | 195700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 68 | 20231012 | 195600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 69 | 20231012 | 195500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 70 | 20231012 | 195400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 71 | 20231012 | 195300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 72 | 20231012 | 195200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 73 | 20231012 | 195100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 74 | 20231012 | 195000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 75 | 20231012 | 194900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 76 | 20231012 | 194800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 77 | 20231012 | 194700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 78 | 20231012 | 194600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 79 | 20231012 | 194500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 80 | 20231012 | 194400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 81 | 20231012 | 194300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 82 | 20231012 | 194200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 83 | 20231012 | 194100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 84 | 20231012 | 194000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 85 | 20231012 | 193900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 86 | 20231012 | 193800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 87 | 20231012 | 193700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 88 | 20231012 | 193600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 89 | 20231012 | 193500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 90 | 20231012 | 193400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 91 | 20231012 | 193300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 92 | 20231012 | 193200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 93 | 20231012 | 193100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 94 | 20231012 | 193000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 95 | 20231012 | 192900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 96 | 20231012 | 192800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 97 | 20231012 | 192700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 98 | 20231012 | 192600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 99 | 20231012 | 192500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 100 | 20231012 | 192400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 101 | 20231012 | 192300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 102 | 20231012 | 192200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 103 | 20231012 | 192100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 104 | 20231012 | 192000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 105 | 20231012 | 191900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 106 | 20231012 | 191800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 107 | 20231012 | 191700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 108 | 20231012 | 191600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 109 | 20231012 | 191500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 110 | 20231012 | 191400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 111 | 20231012 | 191300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 112 | 20231012 | 191200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 113 | 20231012 | 191100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 114 | 20231012 | 191000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 115 | 20231012 | 190900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 116 | 20231012 | 190800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 117 | 20231012 | 190700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 118 | 20231012 | 190600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 119 | 20231012 | 190500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 120 | 20231012 | 190400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 121 | 20231012 | 190300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 122 | 20231012 | 190200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 123 | 20231012 | 190100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 124 | 20231012 | 190000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 125 | 20231012 | 185900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 126 | 20231012 | 185800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 127 | 20231012 | 185700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 128 | 20231012 | 185600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 129 | 20231012 | 185500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 130 | 20231012 | 185400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 131 | 20231012 | 185300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 132 | 20231012 | 185200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 133 | 20231012 | 185100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 134 | 20231012 | 185000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 135 | 20231012 | 184900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 136 | 20231012 | 184800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 137 | 20231012 | 184700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 138 | 20231012 | 184600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 139 | 20231012 | 184500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 140 | 20231012 | 184400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 141 | 20231012 | 184300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 142 | 20231012 | 184200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 143 | 20231012 | 184100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 144 | 20231012 | 184000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 145 | 20231012 | 183900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 146 | 20231012 | 183800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 147 | 20231012 | 183700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 148 | 20231012 | 183600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 149 | 20231012 | 183500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 150 | 20231012 | 183400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 151 | 20231012 | 183300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 152 | 20231012 | 183200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 153 | 20231012 | 183100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 154 | 20231012 | 183000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 155 | 20231012 | 182900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 156 | 20231012 | 182800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 157 | 20231012 | 182700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 158 | 20231012 | 182600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 159 | 20231012 | 182500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 160 | 20231012 | 182400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 161 | 20231012 | 182300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 162 | 20231012 | 182200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 163 | 20231012 | 182100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 164 | 20231012 | 182000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 165 | 20231012 | 181900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 166 | 20231012 | 181800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 167 | 20231012 | 181700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 168 | 20231012 | 181600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 169 | 20231012 | 181500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 170 | 20231012 | 181400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 171 | 20231012 | 181300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 172 | 20231012 | 181200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 173 | 20231012 | 181100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 174 | 20231012 | 181000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 175 | 20231012 | 180900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 176 | 20231012 | 180800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 177 | 20231012 | 180700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 178 | 20231012 | 180600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 179 | 20231012 | 180500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 180 | 20231012 | 180400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 181 | 20231012 | 180300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 182 | 20231012 | 180200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 183 | 20231012 | 180100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 184 | 20231012 | 180000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 185 | 20231012 | 175900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 186 | 20231012 | 175800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 187 | 20231012 | 175700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 188 | 20231012 | 175600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 189 | 20231012 | 175500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 190 | 20231012 | 175400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 191 | 20231012 | 175300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 192 | 20231012 | 175200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 193 | 20231012 | 175100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 194 | 20231012 | 175000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 195 | 20231012 | 174900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 196 | 20231012 | 174800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 197 | 20231012 | 174700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 198 | 20231012 | 174600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 199 | 20231012 | 174500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 200 | 20231012 | 174400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 201 | 20231012 | 174300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 202 | 20231012 | 174200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 203 | 20231012 | 174100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 204 | 20231012 | 174000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 205 | 20231012 | 173900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 206 | 20231012 | 173800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 207 | 20231012 | 173700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 208 | 20231012 | 173600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 209 | 20231012 | 173500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 210 | 20231012 | 173400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 211 | 20231012 | 173300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 212 | 20231012 | 173200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 213 | 20231012 | 173100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 214 | 20231012 | 173000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 215 | 20231012 | 172900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 216 | 20231012 | 172800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 217 | 20231012 | 172700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 218 | 20231012 | 172600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 219 | 20231012 | 172500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 220 | 20231012 | 172400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 221 | 20231012 | 172300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 222 | 20231012 | 172200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 223 | 20231012 | 172100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 224 | 20231012 | 172000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 225 | 20231012 | 171900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 226 | 20231012 | 171800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 227 | 20231012 | 171700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 228 | 20231012 | 171600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 229 | 20231012 | 171500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 230 | 20231012 | 171400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 231 | 20231012 | 171300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 232 | 20231012 | 171200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 233 | 20231012 | 171100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 234 | 20231012 | 171000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 235 | 20231012 | 170900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 236 | 20231012 | 170800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 237 | 20231012 | 170700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 238 | 20231012 | 170600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 239 | 20231012 | 170500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 240 | 20231012 | 170400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 241 | 20231012 | 170300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 242 | 20231012 | 170200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 243 | 20231012 | 170100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 244 | 20231012 | 170000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 245 | 20231012 | 165900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 246 | 20231012 | 165800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 247 | 20231012 | 165700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 248 | 20231012 | 165600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 249 | 20231012 | 165500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 250 | 20231012 | 165400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 251 | 20231012 | 165300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 252 | 20231012 | 165200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 253 | 20231012 | 165100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 254 | 20231012 | 165000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 255 | 20231012 | 164900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 256 | 20231012 | 164800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 257 | 20231012 | 164700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 258 | 20231012 | 164600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 259 | 20231012 | 164500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 260 | 20231012 | 164400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 261 | 20231012 | 164300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 262 | 20231012 | 164200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 263 | 20231012 | 164100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 264 | 20231012 | 164000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 265 | 20231012 | 163900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 266 | 20231012 | 163800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 267 | 20231012 | 163700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 268 | 20231012 | 163600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 269 | 20231012 | 163500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 270 | 20231012 | 163400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 271 | 20231012 | 163300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 272 | 20231012 | 163200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 273 | 20231012 | 163100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 274 | 20231012 | 163000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 275 | 20231012 | 162900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 276 | 20231012 | 162800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 277 | 20231012 | 162700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 278 | 20231012 | 162600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 279 | 20231012 | 162500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 280 | 20231012 | 162400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 281 | 20231012 | 162300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 282 | 20231012 | 162200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 283 | 20231012 | 162100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 284 | 20231012 | 162000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 285 | 20231012 | 161900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 286 | 20231012 | 161800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 287 | 20231012 | 161700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 288 | 20231012 | 161600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 289 | 20231012 | 161500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 290 | 20231012 | 161400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 291 | 20231012 | 161300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 292 | 20231012 | 161200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 293 | 20231012 | 161100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 294 | 20231012 | 161000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 295 | 20231012 | 160900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 296 | 20231012 | 160800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 297 | 20231012 | 160700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 298 | 20231012 | 160600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 299 | 20231012 | 160500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 300 | 20231012 | 160400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 301 | 20231012 | 160300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 302 | 20231012 | 160200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 303 | 20231012 | 160100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 304 | 20231012 | 160000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 305 | 20231012 | 155900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 306 | 20231012 | 155800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 307 | 20231012 | 155700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 308 | 20231012 | 155600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 309 | 20231012 | 155500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 310 | 20231012 | 155400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 311 | 20231012 | 155300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 312 | 20231012 | 155200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 313 | 20231012 | 155100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 314 | 20231012 | 155000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 315 | 20231012 | 154900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 316 | 20231012 | 154800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 317 | 20231012 | 154700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 318 | 20231012 | 154600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 319 | 20231012 | 154500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 320 | 20231012 | 154400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 321 | 20231012 | 154300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 322 | 20231012 | 154200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 323 | 20231012 | 154100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 324 | 20231012 | 154000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 325 | 20231012 | 153900 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 326 | 20231012 | 153800 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 327 | 20231012 | 153700 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 328 | 20231012 | 153600 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 329 | 20231012 | 153500 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 330 | 20231012 | 153400 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 331 | 20231012 | 153300 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 332 | 20231012 | 153200 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 333 | 20231012 | 153100 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 0 |
| 334 | 20231012 | 153000 | 5168817900 | 24900 | 24900 | 24900 | 24900 | 2343 |
| 335 | 20231012 | 152900 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 336 | 20231012 | 152800 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 337 | 20231012 | 152700 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 338 | 20231012 | 152600 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 339 | 20231012 | 152500 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 340 | 20231012 | 152400 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 341 | 20231012 | 152300 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 342 | 20231012 | 152200 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 343 | 20231012 | 152100 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 344 | 20231012 | 152000 | 5110477200 | 24900 | 24900 | 24900 | 24900 | 0 |
| 345 | 20231012 | 151900 | 5110477200 | 24900 | 24900 | 24900 | 24850 | 68 |
| 346 | 20231012 | 151800 | 5108784150 | 24850 | 24850 | 24900 | 24850 | 199 |
| 347 | 20231012 | 151700 | 5103835400 | 24900 | 24900 | 24900 | 24850 | 423 |
| 348 | 20231012 | 151600 | 5093308750 | 24900 | 24850 | 24900 | 24850 | 153 |
| 349 | 20231012 | 151500 | 5089501850 | 24900 | 24800 | 24900 | 24800 | 314 |
| 350 | 20231012 | 151400 | 5081692800 | 24850 | 24900 | 24900 | 24800 | 570 |
| 351 | 20231012 | 151300 | 5067517700 | 24900 | 24850 | 24900 | 24850 | 800 |
| 352 | 20231012 | 151200 | 5047637050 | 24850 | 24900 | 24900 | 24850 | 495 |
| 353 | 20231012 | 151100 | 5035335350 | 24900 | 24850 | 24900 | 24800 | 577 |
| 354 | 20231012 | 151000 | 5020999650 | 24800 | 24800 | 24850 | 24800 | 172 |
| 355 | 20231012 | 150900 | 5016732000 | 24800 | 24850 | 24850 | 24800 | 238 |
| 356 | 20231012 | 150800 | 5010820900 | 24850 | 24850 | 24850 | 24800 | 228 |
| 357 | 20231012 | 150700 | 5005162750 | 24850 | 24800 | 24850 | 24800 | 462 |
| 358 | 20231012 | 150600 | 4993688650 | 24800 | 24800 | 24850 | 24800 | 316 |
| 359 | 20231012 | 150500 | 4985839900 | 24850 | 24800 | 24850 | 24800 | 199 |
| 360 | 20231012 | 150400 | 4980902200 | 24800 | 24850 | 24850 | 24800 | 281 |
| 361 | 20231012 | 150300 | 4973932550 | 24800 | 24800 | 24850 | 24800 | 272 |
| 362 | 20231012 | 150200 | 4967184450 | 24800 | 24800 | 24850 | 24800 | 195 |
| 363 | 20231012 | 150100 | 4962347800 | 24850 | 24850 | 24850 | 24800 | 167 |
| 364 | 20231012 | 150000 | 4958203300 | 24800 | 24850 | 24850 | 24800 | 1878 |
| 365 | 20231012 | 145900 | 4911626100 | 24850 | 24850 | 24850 | 24800 | 154 |
| 366 | 20231012 | 145800 | 4907803350 | 24800 | 24800 | 24850 | 24800 | 404 |
| 367 | 20231012 | 145700 | 4897783500 | 24850 | 24800 | 24850 | 24800 | 317 |
| 368 | 20231012 | 145600 | 4889917250 | 24850 | 24800 | 24850 | 24800 | 509 |
| 369 | 20231012 | 145500 | 4877276850 | 24800 | 24850 | 24850 | 24800 | 307 |
| 370 | 20231012 | 145400 | 4869662200 | 24850 | 24850 | 24850 | 24800 | 300 |
| 371 | 20231012 | 145300 | 4862213300 | 24800 | 24800 | 24850 | 24800 | 379 |
| 372 | 20231012 | 145200 | 4852811050 | 24800 | 24800 | 24850 | 24800 | 163 |
| 373 | 20231012 | 145100 | 4848768000 | 24800 | 24800 | 24850 | 24800 | 354 |
| 374 | 20231012 | 145000 | 4839986250 | 24800 | 24800 | 24850 | 24800 | 314 |
| 375 | 20231012 | 144900 | 4832197350 | 24850 | 24850 | 24850 | 24800 | 136 |
| 376 | 20231012 | 144800 | 4828823200 | 24800 | 24800 | 24850 | 24800 | 466 |
| 377 | 20231012 | 144700 | 4817265000 | 24800 | 24800 | 24850 | 24800 | 510 |
| 378 | 20231012 | 144600 | 4804610800 | 24850 | 24800 | 24850 | 24800 | 151 |
| 379 | 20231012 | 144500 | 4800863800 | 24800 | 24800 | 24850 | 24800 | 430 |
| 380 | 20231012 | 144400 | 4790198000 | 24850 | 24850 | 24850 | 24800 | 332 |
| 381 | 20231012 | 144300 | 4781959300 | 24850 | 24800 | 24850 | 24800 | 139 |
| 382 | 20231012 | 144200 | 4778510550 | 24800 | 24800 | 24900 | 24800 | 970 |
| 383 | 20231012 | 144100 | 4754431150 | 24800 | 24850 | 24850 | 24800 | 291 |
| 384 | 20231012 | 144000 | 4747204900 | 24800 | 24850 | 24850 | 24800 | 243 |
| 385 | 20231012 | 143900 | 4741177850 | 24850 | 24850 | 24850 | 24800 | 305 |
| 386 | 20231012 | 143800 | 4733610650 | 24900 | 24900 | 24950 | 24800 | 1388 |
| 387 | 20231012 | 143700 | 4699023450 | 24900 | 24800 | 24900 | 24800 | 1211 |
| 388 | 20231012 | 143600 | 4668931750 | 24800 | 24850 | 24850 | 24800 | 257 |
| 389 | 20231012 | 143500 | 4662556750 | 24850 | 24850 | 24850 | 24800 | 220 |
| 390 | 20231012 | 143400 | 4657095200 | 24800 | 24800 | 24850 | 24800 | 555 |
| 391 | 20231012 | 143300 | 4643327050 | 24850 | 24850 | 24850 | 24800 | 194 |
| 392 | 20231012 | 143200 | 4638514300 | 24800 | 24800 | 24800 | 24800 | 231 |
| 393 | 20231012 | 143100 | 4632785500 | 24850 | 24800 | 24850 | 24800 | 459 |
| 394 | 20231012 | 143000 | 4621395500 | 24800 | 24800 | 24850 | 24800 | 251 |
| 395 | 20231012 | 142900 | 4615169900 | 24850 | 24800 | 24850 | 24800 | 198 |
| 396 | 20231012 | 142800 | 4610259400 | 24800 | 24850 | 24850 | 24800 | 363 |
| 397 | 20231012 | 142700 | 4601253050 | 24800 | 24850 | 24900 | 24800 | 512 |
| 398 | 20231012 | 142600 | 4588526200 | 24850 | 24800 | 24900 | 24800 | 528 |
| 399 | 20231012 | 142500 | 4575410700 | 24800 | 24850 | 24900 | 24800 | 262 |
| 400 | 20231012 | 142400 | 4568905750 | 24800 | 24750 | 24900 | 24750 | 565 |
| 401 | 20231012 | 142300 | 4554894800 | 24800 | 24750 | 24800 | 24700 | 510 |
| 402 | 20231012 | 142200 | 4542283850 | 24750 | 24700 | 24750 | 24650 | 321 |
| 403 | 20231012 | 142100 | 4534359000 | 24650 | 24700 | 24700 | 24650 | 194 |
| 404 | 20231012 | 142000 | 4529570800 | 24650 | 24700 | 24700 | 24650 | 371 |
| 405 | 20231012 | 141900 | 4520420800 | 24700 | 24700 | 24700 | 24650 | 192 |
| 406 | 20231012 | 141800 | 4515684150 | 24650 | 24700 | 24700 | 24600 | 267 |
| 407 | 20231012 | 141700 | 4509106400 | 24700 | 24700 | 24700 | 24600 | 321 |
| 408 | 20231012 | 141600 | 4501197550 | 24650 | 24700 | 24700 | 24600 | 328 |
| 409 | 20231012 | 141500 | 4493109550 | 24700 | 24700 | 24700 | 24650 | 346 |
| 410 | 20231012 | 141400 | 4484571350 | 24700 | 24750 | 24750 | 24700 | 312 |
| 411 | 20231012 | 141300 | 4476862300 | 24750 | 24700 | 24800 | 24700 | 170 |
| 412 | 20231012 | 141200 | 4472655800 | 24800 | 24900 | 24900 | 24700 | 1792 |
| 413 | 20231012 | 141100 | 4428211150 | 24900 | 24850 | 24900 | 24800 | 1233 |
| 414 | 20231012 | 141000 | 4397564650 | 24850 | 24800 | 24850 | 24800 | 389 |
| 415 | 20231012 | 140900 | 4387911200 | 24850 | 24800 | 24850 | 24800 | 394 |
| 416 | 20231012 | 140800 | 4378136250 | 24850 | 24800 | 24850 | 24800 | 215 |
| 417 | 20231012 | 140700 | 4372802350 | 24800 | 24850 | 24850 | 24800 | 274 |
| 418 | 20231012 | 140600 | 4365998850 | 24850 | 24750 | 24850 | 24750 | 782 |
| 419 | 20231012 | 140500 | 4346615800 | 24750 | 24750 | 24800 | 24750 | 201 |
| 420 | 20231012 | 140400 | 4341640250 | 24750 | 24700 | 24750 | 24700 | 270 |
| 421 | 20231012 | 140300 | 4334964700 | 24750 | 24750 | 24800 | 24700 | 310 |
| 422 | 20231012 | 140200 | 4327297100 | 24750 | 24700 | 24750 | 24700 | 351 |
| 423 | 20231012 | 140100 | 4318623900 | 24750 | 24650 | 24750 | 24650 | 228 |
| 424 | 20231012 | 140000 | 4312996750 | 24650 | 24700 | 24750 | 24650 | 367 |
| 425 | 20231012 | 135900 | 4303937300 | 24750 | 24650 | 24750 | 24650 | 255 |
| 426 | 20231012 | 135800 | 4297641200 | 24650 | 24650 | 24700 | 24600 | 894 |
| 427 | 20231012 | 135700 | 4275577200 | 24650 | 24650 | 24700 | 24650 | 383 |
| 428 | 20231012 | 135600 | 4266136150 | 24650 | 24600 | 24700 | 24600 | 204 |
| 429 | 20231012 | 135500 | 4261110450 | 24650 | 24700 | 24700 | 24650 | 522 |
| 430 | 20231012 | 135400 | 4248242450 | 24700 | 24700 | 24750 | 24700 | 1730 |
| 431 | 20231012 | 135300 | 4205509600 | 24700 | 24700 | 24750 | 24700 | 241 |
| 432 | 20231012 | 135200 | 4199556800 | 24700 | 24700 | 24750 | 24700 | 173 |
| 433 | 20231012 | 135100 | 4195282900 | 24700 | 24750 | 24750 | 24700 | 236 |
| 434 | 20231012 | 135000 | 4189450250 | 24700 | 24700 | 24750 | 24700 | 321 |
| 435 | 20231012 | 134900 | 4181521300 | 24750 | 24750 | 24800 | 24700 | 367 |
| 436 | 20231012 | 134800 | 4172449100 | 24700 | 24700 | 24700 | 24700 | 26 |
| 437 | 20231012 | 134700 | 4171806900 | 24700 | 24750 | 24750 | 24700 | 443 |
| 438 | 20231012 | 134600 | 4160857550 | 24700 | 24700 | 24750 | 24700 | 297 |
| 439 | 20231012 | 134500 | 4153521300 | 24700 | 24750 | 24750 | 24700 | 220 |
| 440 | 20231012 | 134400 | 4148082250 | 24750 | 24750 | 24800 | 24700 | 419 |
| 441 | 20231012 | 134300 | 4137712450 | 24800 | 24850 | 24850 | 24750 | 221 |
| 442 | 20231012 | 134200 | 4132232850 | 24800 | 24800 | 24800 | 24800 | 123 |
| 443 | 20231012 | 134100 | 4129182450 | 24750 | 24750 | 24800 | 24750 | 384 |
| 444 | 20231012 | 134000 | 4119677250 | 24750 | 24800 | 24800 | 24750 | 237 |
| 445 | 20231012 | 133900 | 4113809050 | 24800 | 24800 | 24800 | 24750 | 148 |
| 446 | 20231012 | 133800 | 4110142150 | 24750 | 24800 | 24850 | 24750 | 306 |
| 447 | 20231012 | 133700 | 4102561900 | 24800 | 24850 | 24950 | 24800 | 769 |
| 448 | 20231012 | 133600 | 4083459650 | 24950 | 24950 | 24950 | 24850 | 235 |
| 449 | 20231012 | 133500 | 4077605900 | 24950 | 25000 | 25050 | 24950 | 3339 |
| 450 | 20231012 | 133400 | 3994156000 | 25000 | 24950 | 25050 | 24950 | 1335 |
| 451 | 20231012 | 133300 | 3960788300 | 24950 | 24950 | 25000 | 24950 | 364 |
| 452 | 20231012 | 133200 | 3951706400 | 24950 | 24950 | 25000 | 24950 | 415 |
| 453 | 20231012 | 133100 | 3941340750 | 25000 | 24950 | 25000 | 24950 | 86 |
| 454 | 20231012 | 133000 | 3939194250 | 24950 | 24950 | 24950 | 24950 | 429 |
| 455 | 20231012 | 132900 | 3928490700 | 25000 | 24950 | 25000 | 24950 | 449 |
| 456 | 20231012 | 132800 | 3917277200 | 24950 | 24900 | 24950 | 24900 | 1408 |
| 457 | 20231012 | 132700 | 3882176300 | 24950 | 24950 | 24950 | 24900 | 339 |
| 458 | 20231012 | 132600 | 3873728300 | 24900 | 24900 | 24900 | 24850 | 278 |
| 459 | 20231012 | 132500 | 3866811250 | 24900 | 24900 | 24900 | 24850 | 2554 |
| 460 | 20231012 | 132400 | 3803220750 | 24900 | 24850 | 24900 | 24850 | 748 |
| 461 | 20231012 | 132300 | 3784609200 | 24850 | 24900 | 24900 | 24850 | 126 |
| 462 | 20231012 | 132200 | 3781477850 | 24850 | 24850 | 24900 | 24850 | 1230 |
| 463 | 20231012 | 132100 | 3750910150 | 24850 | 24800 | 24900 | 24800 | 673 |
| 464 | 20231012 | 132000 | 3734176300 | 24900 | 24850 | 24900 | 24800 | 227 |
| 465 | 20231012 | 131900 | 3728538850 | 24850 | 24850 | 24850 | 24800 | 390 |
| 466 | 20231012 | 131800 | 3718860450 | 24850 | 24850 | 24850 | 24800 | 298 |
| 467 | 20231012 | 131700 | 3711460750 | 24850 | 24900 | 24900 | 24800 | 139 |
| 468 | 20231012 | 131600 | 3708006750 | 24900 | 24850 | 24900 | 24850 | 217 |
| 469 | 20231012 | 131500 | 3702610150 | 24850 | 24900 | 24900 | 24850 | 84 |
| 470 | 20231012 | 131400 | 3700522700 | 24900 | 24850 | 24900 | 24800 | 1184 |
| 471 | 20231012 | 131300 | 3671079600 | 24850 | 24800 | 24850 | 24750 | 1055 |
| 472 | 20231012 | 131200 | 3644885350 | 24800 | 24750 | 24800 | 24750 | 275 |
| 473 | 20231012 | 131100 | 3638069750 | 24750 | 24800 | 24800 | 24750 | 42 |
| 474 | 20231012 | 131000 | 3637029450 | 24700 | 24750 | 24750 | 24700 | 483 |
| 475 | 20231012 | 130900 | 3625090700 | 24750 | 24800 | 24800 | 24750 | 381 |
| 476 | 20231012 | 130800 | 3615650650 | 24800 | 24750 | 24800 | 24700 | 336 |
| 477 | 20231012 | 130700 | 3607338400 | 24800 | 24800 | 24850 | 24800 | 271 |
| 478 | 20231012 | 130600 | 3600616100 | 24800 | 24800 | 24800 | 24800 | 18 |
| 479 | 20231012 | 130500 | 3600169700 | 24750 | 24800 | 24800 | 24750 | 255 |
| 480 | 20231012 | 130400 | 3593856100 | 24750 | 24800 | 24800 | 24750 | 803 |
| 481 | 20231012 | 130300 | 3573941850 | 24750 | 24750 | 24750 | 24750 | 281 |
| 482 | 20231012 | 130200 | 3566987100 | 24700 | 24700 | 24700 | 24700 | 211 |
| 483 | 20231012 | 130100 | 3561775400 | 24700 | 24700 | 24700 | 24700 | 78 |
| 484 | 20231012 | 130000 | 3559848800 | 24750 | 24750 | 24750 | 24700 | 459 |
| 485 | 20231012 | 125900 | 3548498600 | 24750 | 24700 | 24750 | 24700 | 133 |
| 486 | 20231012 | 125800 | 3545213400 | 24700 | 24750 | 24750 | 24700 | 94 |
| 487 | 20231012 | 125700 | 3542890800 | 24700 | 24700 | 24700 | 24600 | 191 |
| 488 | 20231012 | 125600 | 3538184100 | 24600 | 24700 | 24750 | 24600 | 275 |
| 489 | 20231012 | 125500 | 3531393050 | 24700 | 24700 | 24750 | 24700 | 101 |
| 490 | 20231012 | 125400 | 3528897550 | 24700 | 24750 | 24750 | 24700 | 908 |
| 491 | 20231012 | 125300 | 3506448650 | 24750 | 24750 | 24750 | 24700 | 183 |
| 492 | 20231012 | 125200 | 3501923250 | 24700 | 24700 | 24700 | 24700 | 0 |
| 493 | 20231012 | 125100 | 3501923250 | 24700 | 24700 | 24750 | 24700 | 343 |
| 494 | 20231012 | 125000 | 3493444450 | 24800 | 24800 | 24800 | 24750 | 378 |
| 495 | 20231012 | 124900 | 3484085650 | 24800 | 24750 | 24800 | 24750 | 91 |
| 496 | 20231012 | 124800 | 3481833200 | 24700 | 24800 | 24800 | 24700 | 177 |
| 497 | 20231012 | 124700 | 3477454200 | 24750 | 24750 | 24750 | 24700 | 343 |
| 498 | 20231012 | 124600 | 3468968800 | 24750 | 24700 | 24750 | 24700 | 90 |
| 499 | 20231012 | 124500 | 3466745200 | 24600 | 24700 | 24750 | 24600 | 459 |
| 500 | 20231012 | 124400 | 3455403350 | 24600 | 24700 | 24700 | 24600 | 382 |
| 501 | 20231012 | 124300 | 3445979850 | 24700 | 24750 | 24750 | 24700 | 213 |
| 502 | 20231012 | 124200 | 3440718600 | 24750 | 24700 | 24750 | 24600 | 675 |
| 503 | 20231012 | 124100 | 3424035000 | 24700 | 24750 | 24750 | 24700 | 113 |
| 504 | 20231012 | 124000 | 3421243850 | 24700 | 24700 | 24750 | 24700 | 335 |
| 505 | 20231012 | 123900 | 3412968200 | 24750 | 24750 | 24750 | 24750 | 39 |
| 506 | 20231012 | 123800 | 3412002950 | 24700 | 24700 | 24750 | 24700 | 114 |
| 507 | 20231012 | 123700 | 3409187100 | 24700 | 24750 | 24750 | 24700 | 427 |
| 508 | 20231012 | 123600 | 3398629400 | 24750 | 24800 | 24800 | 24750 | 40 |
| 509 | 20231012 | 123500 | 3397639300 | 24750 | 24700 | 24750 | 24700 | 171 |
| 510 | 20231012 | 123400 | 3393410950 | 24750 | 24700 | 24750 | 24550 | 135 |
| 511 | 20231012 | 123300 | 3390086950 | 24700 | 24800 | 24800 | 24700 | 227 |
| 512 | 20231012 | 123200 | 3384477400 | 24800 | 24700 | 24800 | 24700 | 112 |
| 513 | 20231012 | 123100 | 3381708450 | 24550 | 24700 | 24700 | 24550 | 188 |
| 514 | 20231012 | 123000 | 3377073000 | 24700 | 24750 | 24750 | 24700 | 209 |
| 515 | 20231012 | 122900 | 3371904100 | 24750 | 24700 | 24750 | 24550 | 171 |
| 516 | 20231012 | 122800 | 3367691700 | 24700 | 24650 | 24700 | 24600 | 199 |
| 517 | 20231012 | 122700 | 3362790550 | 24650 | 24650 | 24650 | 24650 | 85 |
| 518 | 20231012 | 122600 | 3360695300 | 24650 | 24550 | 24700 | 24550 | 201 |
| 519 | 20231012 | 122500 | 3355751450 | 24700 | 24700 | 24700 | 24700 | 151 |
| 520 | 20231012 | 122400 | 3352021750 | 24700 | 24700 | 24700 | 24550 | 150 |
| 521 | 20231012 | 122300 | 3348331250 | 24600 | 24700 | 24750 | 24600 | 318 |
| 522 | 20231012 | 122200 | 3340494700 | 24650 | 24700 | 24700 | 24650 | 124 |
| 523 | 20231012 | 122100 | 3337436800 | 24700 | 24700 | 24700 | 24650 | 251 |
| 524 | 20231012 | 122000 | 3331242650 | 24700 | 24750 | 24800 | 24700 | 498 |
| 525 | 20231012 | 121900 | 3318935500 | 24750 | 24750 | 24750 | 24700 | 97 |
| 526 | 20231012 | 121800 | 3316538650 | 24700 | 24700 | 24700 | 24700 | 10 |
| 527 | 20231012 | 121700 | 3316291650 | 24700 | 24750 | 24800 | 24700 | 446 |
| 528 | 20231012 | 121600 | 3305255900 | 24800 | 24800 | 24800 | 24800 | 2 |
| 529 | 20231012 | 121500 | 3305206300 | 24750 | 24700 | 24750 | 24650 | 212 |
| 530 | 20231012 | 121400 | 3299970350 | 24800 | 24700 | 24800 | 24700 | 184 |
| 531 | 20231012 | 121300 | 3295419450 | 24700 | 24750 | 24750 | 24700 | 62 |
| 532 | 20231012 | 121200 | 3293885350 | 24700 | 24750 | 24750 | 24700 | 253 |
| 533 | 20231012 | 121100 | 3287634200 | 24700 | 24700 | 24700 | 24700 | 200 |
| 534 | 20231012 | 121000 | 3282694200 | 24700 | 24700 | 24700 | 24700 | 67 |
| 535 | 20231012 | 120900 | 3281039300 | 24750 | 24700 | 24750 | 24550 | 179 |
| 536 | 20231012 | 120800 | 3276623850 | 24700 | 24750 | 24750 | 24700 | 160 |
| 537 | 20231012 | 120700 | 3272671350 | 24750 | 24750 | 24750 | 24600 | 125 |
| 538 | 20231012 | 120600 | 3269582650 | 24600 | 24750 | 24750 | 24600 | 493 |
| 539 | 20231012 | 120500 | 3257441700 | 24700 | 24700 | 24700 | 24700 | 86 |
| 540 | 20231012 | 120400 | 3255317500 | 24700 | 24650 | 24700 | 24650 | 129 |
| 541 | 20231012 | 120300 | 3252135050 | 24600 | 24750 | 24750 | 24600 | 303 |
| 542 | 20231012 | 120200 | 3244660650 | 24700 | 24700 | 24700 | 24700 | 3 |
| 543 | 20231012 | 120100 | 3244586550 | 24650 | 24650 | 24650 | 24550 | 520 |
| 544 | 20231012 | 120000 | 3231789650 | 24650 | 24550 | 24650 | 24550 | 236 |
| 545 | 20231012 | 115900 | 3225987300 | 24550 | 24600 | 24600 | 24550 | 113 |
| 546 | 20231012 | 115800 | 3223209950 | 24600 | 24600 | 24650 | 24550 | 627 |
| 547 | 20231012 | 115700 | 3207792950 | 24600 | 24700 | 24700 | 24550 | 578 |
| 548 | 20231012 | 115600 | 3193569250 | 24700 | 24700 | 24700 | 24650 | 131 |
| 549 | 20231012 | 115500 | 3190337600 | 24700 | 24650 | 24700 | 24600 | 332 |
| 550 | 20231012 | 115400 | 3182169000 | 24600 | 24650 | 24650 | 24600 | 273 |
| 551 | 20231012 | 115300 | 3175445650 | 24700 | 24750 | 24750 | 24700 | 78 |
| 552 | 20231012 | 115200 | 3173518800 | 24750 | 24750 | 24750 | 24700 | 477 |
| 553 | 20231012 | 115100 | 3161736100 | 24700 | 24800 | 24800 | 24700 | 124 |
| 554 | 20231012 | 115000 | 3158670900 | 24750 | 24700 | 24750 | 24600 | 338 |
| 555 | 20231012 | 114900 | 3150339050 | 24700 | 24700 | 24700 | 24650 | 283 |
| 556 | 20231012 | 114800 | 3143361150 | 24700 | 24650 | 24700 | 24650 | 125 |
| 557 | 20231012 | 114700 | 3140278500 | 24600 | 24650 | 24650 | 24600 | 358 |
| 558 | 20231012 | 114600 | 3131470000 | 24650 | 24650 | 24650 | 24600 | 137 |
| 559 | 20231012 | 114500 | 3128096800 | 24650 | 24650 | 24650 | 24600 | 267 |
| 560 | 20231012 | 114400 | 3121520200 | 24650 | 24700 | 24700 | 24600 | 202 |
| 561 | 20231012 | 114300 | 3116542100 | 24750 | 24700 | 24750 | 24650 | 191 |
| 562 | 20231012 | 114200 | 3111828500 | 24750 | 24700 | 24750 | 24700 | 321 |
| 563 | 20231012 | 114100 | 3103896650 | 24700 | 24750 | 24750 | 24700 | 156 |
| 564 | 20231012 | 114000 | 3100042300 | 24750 | 24700 | 24750 | 24650 | 520 |
| 565 | 20231012 | 113900 | 3087198100 | 24700 | 24700 | 24750 | 24700 | 238 |
| 566 | 20231012 | 113800 | 3081318000 | 24700 | 24700 | 24750 | 24700 | 432 |
| 567 | 20231012 | 113700 | 3070645900 | 24650 | 24800 | 24800 | 24650 | 2027 |
| 568 | 20231012 | 113600 | 3020547550 | 24800 | 24750 | 24850 | 24750 | 365 |
| 569 | 20231012 | 113500 | 3011510100 | 24800 | 24750 | 24800 | 24750 | 89 |
| 570 | 20231012 | 113400 | 3009306750 | 24800 | 24800 | 24800 | 24750 | 249 |
| 571 | 20231012 | 113300 | 3003137100 | 24750 | 24850 | 24850 | 24750 | 355 |
| 572 | 20231012 | 113200 | 2994335850 | 24850 | 24850 | 24850 | 24800 | 121 |
| 573 | 20231012 | 113100 | 2991332950 | 24800 | 24750 | 24850 | 24750 | 319 |
| 574 | 20231012 | 113000 | 2983429150 | 24800 | 24800 | 24800 | 24750 | 450 |
| 575 | 20231012 | 112900 | 2972280650 | 24800 | 24750 | 24800 | 24750 | 582 |
| 576 | 20231012 | 112800 | 2957863850 | 24750 | 24700 | 24750 | 24700 | 254 |
| 577 | 20231012 | 112700 | 2951586050 | 24700 | 24750 | 24750 | 24700 | 363 |
| 578 | 20231012 | 112600 | 2942618850 | 24700 | 24700 | 24750 | 24700 | 256 |
| 579 | 20231012 | 112500 | 2936293400 | 24750 | 24700 | 24750 | 24700 | 300 |
| 580 | 20231012 | 112400 | 2928878850 | 24750 | 24700 | 24750 | 24700 | 334 |
| 581 | 20231012 | 112300 | 2920629000 | 24750 | 24700 | 24750 | 24700 | 144 |
| 582 | 20231012 | 112200 | 2917069900 | 24750 | 24700 | 24750 | 24600 | 328 |
| 583 | 20231012 | 112100 | 2908972250 | 24700 | 24750 | 24750 | 24700 | 213 |
| 584 | 20231012 | 112000 | 2903711100 | 24750 | 24750 | 24750 | 24700 | 221 |
| 585 | 20231012 | 111900 | 2898246250 | 24750 | 24750 | 24800 | 24700 | 269 |
| 586 | 20231012 | 111800 | 2891594500 | 24750 | 24750 | 24800 | 24750 | 308 |
| 587 | 20231012 | 111700 | 2883970900 | 24750 | 24800 | 24800 | 24700 | 651 |
| 588 | 20231012 | 111600 | 2867883000 | 24750 | 24750 | 24800 | 24700 | 297 |
| 589 | 20231012 | 111500 | 2860543650 | 24750 | 24600 | 24750 | 24600 | 1956 |
| 590 | 20231012 | 111400 | 2812234150 | 24600 | 24500 | 24700 | 24500 | 1393 |
| 591 | 20231012 | 111300 | 2777845250 | 24700 | 24450 | 24700 | 24450 | 4139 |
| 592 | 20231012 | 111200 | 2676231100 | 24450 | 24450 | 24450 | 24400 | 793 |
| 593 | 20231012 | 111100 | 2656851150 | 24450 | 24450 | 24500 | 24450 | 573 |
| 594 | 20231012 | 111000 | 2642835150 | 24500 | 24450 | 24500 | 24450 | 183 |
| 595 | 20231012 | 110900 | 2638355550 | 24500 | 24500 | 24600 | 24450 | 4920 |
| 596 | 20231012 | 110800 | 2517815150 | 24500 | 24550 | 24550 | 24450 | 5651 |
| 597 | 20231012 | 110700 | 2379368650 | 24550 | 24550 | 24550 | 24500 | 357 |
| 598 | 20231012 | 110600 | 2370619800 | 24550 | 24650 | 24650 | 24550 | 1294 |
| 599 | 20231012 | 110500 | 2338815800 | 24600 | 24650 | 24650 | 24600 | 387 |
| 600 | 20231012 | 110400 | 2329294750 | 24650 | 24650 | 24650 | 24650 | 229 |
| 601 | 20231012 | 110300 | 2323649900 | 24650 | 24650 | 24650 | 24650 | 290 |
| 602 | 20231012 | 110200 | 2316501400 | 24650 | 24650 | 24700 | 24650 | 575 |
| 603 | 20231012 | 110100 | 2302326700 | 24650 | 24700 | 24700 | 24650 | 1203 |
| 604 | 20231012 | 110000 | 2272620150 | 24750 | 24800 | 24800 | 24700 | 427 |
| 605 | 20231012 | 105900 | 2262046950 | 24750 | 24750 | 24800 | 24750 | 352 |
| 606 | 20231012 | 105800 | 2253334500 | 24750 | 24750 | 24750 | 24750 | 653 |
| 607 | 20231012 | 105700 | 2237172750 | 24700 | 24700 | 24700 | 24700 | 918 |
| 608 | 20231012 | 105600 | 2214498150 | 24750 | 24800 | 24800 | 24750 | 885 |
| 609 | 20231012 | 105500 | 2192593200 | 24800 | 24750 | 24800 | 24750 | 148 |
| 610 | 20231012 | 105400 | 2188927600 | 24750 | 24750 | 24800 | 24750 | 340 |
| 611 | 20231012 | 105300 | 2180511700 | 24750 | 24800 | 24800 | 24750 | 938 |
| 612 | 20231012 | 105200 | 2157290650 | 24800 | 24750 | 24800 | 24750 | 235 |
| 613 | 20231012 | 105100 | 2151471500 | 24750 | 24800 | 24800 | 24750 | 175 |
| 614 | 20231012 | 105000 | 2147140200 | 24800 | 24850 | 24850 | 24800 | 336 |
| 615 | 20231012 | 104900 | 2138803800 | 24850 | 24850 | 24850 | 24800 | 281 |
| 616 | 20231012 | 104800 | 2131832550 | 24900 | 24850 | 24900 | 24800 | 284 |
| 617 | 20231012 | 104700 | 2124783700 | 24850 | 24850 | 24900 | 24850 | 233 |
| 618 | 20231012 | 104600 | 2118992250 | 24800 | 24800 | 24800 | 24700 | 451 |
| 619 | 20231012 | 104500 | 2107829250 | 24750 | 24700 | 24750 | 24700 | 209 |
| 620 | 20231012 | 104400 | 2102664100 | 24750 | 24750 | 24800 | 24750 | 139 |
| 621 | 20231012 | 104300 | 2099223750 | 24750 | 24750 | 24750 | 24700 | 412 |
| 622 | 20231012 | 104200 | 2089035500 | 24750 | 24700 | 24750 | 24700 | 681 |
| 623 | 20231012 | 104100 | 2072213600 | 24750 | 24800 | 24800 | 24700 | 119 |
| 624 | 20231012 | 104000 | 2069273300 | 24800 | 24750 | 24800 | 24700 | 266 |
| 625 | 20231012 | 103900 | 2062691200 | 24750 | 24700 | 24750 | 24700 | 601 |
| 626 | 20231012 | 103800 | 2047835750 | 24700 | 24700 | 24750 | 24700 | 350 |
| 627 | 20231012 | 103700 | 2039190350 | 24700 | 24650 | 24700 | 24600 | 423 |
| 628 | 20231012 | 103600 | 2028758000 | 24650 | 24700 | 24750 | 24650 | 2156 |
| 629 | 20231012 | 103500 | 1975507700 | 24700 | 24700 | 24750 | 24700 | 196 |
| 630 | 20231012 | 103400 | 1970665500 | 24700 | 24700 | 24750 | 24700 | 216 |
| 631 | 20231012 | 103300 | 1965326300 | 24700 | 24650 | 24750 | 24600 | 512 |
| 632 | 20231012 | 103200 | 1952688600 | 24650 | 24700 | 24700 | 24650 | 1206 |
| 633 | 20231012 | 103100 | 1922908800 | 24700 | 24700 | 24700 | 24700 | 224 |
| 634 | 20231012 | 103000 | 1917376000 | 24750 | 24800 | 24800 | 24750 | 277 |
| 635 | 20231012 | 102900 | 1910518900 | 24750 | 24800 | 24850 | 24750 | 423 |
| 636 | 20231012 | 102800 | 1900033250 | 24800 | 24800 | 24800 | 24750 | 451 |
| 637 | 20231012 | 102700 | 1888859350 | 24850 | 24850 | 24850 | 24850 | 24 |
| 638 | 20231012 | 102600 | 1888262950 | 24800 | 24800 | 24850 | 24800 | 535 |
| 639 | 20231012 | 102500 | 1874981850 | 24800 | 24900 | 24900 | 24800 | 1129 |
| 640 | 20231012 | 102400 | 1846973650 | 24900 | 25000 | 25000 | 24800 | 3206 |
| 641 | 20231012 | 102300 | 1766899900 | 25000 | 24800 | 25000 | 24800 | 1408 |
| 642 | 20231012 | 102200 | 1731799900 | 24800 | 24850 | 24850 | 24800 | 178 |
| 643 | 20231012 | 102100 | 1727380400 | 24800 | 24900 | 24900 | 24800 | 940 |
| 644 | 20231012 | 102000 | 1703975600 | 24900 | 24800 | 24900 | 24800 | 137 |
| 645 | 20231012 | 101900 | 1700569600 | 24800 | 24900 | 24900 | 24800 | 262 |
| 646 | 20231012 | 101800 | 1694060250 | 24850 | 24850 | 24900 | 24850 | 342 |
| 647 | 20231012 | 101700 | 1685559000 | 24900 | 24850 | 24900 | 24850 | 302 |
| 648 | 20231012 | 101600 | 1678051300 | 24850 | 24900 | 24900 | 24850 | 106 |
| 649 | 20231012 | 101500 | 1675415850 | 24850 | 24750 | 24850 | 24750 | 227 |
| 650 | 20231012 | 101400 | 1669789800 | 24750 | 24700 | 24750 | 24650 | 1653 |
| 651 | 20231012 | 101300 | 1628912650 | 24700 | 24650 | 24700 | 24650 | 2135 |
| 652 | 20231012 | 101200 | 1576228550 | 24650 | 24650 | 24700 | 24650 | 41 |
| 653 | 20231012 | 101100 | 1575217500 | 24700 | 24700 | 24700 | 24700 | 96 |
| 654 | 20231012 | 101000 | 1572846300 | 24700 | 24750 | 24800 | 24700 | 855 |
| 655 | 20231012 | 100900 | 1551724700 | 24800 | 24750 | 24800 | 24750 | 564 |
| 656 | 20231012 | 100800 | 1537762500 | 24750 | 24700 | 24750 | 24700 | 223 |
| 657 | 20231012 | 100700 | 1532251750 | 24750 | 24750 | 24750 | 24700 | 236 |
| 658 | 20231012 | 100600 | 1526415700 | 24750 | 24750 | 24750 | 24650 | 1294 |
| 659 | 20231012 | 100500 | 1494454100 | 24700 | 24650 | 24750 | 24650 | 1259 |
| 660 | 20231012 | 100400 | 1463369750 | 24650 | 24600 | 24650 | 24600 | 438 |
| 661 | 20231012 | 100300 | 1452575050 | 24600 | 24600 | 24650 | 24600 | 637 |
| 662 | 20231012 | 100200 | 1436900100 | 24600 | 24650 | 24650 | 24600 | 211 |
| 663 | 20231012 | 100100 | 1431701350 | 24650 | 24650 | 24650 | 24600 | 295 |
| 664 | 20231012 | 100000 | 1424429650 | 24600 | 24650 | 24700 | 24600 | 101 |
| 665 | 20231012 | 095900 | 1421942450 | 24650 | 24650 | 24700 | 24650 | 521 |
| 666 | 20231012 | 095800 | 1409099650 | 24700 | 24750 | 24750 | 24650 | 888 |
| 667 | 20231012 | 095700 | 1387163800 | 24700 | 24850 | 24850 | 24700 | 319 |
| 668 | 20231012 | 095600 | 1379267400 | 24800 | 24850 | 24900 | 24800 | 818 |
| 669 | 20231012 | 095500 | 1358967750 | 24900 | 24950 | 24950 | 24800 | 53 |
| 670 | 20231012 | 095400 | 1357648000 | 24950 | 24850 | 25000 | 24850 | 197 |
| 671 | 20231012 | 095300 | 1352742250 | 24850 | 24750 | 24850 | 24750 | 275 |
| 672 | 20231012 | 095200 | 1345923800 | 24800 | 24750 | 24800 | 24750 | 506 |
| 673 | 20231012 | 095100 | 1333394200 | 24800 | 24750 | 24800 | 24750 | 177 |
| 674 | 20231012 | 095000 | 1329010150 | 24700 | 24700 | 24700 | 24700 | 245 |
| 675 | 20231012 | 094900 | 1322958650 | 24750 | 24700 | 24800 | 24700 | 501 |
| 676 | 20231012 | 094800 | 1310571300 | 24700 | 24750 | 24750 | 24700 | 185 |
| 677 | 20231012 | 094700 | 1305997300 | 24750 | 24800 | 24850 | 24750 | 829 |
| 678 | 20231012 | 094600 | 1285458750 | 24850 | 24750 | 24850 | 24700 | 797 |
| 679 | 20231012 | 094500 | 1265744750 | 24800 | 24850 | 24850 | 24800 | 433 |
| 680 | 20231012 | 094400 | 1255004100 | 24850 | 24950 | 24950 | 24800 | 1315 |
| 681 | 20231012 | 094300 | 1222268050 | 24950 | 25000 | 25050 | 24950 | 715 |
| 682 | 20231012 | 094200 | 1204393800 | 25000 | 25050 | 25100 | 25000 | 433 |
| 683 | 20231012 | 094100 | 1193549600 | 25050 | 25050 | 25050 | 25050 | 127 |
| 684 | 20231012 | 094000 | 1190368250 | 25050 | 25150 | 25150 | 25050 | 1349 |
| 685 | 20231012 | 093900 | 1156481550 | 25200 | 25200 | 25250 | 25200 | 682 |
| 686 | 20231012 | 093800 | 1139295000 | 25200 | 25250 | 25250 | 25200 | 128 |
| 687 | 20231012 | 093700 | 1136063500 | 25250 | 25200 | 25250 | 25200 | 99 |
| 688 | 20231012 | 093600 | 1133564800 | 25200 | 25250 | 25250 | 25200 | 451 |
| 689 | 20231012 | 093500 | 1122177600 | 25250 | 25200 | 25250 | 25200 | 204 |
| 690 | 20231012 | 093400 | 1117027000 | 25150 | 25300 | 25300 | 25150 | 497 |
| 691 | 20231012 | 093300 | 1104523750 | 25200 | 25150 | 25200 | 25100 | 410 |
| 692 | 20231012 | 093200 | 1094210250 | 25150 | 25100 | 25200 | 25100 | 233 |
| 693 | 20231012 | 093100 | 1088348900 | 25100 | 25050 | 25100 | 25000 | 2787 |
| 694 | 20231012 | 093000 | 1018635850 | 25100 | 25350 | 25350 | 25100 | 5555 |
| 695 | 20231012 | 092900 | 878706350 | 25350 | 25350 | 25400 | 25350 | 761 |
| 696 | 20231012 | 092800 | 859398450 | 25400 | 25400 | 25400 | 25350 | 205 |
| 697 | 20231012 | 092700 | 854195000 | 25400 | 25300 | 25400 | 25300 | 1438 |
| 698 | 20231012 | 092600 | 817752200 | 25250 | 25150 | 25350 | 25100 | 3767 |
| 699 | 20231012 | 092500 | 722694050 | 25200 | 25200 | 25250 | 25100 | 1166 |
| 700 | 20231012 | 092400 | 693351700 | 25200 | 25150 | 25200 | 25150 | 2520 |
| 701 | 20231012 | 092300 | 629925400 | 25150 | 25050 | 25150 | 25000 | 693 |
| 702 | 20231012 | 092200 | 612530550 | 25000 | 25050 | 25050 | 25000 | 831 |
| 703 | 20231012 | 092100 | 591738400 | 25050 | 25000 | 25050 | 24950 | 1702 |
| 704 | 20231012 | 092000 | 549167000 | 25000 | 24900 | 25050 | 24900 | 259 |
| 705 | 20231012 | 091900 | 542690550 | 24900 | 24900 | 25000 | 24850 | 1355 |
| 706 | 20231012 | 091800 | 508961600 | 25050 | 25100 | 25150 | 24900 | 1915 |
| 707 | 20231012 | 091700 | 461133600 | 25100 | 24850 | 25150 | 24800 | 4481 |
| 708 | 20231012 | 091600 | 349277300 | 24800 | 24750 | 24850 | 24750 | 1290 |
| 709 | 20231012 | 091500 | 317310550 | 24750 | 24750 | 24750 | 24700 | 382 |
| 710 | 20231012 | 091400 | 307857100 | 24750 | 24750 | 24750 | 24700 | 700 |
| 711 | 20231012 | 091300 | 290535850 | 24750 | 24700 | 24750 | 24700 | 220 |
| 712 | 20231012 | 091200 | 285092950 | 24750 | 24600 | 24750 | 24600 | 2176 |
| 713 | 20231012 | 091100 | 231420900 | 24600 | 24600 | 24650 | 24600 | 297 |
| 714 | 20231012 | 091000 | 224110450 | 24600 | 24600 | 24650 | 24600 | 375 |
| 715 | 20231012 | 090900 | 214867350 | 24600 | 24500 | 24600 | 24500 | 906 |
| 716 | 20231012 | 090800 | 192603400 | 24550 | 24500 | 24550 | 24500 | 71 |
| 717 | 20231012 | 090700 | 190863600 | 24450 | 24550 | 24550 | 24450 | 1235 |
| 718 | 20231012 | 090600 | 160594450 | 24550 | 24350 | 24550 | 24350 | 1632 |
| 719 | 20231012 | 090500 | 120702350 | 24350 | 24300 | 24400 | 24300 | 172 |
| 720 | 20231012 | 090400 | 116509900 | 24200 | 24200 | 24200 | 24200 | 20 |
| 721 | 20231012 | 090300 | 116025900 | 24150 | 24350 | 24400 | 24150 | 1784 |
| 722 | 20231012 | 090200 | 72663350 | 24300 | 24300 | 24300 | 24150 | 589 |
| 723 | 20231012 | 090100 | 58402100 | 24350 | 24150 | 24350 | 24150 | 1634 |
| 724 | 20231012 | 090000 | 18936400 | 24200 | 24250 | 24250 | 24200 | 781 |